2005-01-03 00:00:00,90.024,90.12,89.965,90.032,5988399957.0
2005-01-03 00:30:00,89.981,90.124,89.981,90.062,5854099968.0
2005-01-03 01:00:00,90.054,90.14,90.02,90.04,5138699980.0
2005-01-03 01:30:00,90.059,90.139,89.976,90.11,5670699967.0
2005-01-03 02:00:00,90.093,90.127,90.033,90.079,7362299980.0
2005-01-03 02:30:00,90.053,90.084,89.759,89.845,6777899994.0
2005-01-03 03:00:00,89.849,89.869,89.651,89.672,6471699976.0
2005-01-03 03:30:00,89.665,89.685,89.565,89.594,6190799997.0
2005-01-03 04:00:00,89.578,89.601,89.489,89.529,6253099974.0
2005-01-03 04:30:00,89.537,89.579,89.267,89.28,6536099992.0
2005-01-03 05:00:00,89.286,89.431,89.238,89.307,6825599987.0
2005-01-03 05:30:00,89.308,89.545,89.292,89.435,6699199970.0
2005-01-03 06:00:00,89.459,89.594,89.37,89.49,6860100009.0
2005-01-03 06:30:00,89.478,89.63,89.46,89.604,5436399997.0
2005-01-03 07:00:00,89.607,89.694,89.55,89.56,6215799984.0
2005-01-03 07:30:00,89.551,89.651,89.451,89.484,6202199979.0
2005-01-03 08:00:00,89.48,89.629,89.47,89.601,6273899977.0
2005-01-03 08:30:00,89.598,89.729,89.511,89.546,5546499971.0
2005-01-03 09:00:00,89.551,89.727,89.528,89.695,7752299991.0
2005-01-03 09:30:00,89.691,90.072,89.637,90.051,7130499988.0
2005-01-03 10:00:00,90.058,90.22,89.988,89.988,6830999972.0
2005-01-03 10:30:00,90.01,90.072,89.878,90.015,6990299995.0
2005-01-03 11:00:00,90.01,90.067,89.896,90.03,7930899980.0
2005-01-03 11:30:00,90.042,90.198,90.022,90.062,7754199994.0
2005-01-03 12:00:00,90.066,90.089,89.946,89.999,7486799986.0
2005-01-03 12:30:00,89.996,90.098,89.935,89.957,6532599978.0
2005-01-03 13:00:00,89.989,90.044,89.9,89.938,7240599998.0
2005-01-03 13:30:00,89.947,89.993,89.864,89.934,7152300000.0
2005-01-03 14:00:00,89.908,89.999,89.803,89.853,7068499982.0
2005-01-03 14:30:00,89.845,89.891,89.753,89.873,6870499992.0
2005-01-03 15:00:00,89.883,89.938,89.696,89.757,6940699987.0
2005-01-03 15:30:00,89.781,89.792,89.46,89.561,7799999973.0
2005-01-03 16:00:00,89.565,89.596,89.385,89.415,6745999994.0
2005-01-03 16:30:00,89.425,89.717,89.425,89.691,7152799985.0
2005-01-03 17:00:00,89.677,89.726,89.522,89.663,7327300001.0
2005-01-03 17:30:00,89.667,89.756,89.564,89.591,6923599995.0
2005-01-03 18:00:00,89.543,89.77,89.517,89.615,43427399766.0
2005-01-03 18:30:00,89.602,89.716,89.549,89.67,32531299948.0
2005-01-03 19:00:00,89.674,89.771,89.651,89.715,23937799949.0
2005-01-03 19:30:00,89.702,89.738,89.548,89.595,21655199987.0
2005-01-03 20:00:00,89.612,89.668,89.517,89.54,25740899984.0
2005-01-03 20:30:00,89.593,89.671,89.53,89.629,31326399943.0
2005-01-03 21:00:00,89.53,89.657,89.527,89.559,24027999939.0
2005-01-03 21:30:00,89.558,89.648,89.503,89.515,15134399939.0
2005-01-03 22:00:00,89.527,89.571,89.429,89.451,12030199975.0
2005-01-03 22:30:00,89.504,89.542,89.411,89.462,10405499963.0
2005-01-03 23:00:00,89.493,89.508,89.383,89.386,7134799980.0
2005-01-03 23:30:00,89.433,89.542,89.396,89.475,6331499985.0
2005-01-04 00:00:00,89.501,89.577,89.462,89.565,5742699977.0
2005-01-04 00:30:00,89.54,89.603,89.495,89.547,6798300008.0
2005-01-04 01:00:00,89.508,89.623,89.496,89.599,5866399970.0
2005-01-04 01:30:00,89.605,89.613,89.432,89.508,6939899974.0
2005-01-04 02:00:00,89.507,89.624,89.392,89.588,6858599987.0
2005-01-04 02:30:00,89.585,89.603,89.506,89.506,6821899981.0
2005-01-04 03:00:00,89.503,89.572,89.489,89.491,7050299959.0
2005-01-04 03:30:00,89.493,89.569,89.469,89.505,7018999972.0
2005-01-04 04:00:00,89.489,89.54,89.455,89.492,6284700004.0
2005-01-04 04:30:00,89.509,89.686,89.46,89.679,6527099968.0
2005-01-04 05:00:00,89.682,89.709,89.551,89.599,6233499989.0
2005-01-04 05:30:00,89.615,89.629,89.536,89.592,6003999989.0
2005-01-04 06:00:00,89.588,89.63,89.518,89.607,6474199979.0
2005-01-04 06:30:00,89.572,89.629,89.46,89.594,6632999993.0
2005-01-04 07:00:00,89.59,89.647,89.495,89.521,6630399987.0
2005-01-04 07:30:00,89.582,89.64,89.524,89.623,6464799992.0
2005-01-04 08:00:00,89.63,89.668,89.567,89.596,7138099979.0
2005-01-04 08:30:00,89.601,89.622,89.468,89.488,7019500003.0
2005-01-04 09:00:00,89.505,89.543,89.228,89.231,6325099996.0
2005-01-04 09:30:00,89.251,89.503,89.238,89.406,7347299982.0
2005-01-04 10:00:00,89.377,89.41,89.261,89.261,6561999984.0
2005-01-04 10:30:00,89.307,89.354,89.143,89.31,6910199970.0
2005-01-04 11:00:00,89.329,89.462,89.228,89.394,7998999991.0
2005-01-04 11:30:00,89.369,89.539,89.314,89.539,7715899980.0
2005-01-04 12:00:00,89.517,89.816,89.513,89.63,7238799961.0
2005-01-04 12:30:00,89.628,89.718,89.492,89.492,7024099969.0
2005-01-04 13:00:00,89.502,89.549,89.375,89.411,7291599976.0
2005-01-04 13:30:00,89.42,89.474,89.364,89.437,6705499960.0
2005-01-04 14:00:00,89.428,89.55,89.386,89.46,6734499970.0
2005-01-04 14:30:00,89.478,89.596,89.369,89.443,7081399990.0
2005-01-04 15:00:00,89.444,89.536,89.4,89.497,7640299996.0
2005-01-04 15:30:00,89.505,89.546,89.348,89.39,7339999997.0
2005-01-04 16:00:00,89.406,89.496,89.337,89.391,6965499971.0
2005-01-04 16:30:00,89.394,89.451,89.336,89.426,7688499946.0
2005-01-04 17:00:00,89.425,89.52,89.1,89.13,6157399973.0
2005-01-04 17:30:00,89.135,89.488,89.098,89.434,6877299960.0
2005-01-04 18:00:00,89.437,89.438,89.2,89.358,48213799750.0
2005-01-04 18:30:00,89.375,89.377,89.216,89.276,33159699905.0
2005-01-04 19:00:00,89.263,89.404,89.199,89.323,23478999927.0
2005-01-04 19:30:00,89.325,89.391,89.274,89.351,21580899980.0
2005-01-04 20:00:00,89.358,89.41,89.274,89.295,25745399919.0
2005-01-04 20:30:00,89.42,89.43,89.239,89.335,30988499935.0
2005-01-04 21:00:00,89.33,89.437,89.274,89.383,25576999910.0
2005-01-04 21:30:00,89.4,89.525,89.321,89.337,14349899958.0
2005-01-04 22:00:00,89.331,89.52,89.264,89.46,12006299956.0
2005-01-04 22:30:00,89.496,89.555,89.419,89.428,10367599965.0
2005-01-04 23:00:00,89.444,89.588,89.437,89.556,6517999977.0
2005-01-04 23:30:00,89.568,89.649,89.494,89.521,6630999994.0
2005-01-05 00:00:00,89.521,89.562,89.42,89.452,6838399968.0
2005-01-05 00:30:00,89.444,89.444,89.302,89.347,7080899986.0
2005-01-05 01:00:00,89.35,89.39,89.281,89.323,6392899987.0
2005-01-05 01:30:00,89.327,89.399,89.235,89.281,7583299969.0
2005-01-05 02:00:00,89.288,89.385,89.268,89.353,6166000028.0
2005-01-05 02:30:00,89.345,89.444,89.299,89.434,6709400001.0
2005-01-05 03:00:00,89.408,89.434,89.28,89.349,6964999984.0
2005-01-05 03:30:00,89.344,89.443,89.317,89.38,6881899982.0
2005-01-05 04:00:00,89.395,89.432,89.233,89.301,6082599985.0
2005-01-05 04:30:00,89.276,89.327,89.246,89.321,6352799972.0
2005-01-05 05:00:00,89.303,89.35,89.254,89.312,6065099986.0
2005-01-05 05:30:00,89.305,89.36,89.237,89.346,6632899980.0
2005-01-05 06:00:00,89.334,89.41,89.299,89.377,6573400003.0
2005-01-05 06:30:00,89.366,89.383,89.245,89.305,6006199980.0
2005-01-05 07:00:00,89.291,89.365,89.277,89.355,7066799993.0
2005-01-05 07:30:00,89.346,89.414,89.301,89.378,6954499991.0
2005-01-05 08:00:00,89.36,89.405,89.312,89.365,6690899999.0
2005-01-05 08:30:00,89.386,89.425,89.329,89.38,6434199997.0
2005-01-05 09:00:00,89.382,89.45,89.311,89.437,7002699966.0
2005-01-05 09:30:00,89.435,89.515,89.326,89.421,7055199980.0
2005-01-05 10:00:00,89.441,89.491,89.327,89.359,7345399954.0
2005-01-05 10:30:00,89.343,89.408,89.282,89.291,7069599975.0
2005-01-05 11:00:00,89.3,89.5,89.286,89.482,6728899983.0
2005-01-05 11:30:00,89.463,89.522,89.361,89.411,6678099997.0
2005-01-05 12:00:00,89.412,89.482,89.249,89.325,7559299967.0
2005-01-05 12:30:00,89.303,89.408,89.249,89.276,7469599963.0
2005-01-05 13:00:00,89.25,89.332,89.0,89.007,7730399981.0
2005-01-05 13:30:00,89.016,89.159,88.958,89.074,6800399974.0
2005-01-05 14:00:00,89.096,89.209,89.064,89.087,6701899974.0
2005-01-05 14:30:00,89.079,89.18,88.939,88.965,7062100006.0
2005-01-05 15:00:00,88.955,89.028,88.846,88.872,7299899966.0
2005-01-05 15:30:00,88.883,88.957,88.779,88.95,7276299960.0
2005-01-05 16:00:00,88.911,88.995,88.819,88.922,7551799986.0
2005-01-05 16:30:00,88.948,88.994,88.804,88.975,7279399964.0
2005-01-05 17:00:00,88.94,89.038,88.915,88.969,7439999979.0
2005-01-05 17:30:00,88.95,89.0,88.827,88.887,7643099972.0
2005-01-05 18:00:00,88.904,89.047,88.9,88.987,48850299898.0
2005-01-05 18:30:00,88.986,89.083,88.915,88.951,33278299901.0
2005-01-05 19:00:00,88.934,89.055,88.92,88.96,22688599980.0
2005-01-05 19:30:00,88.957,89.042,88.915,88.939,20731999945.0
2005-01-05 20:00:00,88.933,89.01,88.834,88.95,25122599957.0
2005-01-05 20:30:00,88.959,89.02,88.887,88.96,27453499925.0
2005-01-05 21:00:00,88.95,89.06,88.923,88.943,24538799937.0
2005-01-05 21:30:00,88.933,89.07,88.925,88.958,14724599982.0
2005-01-05 22:00:00,88.953,89.048,88.939,89.025,11515199990.0
2005-01-05 22:30:00,89.021,89.099,88.979,89.033,10642099950.0
2005-01-05 23:00:00,89.055,89.082,88.998,89.05,6475299978.0
2005-01-05 23:30:00,89.065,89.136,89.028,89.122,6670799964.0
2005-01-06 00:00:00,89.121,89.186,89.061,89.161,6692399967.0
2005-01-06 00:30:00,89.122,89.196,89.109,89.152,7078699972.0
2005-01-06 01:00:00,89.175,89.193,89.065,89.111,6141099980.0
2005-01-06 01:30:00,89.123,89.147,88.989,89.005,7848999979.0
2005-01-06 02:00:00,89.004,89.184,88.989,89.151,6686999994.0
2005-01-06 02:30:00,89.167,89.18,89.024,89.053,7076699981.0
2005-01-06 03:00:00,89.06,89.103,88.974,89.065,7228499975.0
2005-01-06 03:30:00,89.106,89.106,88.962,89.08,6662499980.0
2005-01-06 04:00:00,89.035,89.201,89.035,89.146,6537099977.0
2005-01-06 04:30:00,89.153,89.21,89.127,89.185,5977299967.0
2005-01-06 05:00:00,89.171,89.218,89.142,89.193,6589799991.0
2005-01-06 05:30:00,89.198,89.221,89.123,89.217,5594399995.0
2005-01-06 06:00:00,89.228,89.263,89.163,89.244,6890099986.0
2005-01-06 06:30:00,89.244,89.28,89.189,89.236,6546099993.0
2005-01-06 07:00:00,89.199,89.281,89.188,89.251,6636599973.0
2005-01-06 07:30:00,89.227,89.285,89.025,89.058,7070800000.0
2005-01-06 08:00:00,89.067,89.254,89.067,89.225,6004299994.0
2005-01-06 08:30:00,89.223,89.315,89.191,89.214,7173500000.0
2005-01-06 09:00:00,89.214,89.29,89.143,89.227,7507499996.0
2005-01-06 09:30:00,89.244,89.272,89.098,89.102,6447099983.0
2005-01-06 10:00:00,89.102,89.202,89.097,89.109,7001399992.0
2005-01-06 10:30:00,89.124,89.146,88.978,89.095,8254899964.0
2005-01-06 11:00:00,89.101,89.182,89.056,89.158,6745099990.0
2005-01-06 11:30:00,89.151,89.178,89.024,89.117,7396399976.0
2005-01-06 12:00:00,89.122,89.216,89.08,89.165,7043199984.0
2005-01-06 12:30:00,89.167,89.365,89.14,89.165,6778599992.0
2005-01-06 13:00:00,89.211,89.28,89.144,89.204,7210799982.0
2005-01-06 13:30:00,89.207,89.278,89.079,89.21,7244799981.0
2005-01-06 14:00:00,89.204,89.241,89.107,89.171,6729399979.0
2005-01-06 14:30:00,89.182,89.193,89.075,89.175,7300099977.0
2005-01-06 15:00:00,89.174,89.231,89.086,89.152,6741299979.0
2005-01-06 15:30:00,89.165,89.185,89.038,89.103,7516599966.0
2005-01-06 16:00:00,89.079,89.194,89.049,89.14,6816899992.0
2005-01-06 16:30:00,89.15,89.305,89.092,89.281,6822799989.0
2005-01-06 17:00:00,89.298,89.341,89.212,89.24,7009299973.0
2005-01-06 17:30:00,89.211,89.403,89.193,89.296,6667799992.0
2005-01-06 18:00:00,89.315,89.485,89.268,89.457,47361999889.0
2005-01-06 18:30:00,89.47,89.494,89.302,89.41,33084499912.0
2005-01-06 19:00:00,89.403,89.457,89.348,89.355,24332399935.0
2005-01-06 19:30:00,89.356,89.405,89.283,89.357,20402499956.0
2005-01-06 20:00:00,89.346,89.44,89.303,89.43,23232899914.0
2005-01-06 20:30:00,89.361,89.454,89.31,89.4,29706799975.0
2005-01-06 21:00:00,89.391,89.475,89.366,89.442,25104799964.0
2005-01-06 21:30:00,89.438,89.505,89.366,89.422,15120799958.0
2005-01-06 22:00:00,89.435,89.469,89.293,89.45,11382999958.0
2005-01-06 22:30:00,89.438,89.51,89.345,89.345,10781599977.0
2005-01-06 23:00:00,89.424,89.456,89.358,89.371,6752099982.0
2005-01-06 23:30:00,89.379,89.405,89.307,89.319,6674899995.0
2005-01-07 00:00:00,89.334,89.435,89.295,89.43,6862299981.0
2005-01-07 00:30:00,89.412,89.425,89.311,89.332,6782399960.0
2005-01-07 01:00:00,89.321,89.365,89.27,89.323,5577299983.0
2005-01-07 01:30:00,89.355,89.367,89.278,89.309,7376399957.0
2005-01-07 02:00:00,89.307,89.333,89.238,89.265,6894699970.0
2005-01-07 02:30:00,89.249,89.371,89.233,89.334,7520699996.0
2005-01-07 03:00:00,89.334,89.362,89.214,89.3,6453799966.0
2005-01-07 03:30:00,89.298,89.31,89.21,89.29,6638699994.0
2005-01-07 04:00:00,89.305,89.366,89.259,89.355,6935899989.0
2005-01-07 04:30:00,89.341,89.363,89.264,89.29,5063799968.0
2005-01-07 05:00:00,89.298,89.375,89.269,89.272,6442800017.0
2005-01-07 05:30:00,89.279,89.305,89.218,89.268,6070899991.0
2005-01-07 06:00:00,89.262,89.324,89.232,89.28,6883099994.0
2005-01-07 06:30:00,89.258,89.296,89.191,89.251,5976699976.0
2005-01-07 07:00:00,89.25,89.25,89.157,89.197,7055499983.0
2005-01-07 07:30:00,89.162,89.227,89.125,89.173,6820099968.0
2005-01-07 08:00:00,89.172,89.222,89.091,89.165,7353599966.0
2005-01-07 08:30:00,89.197,89.24,89.067,89.132,6748700000.0
2005-01-07 09:00:00,89.152,89.241,89.103,89.16,7325399979.0
2005-01-07 09:30:00,89.145,89.217,89.099,89.163,6749599988.0
2005-01-07 10:00:00,89.169,89.207,89.098,89.166,7013799987.0
2005-01-07 10:30:00,89.158,89.262,89.128,89.131,7283599959.0
2005-01-07 11:00:00,89.15,89.246,89.077,89.196,7513699971.0
2005-01-07 11:30:00,89.195,89.264,89.084,89.208,7406899977.0
2005-01-07 12:00:00,89.204,89.363,89.198,89.29,6976599975.0
2005-01-07 12:30:00,89.28,89.315,89.183,89.206,6366399975.0
2005-01-07 13:00:00,89.207,89.29,89.156,89.186,6779199976.0
2005-01-07 13:30:00,89.17,89.193,89.007,89.142,6914799984.0
2005-01-07 14:00:00,89.16,89.194,89.046,89.078,6470299991.0
2005-01-07 14:30:00,89.072,89.14,89.014,89.091,6984299982.0
2005-01-07 15:00:00,89.077,89.158,88.938,89.061,7571699964.0
2005-01-07 15:30:00,89.182,89.289,88.687,88.824,7673499968.0
2005-01-07 16:00:00,88.835,88.845,88.635,88.735,7328299971.0
2005-01-07 16:30:00,88.746,88.756,88.621,88.662,7099599996.0
2005-01-07 17:00:00,88.655,88.675,88.182,88.187,6663299964.0
2005-01-07 17:30:00,88.182,88.355,88.175,88.28,6737299995.0
2005-01-07 18:00:00,88.292,88.51,88.263,88.331,45744899996.0
2005-01-07 18:30:00,88.337,88.463,88.326,88.432,31987199900.0
2005-01-07 19:00:00,88.419,88.499,88.339,88.384,22794999941.0
2005-01-07 19:30:00,88.423,88.47,88.338,88.361,21307799912.0
2005-01-07 20:00:00,88.37,88.49,88.213,88.47,25833799915.0
2005-01-07 20:30:00,88.335,88.55,88.298,88.448,31507699904.0
2005-01-07 21:00:00,88.426,88.56,88.411,88.473,25079199950.0
2005-01-07 21:30:00,88.467,88.573,88.447,88.539,14132699956.0
2005-01-07 22:00:00,88.56,88.578,88.398,88.408,11622899960.0
2005-01-07 22:30:00,88.426,88.472,88.326,88.353,11243399991.0
2005-01-07 23:00:00,88.429,88.484,88.379,88.423,5996199989.0
2005-01-07 23:30:00,88.418,88.455,88.366,88.42,6611199985.0
2005-01-10 00:00:00,88.437,88.478,88.343,88.422,5890499970.0
2005-01-10 00:30:00,88.431,88.45,88.345,88.419,6524799977.0
2005-01-10 01:00:00,88.394,88.449,88.354,88.398,5600899968.0
2005-01-10 01:30:00,88.415,88.433,88.297,88.354,7270399981.0
2005-01-10 02:00:00,88.361,88.5,88.35,88.433,6951499967.0
2005-01-10 02:30:00,88.436,88.457,88.327,88.449,6765699994.0
2005-01-10 03:00:00,88.456,88.499,88.395,88.407,7904299972.0
2005-01-10 03:30:00,88.397,88.436,88.292,88.338,7263300004.0
2005-01-10 04:00:00,88.352,88.385,88.302,88.367,5965499987.0
2005-01-10 04:30:00,88.381,88.397,88.317,88.377,6392499983.0
2005-01-10 05:00:00,88.382,88.427,88.317,88.332,6704299991.0
2005-01-10 05:30:00,88.353,88.403,88.267,88.395,5987499979.0
2005-01-10 06:00:00,88.379,88.396,88.303,88.357,6727699985.0
2005-01-10 06:30:00,88.362,88.403,88.3,88.361,6763399970.0
2005-01-10 07:00:00,88.34,88.407,88.322,88.37,6594900000.0
2005-01-10 07:30:00,88.373,88.391,88.287,88.309,6580899974.0
2005-01-10 08:00:00,88.314,88.451,88.284,88.436,7854400001.0
2005-01-10 08:30:00,88.407,88.478,88.333,88.445,7046999982.0
2005-01-10 09:00:00,88.462,88.512,88.322,88.363,7865399998.0
2005-01-10 09:30:00,88.35,88.44,88.232,88.256,7936099990.0
2005-01-10 10:00:00,88.289,88.426,88.271,88.373,6202699976.0
2005-01-10 10:30:00,88.374,88.505,88.313,88.469,6781499979.0
2005-01-10 11:00:00,88.49,88.584,88.451,88.525,7624799988.0
2005-01-10 11:30:00,88.519,88.62,88.482,88.491,7503100012.0
2005-01-10 12:00:00,88.483,88.564,88.466,88.507,6966699997.0
2005-01-10 12:30:00,88.509,88.51,88.397,88.45,6486899996.0
2005-01-10 13:00:00,88.453,88.498,88.331,88.333,7444800007.0
2005-01-10 13:30:00,88.313,88.497,88.278,88.458,7299199983.0
2005-01-10 14:00:00,88.447,88.473,88.289,88.33,7145199965.0
2005-01-10 14:30:00,88.306,88.37,88.233,88.348,6747399962.0
2005-01-10 15:00:00,88.372,88.457,88.326,88.429,7429599988.0
2005-01-10 15:30:00,88.423,88.446,88.245,88.319,6634299976.0
2005-01-10 16:00:00,88.304,88.356,88.267,88.286,6993099940.0
2005-01-10 16:30:00,88.3,88.351,88.256,88.292,7367599992.0
2005-01-10 17:00:00,88.283,88.401,88.249,88.356,6331699998.0
2005-01-10 17:30:00,88.341,88.45,88.226,88.438,6839899975.0
2005-01-10 18:00:00,88.435,88.501,88.26,88.467,48039099837.0
2005-01-10 18:30:00,88.462,88.481,88.21,88.413,32453599916.0
2005-01-10 19:00:00,88.436,88.436,88.208,88.225,23706699944.0
2005-01-10 19:30:00,88.221,88.249,88.058,88.13,21771099922.0
2005-01-10 20:00:00,88.143,88.215,88.074,88.13,25037599967.0
2005-01-10 20:30:00,88.095,88.14,87.996,88.03,31766099892.0
2005-01-10 21:00:00,88.045,88.13,88.025,88.127,24313899907.0
2005-01-10 21:30:00,88.115,88.149,88.04,88.065,15366799957.0
2005-01-10 22:00:00,88.041,88.153,88.021,88.112,11962799959.0
2005-01-10 22:30:00,88.101,88.175,88.066,88.122,10263099961.0
2005-01-10 23:00:00,88.132,88.22,88.09,88.201,6319799987.0
2005-01-10 23:30:00,88.217,88.245,88.157,88.195,6808499983.0
2005-01-11 00:00:00,88.188,88.258,88.127,88.21,6288799974.0
2005-01-11 00:30:00,88.182,88.273,88.141,88.267,7147699986.0
2005-01-11 01:00:00,88.25,88.339,88.199,88.284,6249199978.0
2005-01-11 01:30:00,88.31,88.357,88.246,88.287,6839799980.0
2005-01-11 02:00:00,88.291,88.424,88.27,88.41,6975299998.0
2005-01-11 02:30:00,88.424,88.454,88.328,88.365,7021199999.0
2005-01-11 03:00:00,88.357,88.47,88.341,88.452,6862299978.0
2005-01-11 03:30:00,88.453,88.483,88.336,88.382,6832599981.0
2005-01-11 04:00:00,88.336,88.432,88.285,88.365,6108599985.0
2005-01-11 04:30:00,88.378,88.42,88.34,88.417,6257599990.0
2005-01-11 05:00:00,88.404,88.427,88.337,88.389,6569100001.0
2005-01-11 05:30:00,88.358,88.392,88.304,88.349,5284800008.0
2005-01-11 06:00:00,88.36,88.389,88.285,88.314,6477999969.0
2005-01-11 06:30:00,88.313,88.356,88.227,88.288,6198399975.0
2005-01-11 07:00:00,88.292,88.349,88.238,88.266,6327199984.0
2005-01-11 07:30:00,88.265,88.308,88.226,88.268,7162799996.0
2005-01-11 08:00:00,88.265,88.281,88.2,88.251,6852799969.0
2005-01-11 08:30:00,88.281,88.298,88.175,88.199,6419399977.0
2005-01-11 09:00:00,88.214,88.248,88.126,88.154,7191699986.0
2005-01-11 09:30:00,88.161,88.296,88.143,88.269,7305599977.0
2005-01-11 10:00:00,88.295,88.303,88.177,88.278,7103599972.0
2005-01-11 10:30:00,88.296,88.403,88.23,88.352,7328899983.0
2005-01-11 11:00:00,88.376,88.475,88.32,88.418,6930399969.0
2005-01-11 11:30:00,88.428,88.523,88.404,88.512,7765699964.0
2005-01-11 12:00:00,88.539,88.602,88.49,88.499,7477399973.0
2005-01-11 12:30:00,88.499,88.53,88.43,88.43,7049899983.0
2005-01-11 13:00:00,88.44,88.506,88.413,88.423,6919499973.0
2005-01-11 13:30:00,88.425,88.488,88.354,88.405,7568699971.0
2005-01-11 14:00:00,88.402,88.48,88.392,88.42,6475499962.0
2005-01-11 14:30:00,88.439,88.472,88.312,88.358,6667800007.0
2005-01-11 15:00:00,88.362,88.401,88.226,88.338,7494499986.0
2005-01-11 15:30:00,88.334,88.388,88.23,88.279,6595299978.0
2005-01-11 16:00:00,88.278,88.309,88.164,88.218,7241399995.0
2005-01-11 16:30:00,88.233,88.297,88.204,88.235,6863499962.0
2005-01-11 17:00:00,88.223,88.269,88.192,88.237,6772099997.0
2005-01-11 17:30:00,88.217,88.257,88.158,88.212,6499699998.0
2005-01-11 18:00:00,88.237,88.268,87.56,88.235,50464599846.0
2005-01-11 18:30:00,88.239,88.253,87.774,87.801,34215299902.0
2005-01-11 19:00:00,87.807,87.82,87.551,87.572,23857299958.0
2005-01-11 19:30:00,87.598,87.61,87.275,87.432,21150599956.0
2005-01-11 20:00:00,87.4,87.469,87.329,87.33,25211099939.0
2005-01-11 20:30:00,87.34,87.376,87.274,87.331,33570499886.0
2005-01-11 21:00:00,87.338,87.413,87.318,87.33,25291399938.0
2005-01-11 21:30:00,87.336,87.392,87.27,87.36,14702599945.0
2005-01-11 22:00:00,87.36,87.404,87.305,87.336,11424799966.0
2005-01-11 22:30:00,87.341,87.39,87.287,87.289,11033399955.0
2005-01-11 23:00:00,87.367,87.409,87.275,87.299,6587499965.0
2005-01-11 23:30:00,87.297,87.342,87.236,87.252,6625599998.0
2005-01-12 00:00:00,87.244,87.395,87.221,87.379,6485599975.0
2005-01-12 00:30:00,87.376,87.449,87.361,87.436,6882900017.0
2005-01-12 01:00:00,87.414,87.479,87.387,87.432,6875899977.0
2005-01-12 01:30:00,87.455,87.466,87.375,87.442,6941599983.0
2005-01-12 02:00:00,87.442,87.471,87.303,87.345,6990799996.0
2005-01-12 02:30:00,87.334,87.398,87.312,87.343,6906599956.0
2005-01-12 03:00:00,87.328,87.434,87.328,87.38,6972700003.0
2005-01-12 03:30:00,87.387,87.479,87.38,87.462,6572799989.0
2005-01-12 04:00:00,87.477,87.496,87.429,87.447,6532199977.0
2005-01-12 04:30:00,87.446,87.515,87.415,87.464,6784299978.0
2005-01-12 05:00:00,87.461,87.499,87.38,87.452,6501799973.0
2005-01-12 05:30:00,87.443,87.488,87.339,87.466,6030800001.0
2005-01-12 06:00:00,87.466,87.516,87.439,87.47,6524299993.0
2005-01-12 06:30:00,87.472,87.487,87.417,87.443,6778699972.0
2005-01-12 07:00:00,87.448,87.487,87.419,87.47,6536499979.0
2005-01-12 07:30:00,87.467,87.49,87.413,87.455,6873600001.0
2005-01-12 08:00:00,87.466,87.513,87.414,87.446,7054000005.0
2005-01-12 08:30:00,87.474,87.548,87.441,87.443,6268699971.0
2005-01-12 09:00:00,87.46,87.523,87.368,87.385,7595799972.0
2005-01-12 09:30:00,87.348,87.559,87.343,87.401,7114099990.0
2005-01-12 10:00:00,87.394,87.437,87.313,87.313,6771200001.0
2005-01-12 10:30:00,87.324,87.414,87.261,87.297,6627899977.0
2005-01-12 11:00:00,87.296,87.491,87.262,87.448,6851899976.0
2005-01-12 11:30:00,87.467,87.477,87.323,87.381,7360099998.0
2005-01-12 12:00:00,87.39,87.476,87.32,87.415,6772599995.0
2005-01-12 12:30:00,87.395,87.483,87.361,87.374,6372699971.0
2005-01-12 13:00:00,87.385,87.406,87.126,87.169,6877899994.0
2005-01-12 13:30:00,87.206,87.394,87.14,87.363,7480799965.0
2005-01-12 14:00:00,87.367,87.471,87.302,87.371,7744199976.0
2005-01-12 14:30:00,87.371,87.545,87.338,87.492,7010899962.0
2005-01-12 15:00:00,87.503,87.517,87.355,87.392,6968999994.0
2005-01-12 15:30:00,87.465,87.548,87.308,87.333,7590599987.0
2005-01-12 16:00:00,87.354,87.638,87.326,87.567,7422800000.0
2005-01-12 16:30:00,87.577,87.713,87.534,87.669,7083000002.0
2005-01-12 17:00:00,87.713,87.912,87.677,87.912,7262299987.0
2005-01-12 17:30:00,87.867,88.053,87.867,87.991,7113899969.0
2005-01-12 18:00:00,87.997,88.053,87.7,87.913,49774199882.0
2005-01-12 18:30:00,87.895,87.921,87.734,87.77,32921099869.0
2005-01-12 19:00:00,87.77,87.876,87.678,87.785,23624499896.0
2005-01-12 19:30:00,87.798,87.818,87.709,87.743,20862299944.0
2005-01-12 20:00:00,87.73,87.783,87.668,87.75,26039099985.0
2005-01-12 20:30:00,87.788,87.836,87.65,87.68,29564399927.0
2005-01-12 21:00:00,87.67,87.824,87.66,87.746,23733999940.0
2005-01-12 21:30:00,87.758,87.8,87.654,87.689,15160299933.0
2005-01-12 22:00:00,87.66,87.777,87.646,87.669,11227799976.0
2005-01-12 22:30:00,87.657,87.717,87.621,87.665,10763999984.0
2005-01-12 23:00:00,87.708,87.735,87.658,87.679,7143799994.0
2005-01-12 23:30:00,87.695,87.736,87.604,87.629,7187899986.0
2005-01-13 00:00:00,87.649,87.685,87.501,87.568,6698499966.0
2005-01-13 00:30:00,87.549,87.624,87.516,87.6,6465199985.0
2005-01-13 01:00:00,87.596,87.751,87.596,87.69,6858899977.0
2005-01-13 01:30:00,87.691,87.743,87.645,87.722,8016099969.0
2005-01-13 02:00:00,87.725,87.8,87.624,87.788,7616199981.0
2005-01-13 02:30:00,87.773,87.819,87.724,87.784,6375299991.0
2005-01-13 03:00:00,87.791,87.821,87.707,87.729,7051999965.0
2005-01-13 03:30:00,87.754,87.805,87.703,87.79,6310599982.0
2005-01-13 04:00:00,87.757,87.808,87.698,87.762,5642299993.0
2005-01-13 04:30:00,87.771,87.813,87.74,87.771,6341199991.0
2005-01-13 05:00:00,87.783,87.822,87.741,87.769,5568399987.0
2005-01-13 05:30:00,87.753,87.842,87.733,87.825,6601700007.0
2005-01-13 06:00:00,87.804,87.83,87.742,87.759,6260799980.0
2005-01-13 06:30:00,87.764,87.783,87.687,87.697,6724099979.0
2005-01-13 07:00:00,87.695,87.725,87.624,87.654,6644099966.0
2005-01-13 07:30:00,87.654,87.684,87.564,87.6,7174099991.0
2005-01-13 08:00:00,87.59,87.616,87.501,87.541,7263999974.0
2005-01-13 08:30:00,87.524,87.628,87.5,87.626,6874499982.0
2005-01-13 09:00:00,87.626,87.649,87.527,87.617,7043599981.0
2005-01-13 09:30:00,87.606,87.69,87.581,87.628,7414799993.0
2005-01-13 10:00:00,87.632,87.664,87.491,87.5,7114899984.0
2005-01-13 10:30:00,87.487,87.534,87.372,87.463,6621999974.0
2005-01-13 11:00:00,87.48,87.5,87.387,87.414,7613999984.0
2005-01-13 11:30:00,87.4,87.555,87.391,87.553,7710299981.0
2005-01-13 12:00:00,87.545,87.631,87.495,87.606,7069599982.0
2005-01-13 12:30:00,87.586,87.773,87.572,87.673,6815699984.0
2005-01-13 13:00:00,87.717,87.763,87.614,87.725,7611200002.0
2005-01-13 13:30:00,87.724,87.756,87.641,87.692,7374099989.0
2005-01-13 14:00:00,87.665,87.944,87.637,87.929,6855499979.0
2005-01-13 14:30:00,87.911,87.958,87.698,87.732,7476599990.0
2005-01-13 15:00:00,87.72,87.744,87.495,87.556,7640999981.0
2005-01-13 15:30:00,87.552,87.62,87.447,87.518,7138599999.0
2005-01-13 16:00:00,87.523,87.546,87.242,87.264,6519399989.0
2005-01-13 16:30:00,87.264,87.427,87.248,87.417,6771799967.0
2005-01-13 17:00:00,87.412,87.433,87.293,87.369,6923199986.0
2005-01-13 17:30:00,87.349,87.471,87.295,87.304,6612699986.0
2005-01-13 18:00:00,87.317,87.49,87.267,87.326,46471299841.0
2005-01-13 18:30:00,87.35,87.51,87.241,87.39,31844599918.0
2005-01-13 19:00:00,87.392,87.486,87.379,87.441,22468799905.0
2005-01-13 19:30:00,87.457,87.517,87.354,87.469,21181199940.0
2005-01-13 20:00:00,87.478,87.505,87.391,87.41,25042399936.0
2005-01-13 20:30:00,87.4,87.534,87.25,87.26,29800799953.0
2005-01-13 21:00:00,87.28,87.522,87.26,87.412,23413799958.0
2005-01-13 21:30:00,87.418,87.454,87.23,87.278,15105499984.0
2005-01-13 22:00:00,87.277,87.357,87.263,87.312,10811499954.0
2005-01-13 22:30:00,87.328,87.421,87.307,87.372,10716699967.0
2005-01-13 23:00:00,87.382,87.405,87.312,87.339,6497399980.0
2005-01-13 23:30:00,87.344,87.396,87.301,87.38,6857399991.0
2005-01-14 00:00:00,87.374,87.416,87.313,87.38,6853499976.0
2005-01-14 00:30:00,87.377,87.42,87.322,87.365,6573799981.0
2005-01-14 01:00:00,87.341,87.404,87.303,87.334,6109999965.0
2005-01-14 01:30:00,87.37,87.409,87.315,87.384,8053599984.0
2005-01-14 02:00:00,87.357,87.418,87.303,87.374,7352899970.0
2005-01-14 02:30:00,87.346,87.419,87.346,87.372,6911599973.0
2005-01-14 03:00:00,87.387,87.421,87.336,87.37,6364699981.0
2005-01-14 03:30:00,87.39,87.431,87.319,87.375,7051799973.0
2005-01-14 04:00:00,87.39,87.407,87.253,87.333,6938499983.0
2005-01-14 04:30:00,87.332,87.362,87.04,87.113,7462099974.0
2005-01-14 05:00:00,87.089,87.171,87.065,87.083,6976299963.0
2005-01-14 05:30:00,87.044,87.076,86.919,87.044,6854599990.0
2005-01-14 06:00:00,87.029,87.082,86.962,87.058,6119899966.0
2005-01-14 06:30:00,87.03,87.051,86.957,87.032,7325899933.0
2005-01-14 07:00:00,87.003,87.003,86.859,86.981,6366699989.0
2005-01-14 07:30:00,86.975,87.102,86.937,87.063,6441599997.0
2005-01-14 08:00:00,87.055,87.146,86.989,87.024,7235599980.0
2005-01-14 08:30:00,87.033,87.146,86.971,87.086,7041199965.0
2005-01-14 09:00:00,87.105,87.279,87.072,87.241,7216799980.0
2005-01-14 09:30:00,87.245,87.302,87.167,87.185,7554199992.0
2005-01-14 10:00:00,87.178,87.2,86.929,86.941,7656600001.0
2005-01-14 10:30:00,86.936,86.939,86.68,86.694,7237999982.0
2005-01-14 11:00:00,86.676,86.916,86.662,86.862,7834799971.0
2005-01-14 11:30:00,86.844,86.874,86.688,86.738,7125599970.0
2005-01-14 12:00:00,86.745,86.876,86.713,86.835,7555099986.0
2005-01-14 12:30:00,86.814,86.926,86.779,86.836,6979999999.0
2005-01-14 13:00:00,86.849,86.865,86.759,86.797,7689399977.0
2005-01-14 13:30:00,86.796,86.898,86.774,86.834,6689199993.0
2005-01-14 14:00:00,86.853,86.871,86.751,86.858,6913099966.0
2005-01-14 14:30:00,86.828,86.94,86.739,86.775,7206300002.0
2005-01-14 15:00:00,86.778,86.822,86.535,86.699,7609599979.0
2005-01-14 15:30:00,86.698,86.743,86.57,86.609,7526699997.0
2005-01-14 16:00:00,86.606,86.762,86.554,86.745,6646199997.0
2005-01-14 16:30:00,86.742,86.828,86.661,86.716,6945099990.0
2005-01-14 17:00:00,86.732,86.745,86.539,86.582,7196999996.0
2005-01-14 17:30:00,86.55,86.778,86.526,86.672,6622599971.0
2005-01-14 18:00:00,86.656,86.75,86.26,86.646,47141999819.0
2005-01-14 18:30:00,86.668,86.725,86.24,86.682,33286199896.0
2005-01-14 19:00:00,86.681,86.745,86.26,86.309,24166999982.0
2005-01-14 19:30:00,86.327,86.388,86.21,86.235,21471299972.0
2005-01-14 20:00:00,86.25,86.293,86.101,86.169,24825299948.0
2005-01-14 20:30:00,86.15,86.32,86.1,86.22,31575199873.0
2005-01-14 21:00:00,86.29,86.31,86.139,86.166,24920499937.0
2005-01-14 21:30:00,86.165,86.36,86.099,86.285,14776499985.0
2005-01-14 22:00:00,86.294,86.334,86.234,86.312,12491999925.0
2005-01-14 22:30:00,86.298,86.399,86.271,86.275,11490599936.0
2005-01-14 23:00:00,86.367,86.475,86.34,86.411,5874799972.0
2005-01-14 23:30:00,86.429,86.505,86.412,86.446,6214099962.0
2005-01-17 00:00:00,86.356,86.449,86.307,86.428,5585299986.0
2005-01-17 00:30:00,86.426,86.453,86.353,86.425,6460599996.0
2005-01-17 01:00:00,86.417,86.47,86.309,86.346,6227799960.0
2005-01-17 01:30:00,86.367,86.425,86.314,86.329,6516799983.0
2005-01-17 02:00:00,86.332,86.426,86.298,86.396,6662299980.0
2005-01-17 02:30:00,86.382,86.447,86.309,86.391,6791499988.0
2005-01-17 03:00:00,86.377,86.4,86.295,86.384,6976100001.0
2005-01-17 03:30:00,86.384,86.439,86.351,86.41,6639299970.0
2005-01-17 04:00:00,86.392,86.442,86.349,86.399,6209499985.0
2005-01-17 04:30:00,86.435,86.479,86.4,86.436,6196999981.0
2005-01-17 05:00:00,86.435,86.501,86.411,86.467,6245099988.0
2005-01-17 05:30:00,86.495,86.517,86.421,86.421,5262999988.0
2005-01-17 06:00:00,86.468,86.516,86.413,86.475,6016300003.0
2005-01-17 06:30:00,86.471,86.533,86.436,86.506,6394799981.0
2005-01-17 07:00:00,86.484,86.517,86.458,86.478,5994300001.0
2005-01-17 07:30:00,86.483,86.525,86.417,86.505,5869699988.0
2005-01-17 08:00:00,86.485,86.566,86.483,86.531,7183199961.0
2005-01-17 08:30:00,86.519,86.579,86.483,86.487,6357899992.0
2005-01-17 09:00:00,86.494,86.541,86.431,86.477,7469899984.0
2005-01-17 09:30:00,86.483,86.489,86.373,86.476,6728399969.0
2005-01-17 10:00:00,86.449,86.524,86.257,86.324,6864399961.0
2005-01-17 10:30:00,86.349,86.408,86.278,86.372,6591599973.0
2005-01-17 11:00:00,86.368,86.436,86.306,86.402,7378400009.0
2005-01-17 11:30:00,86.399,86.492,86.363,86.371,7712499971.0
2005-01-17 12:00:00,86.374,86.442,86.321,86.388,7653499962.0
2005-01-17 12:30:00,86.394,86.487,86.379,86.468,6773499980.0
2005-01-17 13:00:00,86.461,86.52,86.422,86.483,6587899974.0
2005-01-17 13:30:00,86.47,86.497,86.254,86.289,7463499994.0
2005-01-17 14:00:00,86.284,86.369,86.264,86.329,5903199984.0
2005-01-17 14:30:00,86.315,86.353,86.252,86.335,7386900002.0
2005-01-17 15:00:00,86.343,86.426,86.311,86.372,6793099981.0
2005-01-17 15:30:00,86.425,86.504,86.386,86.444,7029099978.0
2005-01-17 16:00:00,86.464,86.515,86.381,86.458,6890300000.0
2005-01-17 16:30:00,86.453,86.543,86.443,86.456,7382999985.0
2005-01-17 17:00:00,86.423,86.453,86.291,86.353,7027299994.0
2005-01-17 17:30:00,86.347,86.399,86.277,86.371,7001999984.0
2005-01-17 18:00:00,86.393,86.393,86.25,86.32,48164799834.0
2005-01-17 18:30:00,86.306,86.368,86.258,86.29,31914899916.0
2005-01-17 19:00:00,86.306,86.357,86.227,86.286,23660199919.0
2005-01-17 19:30:00,86.305,86.351,86.247,86.28,21785299905.0
2005-01-17 20:00:00,86.275,86.312,86.222,86.248,21437199939.0
2005-01-17 20:30:00,86.33,86.34,86.225,86.29,28159699914.0
2005-01-17 21:00:00,86.29,86.347,86.22,86.292,22901599958.0
2005-01-17 21:30:00,86.316,86.357,86.264,86.301,13892199952.0
2005-01-17 22:00:00,86.267,86.319,86.22,86.283,11478899970.0
2005-01-17 22:30:00,86.28,86.336,86.232,86.28,10554499987.0
2005-01-17 23:00:00,86.282,86.316,86.17,86.227,5433199981.0
2005-01-17 23:30:00,86.231,86.28,86.176,86.248,6112799984.0
2005-01-18 00:00:00,86.27,86.313,86.212,86.313,6329299970.0
2005-01-18 00:30:00,86.286,86.332,86.225,86.258,7313599969.0
2005-01-18 01:00:00,86.219,86.346,86.219,86.254,6340699983.0
2005-01-18 01:30:00,86.267,86.361,86.226,86.287,7434299987.0
2005-01-18 02:00:00,86.292,86.319,86.18,86.228,7380299968.0
2005-01-18 02:30:00,86.205,86.284,86.178,86.224,6854899956.0
2005-01-18 03:00:00,86.233,86.319,86.206,86.292,7455899962.0
2005-01-18 03:30:00,86.281,86.387,86.257,86.367,6833399981.0
2005-01-18 04:00:00,86.372,86.401,86.147,86.154,6164599992.0
2005-01-18 04:30:00,86.162,86.332,86.145,86.307,6252299980.0
2005-01-18 05:00:00,86.32,86.36,86.254,86.309,6104499989.0
2005-01-18 05:30:00,86.269,86.31,86.225,86.283,6574299970.0
2005-01-18 06:00:00,86.236,86.319,86.21,86.271,6624499983.0
2005-01-18 06:30:00,86.287,86.305,86.2,86.278,6718399958.0
2005-01-18 07:00:00,86.252,86.392,86.245,86.375,7071599987.0
2005-01-18 07:30:00,86.362,86.463,86.338,86.42,6880699996.0
2005-01-18 08:00:00,86.417,86.49,86.406,86.431,6763399994.0
2005-01-18 08:30:00,86.454,86.468,86.383,86.431,6427299992.0
2005-01-18 09:00:00,86.426,86.572,86.403,86.492,7427499979.0
2005-01-18 09:30:00,86.498,86.498,86.241,86.263,7005699974.0
2005-01-18 10:00:00,86.281,86.34,86.233,86.303,6612099982.0
2005-01-18 10:30:00,86.276,86.413,86.181,86.35,7349299960.0
2005-01-18 11:00:00,86.357,86.589,86.289,86.546,7073999975.0
2005-01-18 11:30:00,86.56,86.719,86.503,86.65,7716099988.0
2005-01-18 12:00:00,86.631,86.815,86.581,86.796,7328999966.0
2005-01-18 12:30:00,86.812,87.04,86.812,86.901,6575199989.0
2005-01-18 13:00:00,86.911,87.014,86.831,86.96,7780099958.0
2005-01-18 13:30:00,86.945,87.027,86.84,86.882,6921300008.0
2005-01-18 14:00:00,86.909,86.966,86.851,86.89,6355799991.0
2005-01-18 14:30:00,86.912,86.968,86.73,86.939,7736100013.0
2005-01-18 15:00:00,86.909,86.94,86.647,86.784,7827600003.0
2005-01-18 15:30:00,86.781,86.795,86.642,86.74,7264599973.0
2005-01-18 16:00:00,86.758,86.778,86.4,86.49,6213999983.0
2005-01-18 16:30:00,86.48,86.54,86.47,86.47,7253999970.0
2005-01-18 17:00:00,86.48,86.53,86.46,86.47,5319599978.0
2005-01-18 17:30:00,86.5,86.5,86.41,86.44,6286799974.0
2005-01-18 18:00:00,86.43,86.48,86.37,86.38,7253999970.0
2005-01-18 18:30:00,86.39,86.47,86.37,86.44,6528599973.0
2005-01-18 19:00:00,86.44,86.5,86.42,86.45,6044999975.0
2005-01-18 19:30:00,86.44,86.68,86.42,86.675,9113399991.0
2005-01-18 20:00:00,86.685,86.697,86.4,86.43,29677199896.0
2005-01-18 20:30:00,86.44,86.52,86.35,86.455,33450399890.0
2005-01-18 21:00:00,86.44,86.5,86.29,86.414,25751199887.0
2005-01-18 21:30:00,86.399,86.485,86.353,86.455,14658999953.0
2005-01-18 22:00:00,86.438,86.492,86.402,86.462,11155199941.0
2005-01-18 22:30:00,86.467,86.484,86.355,86.357,11080699960.0
2005-01-18 23:00:00,86.42,86.473,86.396,86.413,6839599966.0
2005-01-18 23:30:00,86.422,86.428,86.17,86.204,6453099991.0
2005-01-19 00:00:00,86.19,86.228,86.137,86.176,8077399981.0
2005-01-19 00:30:00,86.164,86.26,86.15,86.18,9076199966.0
2005-01-19 01:00:00,86.17,86.26,86.11,86.14,7513799994.0
2005-01-19 01:30:00,86.155,86.29,86.114,86.166,7309899996.0
2005-01-19 02:00:00,86.182,86.44,86.146,86.42,6091299979.0
2005-01-19 02:30:00,86.43,86.43,86.192,86.263,7789599978.0
2005-01-19 03:00:00,86.285,86.421,86.249,86.416,6633799986.0
2005-01-19 03:30:00,86.398,86.442,86.342,86.406,6835800009.0
2005-01-19 04:00:00,86.39,86.42,86.322,86.37,7051899987.0
2005-01-19 04:30:00,86.401,86.411,86.319,86.361,6755499978.0
2005-01-19 05:00:00,86.376,86.424,86.312,86.394,6054599987.0
2005-01-19 05:30:00,86.39,86.41,86.309,86.39,5853399994.0
2005-01-19 06:00:00,86.381,86.41,86.331,86.376,6553099988.0
2005-01-19 06:30:00,86.372,86.446,86.361,86.427,6058799969.0
2005-01-19 07:00:00,86.388,86.423,86.325,86.359,6115099989.0
2005-01-19 07:30:00,86.357,86.4,86.308,86.343,6382999987.0
2005-01-19 08:00:00,86.332,86.399,86.3,86.378,6791499993.0
2005-01-19 08:30:00,86.397,86.514,86.375,86.442,7278199968.0
2005-01-19 09:00:00,86.467,86.495,86.345,86.37,7421799975.0
2005-01-19 09:30:00,86.389,86.561,86.368,86.54,7161799996.0
2005-01-19 10:00:00,86.544,86.696,86.493,86.633,6136999957.0
2005-01-19 10:30:00,86.631,86.895,86.575,86.873,7469699965.0
2005-01-19 11:00:00,86.915,86.993,86.881,86.945,7322799988.0
2005-01-19 11:30:00,86.952,87.015,86.873,86.988,7539899973.0
2005-01-19 12:00:00,87.01,87.023,86.889,86.944,7752199988.0
2005-01-19 12:30:00,86.899,87.002,86.861,86.953,6640099973.0
2005-01-19 13:00:00,86.959,87.065,86.91,86.951,7055099989.0
2005-01-19 13:30:00,86.973,86.981,86.858,86.863,6913799964.0
2005-01-19 14:00:00,86.876,86.927,86.782,86.808,7453999963.0
2005-01-19 14:30:00,86.831,86.849,86.746,86.774,7068499980.0
2005-01-19 15:00:00,86.777,86.892,86.767,86.774,6861099985.0
2005-01-19 15:30:00,86.812,86.937,86.756,86.808,7173099964.0
2005-01-19 16:00:00,86.815,86.835,86.58,86.721,7071099991.0
2005-01-19 16:30:00,86.723,86.791,86.639,86.664,7093499985.0
2005-01-19 17:00:00,86.635,86.668,86.576,86.592,6700599985.0
2005-01-19 17:30:00,86.586,86.661,86.533,86.658,7126599996.0
2005-01-19 18:00:00,86.643,86.671,86.34,86.547,45898899882.0
2005-01-19 18:30:00,86.543,86.622,86.29,86.555,33116199917.0
2005-01-19 19:00:00,86.538,86.571,86.312,86.333,24039999935.0
2005-01-19 19:30:00,86.335,86.364,86.266,86.285,20926699950.0
2005-01-19 20:00:00,86.263,86.54,86.138,86.5,24014199943.0
2005-01-19 20:30:00,86.49,86.63,86.378,86.394,29099499939.0
2005-01-19 21:00:00,86.6,86.63,86.375,86.508,23296099967.0
2005-01-19 21:30:00,86.491,86.634,86.452,86.606,15110499981.0
2005-01-19 22:00:00,86.602,86.658,86.569,86.599,11051799999.0
2005-01-19 22:30:00,86.624,86.647,86.524,86.574,10840499952.0
2005-01-19 23:00:00,86.655,86.67,86.572,86.6,7173299989.0
2005-01-19 23:30:00,86.609,86.645,86.545,86.622,6264500006.0
2005-01-20 00:00:00,86.608,86.702,86.577,86.69,6298199978.0
2005-01-20 00:30:00,86.682,86.766,86.644,86.752,6735099975.0
2005-01-20 01:00:00,86.729,86.789,86.676,86.703,6959099971.0
2005-01-20 01:30:00,86.709,86.804,86.672,86.783,7931399968.0
2005-01-20 02:00:00,86.779,86.821,86.699,86.806,7645199981.0
2005-01-20 02:30:00,86.795,86.868,86.765,86.835,7616399987.0
2005-01-20 03:00:00,86.804,86.826,86.724,86.768,6656099986.0
2005-01-20 03:30:00,86.775,86.8,86.458,86.475,6456399992.0
2005-01-20 04:00:00,86.475,86.557,86.45,86.457,6408799975.0
2005-01-20 04:30:00,86.488,86.583,86.468,86.56,6583499987.0
2005-01-20 05:00:00,86.548,86.583,86.472,86.52,5980999991.0
2005-01-20 05:30:00,86.512,86.536,86.447,86.49,6429099990.0
2005-01-20 06:00:00,86.475,86.592,86.46,86.56,6180299973.0
2005-01-20 06:30:00,86.563,86.609,86.497,86.531,6042200006.0
2005-01-20 07:00:00,86.506,86.618,86.499,86.589,6308799980.0
2005-01-20 07:30:00,86.624,86.631,86.499,86.557,6546399990.0
2005-01-20 08:00:00,86.532,86.605,86.513,86.56,6979299970.0
2005-01-20 08:30:00,86.584,86.625,86.539,86.61,6886899995.0
2005-01-20 09:00:00,86.602,86.663,86.477,86.545,7036399964.0
2005-01-20 09:30:00,86.533,86.567,86.474,86.528,7404099986.0
2005-01-20 10:00:00,86.529,86.669,86.511,86.61,7475499974.0
2005-01-20 10:30:00,86.609,86.892,86.592,86.84,7609199980.0
2005-01-20 11:00:00,86.853,86.903,86.595,86.646,8253199988.0
2005-01-20 11:30:00,86.649,86.663,86.476,86.483,7635099987.0
2005-01-20 12:00:00,86.473,86.672,86.459,86.58,7544599987.0
2005-01-20 12:30:00,86.565,86.622,86.373,86.413,7433299977.0
2005-01-20 13:00:00,86.385,86.526,86.377,86.493,6894099981.0
2005-01-20 13:30:00,86.481,86.54,86.444,86.501,6907199994.0
2005-01-20 14:00:00,86.513,86.533,86.348,86.43,6910399982.0
2005-01-20 14:30:00,86.443,86.477,86.357,86.435,6928599973.0
2005-01-20 15:00:00,86.443,86.452,86.319,86.334,7225699996.0
2005-01-20 15:30:00,86.336,86.453,86.296,86.31,7527499989.0
2005-01-20 16:00:00,86.313,86.35,86.223,86.304,7682700003.0
2005-01-20 16:30:00,86.309,86.466,86.284,86.464,7142699984.0
2005-01-20 17:00:00,86.452,86.672,86.422,86.608,6296500002.0
2005-01-20 17:30:00,86.621,86.7,86.443,86.514,6292899990.0
2005-01-20 18:00:00,86.502,86.77,86.495,86.671,48342999951.0
2005-01-20 18:30:00,86.696,86.82,86.65,86.725,32359799916.0
2005-01-20 19:00:00,86.715,86.769,86.663,86.74,23865099934.0
2005-01-20 19:30:00,86.784,86.857,86.703,86.762,21394199942.0
2005-01-20 20:00:00,86.756,86.957,86.725,86.916,26556099944.0
2005-01-20 20:30:00,86.887,87.038,86.775,86.823,32796199932.0
2005-01-20 21:00:00,86.842,86.892,86.732,86.8,24061999899.0
2005-01-20 21:30:00,86.815,86.873,86.757,86.799,15037499957.0
2005-01-20 22:00:00,86.807,86.863,86.726,86.726,11648299960.0
2005-01-20 22:30:00,86.748,86.892,86.726,86.777,10649799976.0
2005-01-20 23:00:00,86.851,86.91,86.801,86.847,6671799966.0
2005-01-20 23:30:00,86.845,86.896,86.813,86.871,7366599993.0
2005-01-21 00:00:00,86.867,86.869,86.734,86.805,6416300004.0
2005-01-21 00:30:00,86.788,86.836,86.744,86.821,6746699952.0
2005-01-21 01:00:00,86.816,86.906,86.786,86.88,5663599988.0
2005-01-21 01:30:00,86.862,86.897,86.734,86.82,6830799987.0
2005-01-21 02:00:00,86.81,86.873,86.734,86.825,7024899977.0
2005-01-21 02:30:00,86.796,86.868,86.781,86.84,6860099966.0
2005-01-21 03:00:00,86.817,86.844,86.742,86.759,7385099979.0
2005-01-21 03:30:00,86.767,86.781,86.614,86.626,6606899970.0
2005-01-21 04:00:00,86.596,86.676,86.566,86.589,6446199992.0
2005-01-21 04:30:00,86.593,86.661,86.54,86.622,5959899988.0
2005-01-21 05:00:00,86.634,86.677,86.6,86.649,5740699983.0
2005-01-21 05:30:00,86.664,86.751,86.625,86.687,5658699986.0
2005-01-21 06:00:00,86.681,86.732,86.611,86.693,6290099991.0
2005-01-21 06:30:00,86.686,86.716,86.639,86.692,6314599984.0
2005-01-21 07:00:00,86.675,86.725,86.635,86.71,6556700013.0
2005-01-21 07:30:00,86.704,86.734,86.643,86.7,6227899968.0
2005-01-21 08:00:00,86.679,86.787,86.665,86.725,6589299970.0
2005-01-21 08:30:00,86.711,86.754,86.638,86.672,6749799981.0
2005-01-21 09:00:00,86.68,86.846,86.645,86.835,6916199986.0
2005-01-21 09:30:00,86.833,87.102,86.806,87.074,7409099982.0
2005-01-21 10:00:00,87.075,87.127,86.959,86.959,6697799970.0
2005-01-21 10:30:00,86.979,87.145,86.948,87.145,7419099960.0
2005-01-21 11:00:00,87.098,87.2,87.033,87.145,6991900002.0
2005-01-21 11:30:00,87.129,87.16,86.993,87.108,7441999988.0
2005-01-21 12:00:00,87.099,87.154,87.045,87.113,7197599991.0
2005-01-21 12:30:00,87.097,87.125,86.929,86.939,6856999997.0
2005-01-21 13:00:00,86.976,87.059,86.91,86.954,7169099974.0
2005-01-21 13:30:00,86.96,86.993,86.838,86.899,7102499993.0
2005-01-21 14:00:00,86.913,86.927,86.778,86.853,7151799976.0
2005-01-21 14:30:00,86.855,86.86,86.756,86.835,6985199976.0
2005-01-21 15:00:00,86.822,86.92,86.771,86.882,7001900006.0
2005-01-21 15:30:00,86.869,86.888,86.785,86.801,7275699965.0
2005-01-21 16:00:00,86.81,86.905,86.776,86.791,6515499979.0
2005-01-21 16:30:00,86.799,86.858,86.593,86.675,7572799980.0
2005-01-21 17:00:00,86.675,86.822,86.633,86.723,6394699970.0
2005-01-21 17:30:00,86.715,86.767,86.627,86.642,6670800001.0
2005-01-21 18:00:00,86.655,86.766,86.626,86.657,47603999832.0
2005-01-21 18:30:00,86.654,86.801,86.54,86.629,31602199908.0
2005-01-21 19:00:00,86.637,86.718,86.588,86.655,22852499948.0
2005-01-21 19:30:00,86.654,86.707,86.598,86.624,21088599962.0
2005-01-21 20:00:00,86.655,86.754,86.614,86.67,24498799916.0
2005-01-21 20:30:00,86.662,86.739,86.656,86.69,32342299888.0
2005-01-21 21:00:00,86.68,86.716,86.637,86.684,26737599936.0
2005-01-21 21:30:00,86.71,86.744,86.624,86.666,15598599962.0
2005-01-21 22:00:00,86.685,86.7,86.591,86.614,12155199952.0
2005-01-21 22:30:00,86.612,86.715,86.572,86.661,10531299964.0
2005-01-21 23:00:00,86.693,86.734,86.625,86.637,6577399992.0
2005-01-21 23:30:00,86.635,86.657,86.554,86.593,6204099983.0
2005-01-24 00:00:00,86.612,86.676,86.591,86.657,5939599972.0
2005-01-24 00:30:00,86.62,86.714,86.6,86.667,6034799964.0
2005-01-24 01:00:00,86.692,86.702,86.596,86.645,6093799975.0
2005-01-24 01:30:00,86.653,86.723,86.624,86.662,6863099968.0
2005-01-24 02:00:00,86.661,86.732,86.648,86.698,7284299984.0
2005-01-24 02:30:00,86.705,86.743,86.592,86.6,7117599985.0
2005-01-24 03:00:00,86.613,86.654,86.565,86.598,6798399968.0
2005-01-24 03:30:00,86.603,86.666,86.551,86.647,6121599975.0
2005-01-24 04:00:00,86.633,86.678,86.587,86.608,6153699971.0
2005-01-24 04:30:00,86.632,86.722,86.623,86.706,6369199991.0
2005-01-24 05:00:00,86.713,86.756,86.658,86.73,6613399965.0
2005-01-24 05:30:00,86.729,86.793,86.68,86.766,6514999972.0
2005-01-24 06:00:00,86.766,86.797,86.703,86.748,6082999968.0
2005-01-24 06:30:00,86.758,86.794,86.702,86.718,6073700003.0
2005-01-24 07:00:00,86.724,86.767,86.673,86.7,6806599968.0
2005-01-24 07:30:00,86.694,86.73,86.661,86.705,6892099978.0
2005-01-24 08:00:00,86.722,86.798,86.693,86.757,6888199962.0
2005-01-24 08:30:00,86.775,86.912,86.741,86.869,7031099991.0
2005-01-24 09:00:00,86.878,86.919,86.766,86.83,6722999984.0
2005-01-24 09:30:00,86.856,86.951,86.824,86.922,7343799966.0
2005-01-24 10:00:00,86.923,86.997,86.893,86.965,6322199963.0
2005-01-24 10:30:00,86.986,87.142,86.905,87.082,6932399989.0
2005-01-24 11:00:00,87.073,87.14,87.057,87.09,7137500010.0
2005-01-24 11:30:00,87.077,87.138,86.988,86.996,7246699997.0
2005-01-24 12:00:00,86.991,87.056,86.899,86.945,7896799967.0
2005-01-24 12:30:00,86.947,87.119,86.908,87.067,7235000002.0
2005-01-24 13:00:00,87.092,87.171,87.059,87.098,7681599980.0
2005-01-24 13:30:00,87.096,87.105,86.981,87.022,6879699986.0
2005-01-24 14:00:00,87.028,87.078,86.913,86.957,6665099988.0
2005-01-24 14:30:00,86.94,86.987,86.86,86.914,6996999990.0
2005-01-24 15:00:00,86.929,87.005,86.888,86.946,6968399982.0
2005-01-24 15:30:00,86.955,87.026,86.853,86.869,6751499973.0
2005-01-24 16:00:00,86.857,87.01,86.846,86.87,7013199988.0
2005-01-24 16:30:00,86.853,86.913,86.752,86.799,6694799984.0
2005-01-24 17:00:00,86.795,86.81,86.644,86.705,6503299988.0
2005-01-24 17:30:00,86.697,86.746,86.611,86.691,7123799972.0
2005-01-24 18:00:00,86.68,86.707,86.52,86.679,49354699916.0
2005-01-24 18:30:00,86.671,86.719,86.509,86.53,33701199926.0
2005-01-24 19:00:00,86.551,86.604,86.486,86.574,23514999958.0
2005-01-24 19:30:00,86.576,86.645,86.549,86.615,21950799985.0
2005-01-24 20:00:00,86.602,86.656,86.51,86.576,26011499926.0
2005-01-24 20:30:00,86.52,86.71,86.519,86.55,31144299961.0
2005-01-24 21:00:00,86.67,86.67,86.471,86.488,24024799957.0
2005-01-24 21:30:00,86.501,86.736,86.483,86.681,14934199972.0
2005-01-24 22:00:00,86.642,86.742,86.614,86.635,11074699989.0
2005-01-24 22:30:00,86.659,86.724,86.596,86.661,10485899944.0
2005-01-24 23:00:00,86.673,86.712,86.619,86.657,6935399987.0
2005-01-24 23:30:00,86.67,86.748,86.631,86.717,6269399999.0
2005-01-25 00:00:00,86.722,86.756,86.617,86.685,5881399970.0
2005-01-25 00:30:00,86.686,86.703,86.58,86.65,6786399956.0
2005-01-25 01:00:00,86.652,86.664,86.45,86.52,6686599976.0
2005-01-25 01:30:00,86.535,86.577,86.427,86.577,7282899976.0
2005-01-25 02:00:00,86.558,86.592,86.499,86.545,6691299971.0
2005-01-25 02:30:00,86.532,86.624,86.509,86.577,6049799969.0
2005-01-25 03:00:00,86.559,86.634,86.51,86.61,6689100002.0
2005-01-25 03:30:00,86.587,86.661,86.457,86.471,6838099978.0
2005-01-25 04:00:00,86.492,86.559,86.437,86.549,6474999986.0
2005-01-25 04:30:00,86.535,86.63,86.525,86.607,6039600003.0
2005-01-25 05:00:00,86.618,86.636,86.552,86.583,5899099980.0
2005-01-25 05:30:00,86.56,86.621,86.477,86.556,6881899994.0
2005-01-25 06:00:00,86.56,86.608,86.516,86.58,6863799959.0
2005-01-25 06:30:00,86.597,86.637,86.519,86.599,6354799998.0
2005-01-25 07:00:00,86.584,86.68,86.559,86.65,6906599996.0
2005-01-25 07:30:00,86.694,86.771,86.632,86.724,6792600005.0
2005-01-25 08:00:00,86.753,86.841,86.707,86.825,6874899987.0
2005-01-25 08:30:00,86.824,86.973,86.799,86.873,7462899996.0
2005-01-25 09:00:00,86.88,86.917,86.78,86.862,7100699974.0
2005-01-25 09:30:00,86.892,87.093,86.869,87.037,6965899992.0
2005-01-25 10:00:00,87.048,87.195,87.007,87.186,7136899991.0
2005-01-25 10:30:00,87.186,87.341,87.183,87.326,6795899985.0
2005-01-25 11:00:00,87.345,87.374,87.246,87.264,7120700007.0
2005-01-25 11:30:00,87.292,87.334,87.168,87.188,7694799984.0
2005-01-25 12:00:00,87.168,87.364,87.151,87.364,6959399967.0
2005-01-25 12:30:00,87.358,87.512,87.272,87.389,6391899993.0
2005-01-25 13:00:00,87.387,87.473,87.323,87.384,7390999976.0
2005-01-25 13:30:00,87.38,87.542,87.359,87.499,6919699967.0
2005-01-25 14:00:00,87.515,87.547,87.405,87.42,6387999979.0
2005-01-25 14:30:00,87.442,87.45,87.223,87.272,7358699977.0
2005-01-25 15:00:00,87.272,87.291,87.154,87.281,7839000010.0
2005-01-25 15:30:00,87.279,87.337,87.201,87.331,7113599987.0
2005-01-25 16:00:00,87.318,87.518,87.274,87.39,6716199984.0
2005-01-25 16:30:00,87.421,87.465,87.337,87.465,7289099999.0
2005-01-25 17:00:00,87.395,87.458,87.115,87.141,6967199988.0
2005-01-25 17:30:00,87.12,87.182,87.025,87.025,7061399977.0
2005-01-25 18:00:00,87.022,87.14,86.963,87.026,45689999918.0
2005-01-25 18:30:00,87.037,87.117,86.971,87.074,31870299908.0
2005-01-25 19:00:00,87.059,87.189,87.012,87.173,23335599924.0
2005-01-25 19:30:00,87.177,87.289,87.129,87.173,22499499926.0
2005-01-25 20:00:00,87.195,87.217,87.067,87.17,25697799952.0
2005-01-25 20:30:00,87.17,87.25,87.093,87.147,32099199953.0
2005-01-25 21:00:00,87.23,87.23,87.094,87.139,24866999934.0
2005-01-25 21:30:00,87.154,87.238,87.092,87.193,14829099990.0
2005-01-25 22:00:00,87.226,87.282,87.159,87.251,11993100009.0
2005-01-25 22:30:00,87.238,87.281,87.145,87.145,11089599990.0
2005-01-25 23:00:00,87.176,87.217,87.114,87.133,5958499981.0
2005-01-25 23:30:00,87.171,87.207,87.109,87.185,7164099985.0
2005-01-26 00:00:00,87.202,87.243,87.136,87.162,6008499991.0
2005-01-26 00:30:00,87.144,87.215,87.09,87.125,7204799998.0
2005-01-26 01:00:00,87.069,87.152,87.064,87.141,6145699979.0
2005-01-26 01:30:00,87.149,87.162,87.063,87.139,7383399977.0
2005-01-26 02:00:00,87.12,87.145,87.027,87.038,7287999952.0
2005-01-26 02:30:00,87.036,87.08,86.984,87.054,7030999957.0
2005-01-26 03:00:00,87.038,87.097,86.983,87.076,6552499975.0
2005-01-26 03:30:00,87.099,87.132,87.026,87.061,6142599972.0
2005-01-26 04:00:00,87.046,87.088,86.8,87.027,5817599970.0
2005-01-26 04:30:00,87.046,87.087,87.0,87.048,6741899960.0
2005-01-26 05:00:00,87.035,87.068,86.706,86.806,6641099987.0
2005-01-26 05:30:00,86.827,86.886,86.754,86.864,6469699978.0
2005-01-26 06:00:00,86.89,86.927,86.84,86.858,6433800004.0
2005-01-26 06:30:00,86.84,86.893,86.687,86.738,6593699989.0
2005-01-26 07:00:00,86.741,86.791,86.703,86.741,7107799988.0
2005-01-26 07:30:00,86.772,86.795,86.712,86.744,7129899979.0
2005-01-26 08:00:00,86.736,86.83,86.72,86.77,6967599976.0
2005-01-26 08:30:00,86.791,86.852,86.753,86.807,6837799974.0
2005-01-26 09:00:00,86.836,86.904,86.656,86.721,7424799995.0
2005-01-26 09:30:00,86.726,86.832,86.698,86.815,6411199967.0
2005-01-26 10:00:00,86.787,86.902,86.761,86.845,7651699982.0
2005-01-26 10:30:00,86.862,86.869,86.69,86.705,7247799981.0
2005-01-26 11:00:00,86.69,86.854,86.673,86.814,7217399980.0
2005-01-26 11:30:00,86.84,86.9,86.749,86.785,6943299972.0
2005-01-26 12:00:00,86.793,86.821,86.711,86.748,7698999970.0
2005-01-26 12:30:00,86.716,86.891,86.715,86.813,6802899986.0
2005-01-26 13:00:00,86.828,86.924,86.795,86.877,6550599969.0
2005-01-26 13:30:00,86.87,86.916,86.831,86.862,7273499980.0
2005-01-26 14:00:00,86.845,86.942,86.81,86.836,6909199982.0
2005-01-26 14:30:00,86.818,86.868,86.733,86.783,6969599989.0
2005-01-26 15:00:00,86.76,86.805,86.658,86.747,7309799993.0
2005-01-26 15:30:00,86.751,86.849,86.68,86.824,7430899986.0
2005-01-26 16:00:00,86.836,86.882,86.738,86.814,7211899967.0
2005-01-26 16:30:00,86.844,86.926,86.769,86.904,6870399993.0
2005-01-26 17:00:00,86.922,86.995,86.88,86.995,6718599990.0
2005-01-26 17:30:00,86.982,87.01,86.857,86.857,7366599990.0
2005-01-26 18:00:00,86.855,87.08,86.804,86.964,50411299814.0
2005-01-26 18:30:00,86.95,87.13,86.914,86.935,33029599891.0
2005-01-26 19:00:00,86.929,87.102,86.887,87.079,23011999944.0
2005-01-26 19:30:00,87.074,87.137,86.993,87.087,21423899985.0
2005-01-26 20:00:00,87.095,87.148,86.879,86.94,24993999914.0
2005-01-26 20:30:00,86.905,86.988,86.881,86.927,32950999930.0
2005-01-26 21:00:00,86.93,87.026,86.899,86.932,22630599947.0
2005-01-26 21:30:00,86.934,86.982,86.89,86.913,14313199973.0
2005-01-26 22:00:00,86.89,87.022,86.886,86.998,11268899971.0
2005-01-26 22:30:00,86.992,87.041,86.93,86.992,10821499942.0
2005-01-26 23:00:00,87.008,87.073,86.954,87.036,6300100015.0
2005-01-26 23:30:00,87.059,87.085,87.002,87.026,6759199959.0
2005-01-27 00:00:00,87.033,87.151,87.009,87.085,6705699996.0
2005-01-27 00:30:00,87.091,87.122,87.015,87.115,6743099984.0
2005-01-27 01:00:00,87.075,87.144,87.006,87.095,5927699981.0
2005-01-27 01:30:00,87.105,87.171,87.066,87.104,7269299956.0
2005-01-27 02:00:00,87.111,87.174,87.059,87.142,6905999979.0
2005-01-27 02:30:00,87.163,87.235,87.128,87.186,7442599980.0
2005-01-27 03:00:00,87.196,87.288,87.15,87.24,7056799961.0
2005-01-27 03:30:00,87.252,87.368,87.243,87.361,6113899990.0
2005-01-27 04:00:00,87.338,87.369,87.25,87.319,6423899979.0
2005-01-27 04:30:00,87.26,87.328,87.177,87.214,5824999987.0
2005-01-27 05:00:00,87.204,87.246,87.159,87.201,6108899970.0
2005-01-27 05:30:00,87.194,87.226,87.101,87.18,6300999989.0
2005-01-27 06:00:00,87.171,87.202,87.119,87.171,6560899987.0
2005-01-27 06:30:00,87.168,87.249,87.126,87.219,6746799986.0
2005-01-27 07:00:00,87.214,87.29,87.192,87.263,6522199962.0
2005-01-27 07:30:00,87.254,87.304,87.215,87.267,6944599978.0
2005-01-27 08:00:00,87.263,87.409,87.249,87.365,6597899977.0
2005-01-27 08:30:00,87.364,87.455,87.325,87.356,7181299973.0
2005-01-27 09:00:00,87.369,87.448,87.295,87.417,7362299953.0
2005-01-27 09:30:00,87.426,87.612,87.393,87.54,6836499966.0
2005-01-27 10:00:00,87.572,87.604,87.196,87.24,6738999996.0
2005-01-27 10:30:00,87.217,87.244,87.113,87.159,7095499969.0
2005-01-27 11:00:00,87.141,87.26,87.112,87.23,6997599970.0
2005-01-27 11:30:00,87.223,87.262,87.114,87.206,7304599977.0
2005-01-27 12:00:00,87.205,87.299,87.196,87.279,7072799985.0
2005-01-27 12:30:00,87.266,87.31,87.194,87.21,7185799983.0
2005-01-27 13:00:00,87.226,87.255,87.107,87.143,8169199967.0
2005-01-27 13:30:00,87.143,87.143,87.033,87.103,6999399996.0
2005-01-27 14:00:00,87.089,87.143,86.979,87.028,6860399989.0
2005-01-27 14:30:00,87.03,87.097,86.97,87.018,6619699951.0
2005-01-27 15:00:00,87.034,87.196,86.991,87.13,6950199965.0
2005-01-27 15:30:00,87.147,87.192,87.029,87.061,7643499990.0
2005-01-27 16:00:00,87.029,87.085,86.914,86.968,7048699990.0
2005-01-27 16:30:00,86.987,87.047,86.941,86.999,7313899978.0
2005-01-27 17:00:00,86.995,87.122,86.968,87.113,6809999991.0
2005-01-27 17:30:00,87.103,87.14,87.017,87.017,7028899980.0
2005-01-27 18:00:00,87.011,87.07,86.859,86.995,46327199804.0
2005-01-27 18:30:00,86.992,87.05,86.928,87.032,32562799916.0
2005-01-27 19:00:00,87.028,87.066,86.9,86.923,23328099946.0
2005-01-27 19:30:00,86.94,86.982,86.849,86.973,21236499913.0
2005-01-27 20:00:00,86.965,87.004,86.91,86.91,24619299908.0
2005-01-27 20:30:00,86.92,87.004,86.84,86.861,30605999895.0
2005-01-27 21:00:00,87.0,87.0,86.866,86.897,23575899906.0
2005-01-27 21:30:00,86.91,87.019,86.881,86.986,13743999958.0
2005-01-27 22:00:00,87.0,87.05,86.945,87.033,11045299959.0
2005-01-27 22:30:00,87.019,87.073,86.883,86.898,11203099975.0
2005-01-27 23:00:00,86.974,87.041,86.946,86.982,6344799985.0
2005-01-27 23:30:00,86.976,87.0,86.694,86.705,7544399975.0
2005-01-28 00:00:00,86.71,86.741,86.571,86.688,7189799986.0
2005-01-28 00:30:00,86.661,86.795,86.591,86.782,6784500004.0
2005-01-28 01:00:00,86.761,86.89,86.668,86.758,7325199991.0
2005-01-28 01:30:00,86.75,86.825,86.658,86.778,7339099982.0
2005-01-28 02:00:00,86.783,86.899,86.765,86.85,7223899946.0
2005-01-28 02:30:00,86.858,86.982,86.844,86.938,7468799993.0
2005-01-28 03:00:00,86.959,86.974,86.855,86.945,7126300001.0
2005-01-28 03:30:00,86.954,87.157,86.876,87.108,6968299958.0
2005-01-28 04:00:00,87.093,87.155,86.902,86.983,6531199978.0
2005-01-28 04:30:00,86.983,87.045,86.967,87.019,6905199978.0
2005-01-28 05:00:00,87.006,87.04,86.963,86.988,6310799976.0
2005-01-28 05:30:00,86.995,87.093,86.957,87.049,6066499988.0
2005-01-28 06:00:00,87.063,87.113,87.001,87.029,6110399998.0
2005-01-28 06:30:00,87.036,87.092,86.988,87.039,6130399963.0
2005-01-28 07:00:00,87.049,87.1,87.007,87.021,6107399984.0
2005-01-28 07:30:00,87.031,87.101,87.007,87.069,6752499967.0
2005-01-28 08:00:00,87.069,87.14,87.063,87.094,6980300002.0
2005-01-28 08:30:00,87.103,87.155,87.022,87.108,6610099961.0
2005-01-28 09:00:00,87.123,87.123,86.873,86.918,6846799979.0
2005-01-28 09:30:00,86.914,87.02,86.903,86.928,7475399996.0
2005-01-28 10:00:00,86.936,86.978,86.871,86.913,6509099983.0
2005-01-28 10:30:00,86.925,87.056,86.897,87.03,8020000014.0
2005-01-28 11:00:00,87.045,87.099,86.978,87.081,6773299960.0
2005-01-28 11:30:00,87.089,87.136,87.014,87.116,7302599969.0
2005-01-28 12:00:00,87.091,87.215,87.083,87.196,7327499945.0
2005-01-28 12:30:00,87.187,87.187,87.055,87.055,6940300002.0
2005-01-28 13:00:00,87.068,87.1,86.961,86.994,7570599983.0
2005-01-28 13:30:00,86.993,87.058,86.954,87.014,6668499977.0
2005-01-28 14:00:00,87.023,87.054,86.97,87.047,6446399971.0
2005-01-28 14:30:00,87.023,87.106,86.954,87.086,7129399993.0
2005-01-28 15:00:00,87.043,87.138,86.961,86.982,6866799963.0
2005-01-28 15:30:00,87.022,87.323,86.999,87.103,8097099995.0
2005-01-28 16:00:00,87.112,87.158,86.956,86.981,6644999989.0
2005-01-28 16:30:00,87.01,87.076,86.975,87.029,7226299968.0
2005-01-28 17:00:00,87.023,87.078,86.805,86.976,7883699968.0
2005-01-28 17:30:00,86.951,87.023,86.876,86.973,6926099994.0
2005-01-28 18:00:00,86.986,87.17,86.907,86.988,48722199876.0
2005-01-28 18:30:00,86.995,87.154,86.957,87.131,33736399886.0
2005-01-28 19:00:00,87.123,87.182,87.028,87.129,23771699919.0
2005-01-28 19:30:00,87.138,87.159,87.036,87.063,20930299973.0
2005-01-28 20:00:00,87.062,87.117,86.989,87.056,24960599993.0
2005-01-28 20:30:00,87.09,87.18,86.997,87.18,32420999976.0
2005-01-28 21:00:00,87.037,87.17,87.005,87.083,25771299922.0
2005-01-28 21:30:00,87.07,87.19,87.017,87.174,14306999978.0
2005-01-28 22:00:00,87.175,87.196,87.092,87.128,11431500016.0
2005-01-28 22:30:00,87.128,87.166,87.069,87.135,10374599979.0
2005-01-28 23:00:00,87.145,87.166,87.088,87.127,5511099989.0
2005-01-28 23:30:00,87.12,87.156,87.015,87.025,6173599987.0
2005-01-31 00:00:00,87.177,87.202,87.103,87.144,5517199984.0
2005-01-31 00:30:00,87.102,87.149,87.001,87.073,6783799982.0
2005-01-31 01:00:00,87.065,87.104,87.018,87.033,6050599980.0
2005-01-31 01:30:00,87.061,87.15,87.018,87.125,7200399971.0
2005-01-31 02:00:00,87.089,87.117,86.979,87.099,6971499977.0
2005-01-31 02:30:00,87.076,87.18,87.04,87.125,7002899968.0
2005-01-31 03:00:00,87.139,87.155,87.064,87.113,7026599981.0
2005-01-31 03:30:00,87.106,87.177,87.058,87.072,6956899969.0
2005-01-31 04:00:00,87.065,87.114,87.031,87.043,6604500018.0
2005-01-31 04:30:00,87.046,87.105,87.007,87.041,6120899988.0
2005-01-31 05:00:00,87.057,87.111,87.026,87.057,6223099975.0
2005-01-31 05:30:00,87.07,87.115,87.002,87.057,6163000004.0
2005-01-31 06:00:00,87.056,87.097,86.97,86.983,6460999975.0
2005-01-31 06:30:00,86.989,87.048,86.938,87.04,6126199965.0
2005-01-31 07:00:00,87.018,87.055,86.961,87.028,5958099966.0
2005-01-31 07:30:00,86.986,87.085,86.97,87.058,6987599980.0
2005-01-31 08:00:00,87.035,87.075,86.984,87.005,7275099993.0
2005-01-31 08:30:00,87.014,87.067,86.964,87.018,6545599985.0
2005-01-31 09:00:00,87.001,87.065,86.929,86.992,7564199999.0
2005-01-31 09:30:00,86.992,87.118,86.956,86.991,6781299981.0
2005-01-31 10:00:00,86.992,86.993,86.821,86.928,6735199997.0
2005-01-31 10:30:00,86.944,87.036,86.903,86.947,7255300009.0
2005-01-31 11:00:00,86.951,87.048,86.926,86.999,7142499971.0
2005-01-31 11:30:00,86.987,87.007,86.764,86.858,7785799989.0
2005-01-31 12:00:00,86.847,86.943,86.824,86.894,7131399965.0
2005-01-31 12:30:00,86.859,87.014,86.842,86.957,6813999981.0
2005-01-31 13:00:00,86.964,87.008,86.916,86.966,6278599977.0
2005-01-31 13:30:00,86.956,87.186,86.936,87.048,7323299985.0
2005-01-31 14:00:00,87.064,87.141,87.003,87.104,6747799967.0
2005-01-31 14:30:00,87.079,87.199,87.031,87.188,7107799978.0
2005-01-31 15:00:00,87.203,87.224,87.073,87.095,7144099994.0
2005-01-31 15:30:00,87.094,87.154,86.988,87.002,6315199979.0
2005-01-31 16:00:00,87.005,87.034,86.883,86.994,6852999996.0
2005-01-31 16:30:00,87.012,87.184,86.971,87.089,7079099982.0
2005-01-31 17:00:00,87.09,87.137,87.01,87.117,6369599975.0
2005-01-31 17:30:00,87.093,87.185,86.95,87.008,6389699961.0
2005-01-31 18:00:00,86.967,87.21,86.967,87.019,48315399788.0
2005-01-31 18:30:00,87.036,87.277,86.981,87.241,31786499920.0
2005-01-31 19:00:00,87.272,87.272,87.058,87.148,23168899954.0
2005-01-31 19:30:00,87.141,87.291,87.096,87.166,20958799916.0
2005-01-31 20:00:00,87.182,87.227,87.134,87.195,23576699930.0
2005-01-31 20:30:00,87.15,87.158,87.069,87.125,31138299939.0
2005-01-31 21:00:00,87.104,87.192,87.072,87.137,25212199931.0
2005-01-31 21:30:00,87.158,87.158,87.062,87.082,14901599968.0
2005-01-31 22:00:00,87.095,87.161,87.057,87.123,10948899962.0
2005-01-31 22:30:00,87.114,87.158,87.038,87.109,11273099998.0
2005-01-31 23:00:00,87.124,87.209,87.069,87.193,6376199979.0
2005-01-31 23:30:00,87.186,87.222,87.12,87.186,6480399981.0
2005-02-01 00:00:00,87.189,87.255,87.162,87.204,7198799975.0
2005-02-01 00:30:00,87.188,87.23,87.119,87.188,6355099983.0
2005-02-01 01:00:00,87.168,87.201,87.103,87.165,5895700003.0
2005-02-01 01:30:00,87.173,87.245,87.153,87.215,7733499986.0
2005-02-01 02:00:00,87.186,87.217,87.122,87.175,7377100005.0
2005-02-01 02:30:00,87.159,87.219,87.14,87.187,7218900015.0
2005-02-01 03:00:00,87.196,87.224,87.139,87.166,6696999976.0
2005-02-01 03:30:00,87.172,87.187,87.107,87.121,6794800003.0
2005-02-01 04:00:00,87.116,87.188,87.116,87.131,6454599980.0
2005-02-01 04:30:00,87.128,87.2,87.12,87.143,6023399998.0
2005-02-01 05:00:00,87.142,87.199,87.127,87.178,5857799992.0
2005-02-01 05:30:00,87.163,87.218,87.129,87.176,6190199985.0
2005-02-01 06:00:00,87.171,87.212,87.092,87.152,6531599963.0
2005-02-01 06:30:00,87.117,87.232,87.115,87.202,5737799983.0
2005-02-01 07:00:00,87.193,87.221,87.125,87.182,6487500003.0
2005-02-01 07:30:00,87.198,87.26,87.148,87.219,6764899988.0
2005-02-01 08:00:00,87.238,87.25,87.152,87.178,7369499979.0
2005-02-01 08:30:00,87.168,87.26,87.151,87.256,6859799978.0
2005-02-01 09:00:00,87.266,87.307,87.114,87.271,7427399976.0
2005-02-01 09:30:00,87.276,87.282,87.16,87.229,7004300019.0
2005-02-01 10:00:00,87.234,87.234,87.132,87.166,6504599993.0
2005-02-01 10:30:00,87.18,87.236,87.125,87.18,7531899980.0
2005-02-01 11:00:00,87.19,87.226,87.132,87.177,7444499972.0
2005-02-01 11:30:00,87.163,87.261,87.101,87.222,7510199992.0
2005-02-01 12:00:00,87.237,87.259,87.169,87.2,7178899967.0
2005-02-01 12:30:00,87.214,87.261,87.089,87.089,6763599977.0
2005-02-01 13:00:00,87.107,87.191,87.064,87.107,6832499992.0
2005-02-01 13:30:00,87.096,87.155,87.018,87.145,7174799993.0
2005-02-01 14:00:00,87.138,87.15,87.07,87.125,7133499984.0
2005-02-01 14:30:00,87.114,87.178,87.056,87.121,7547499988.0
2005-02-01 15:00:00,87.144,87.175,87.047,87.13,6785599997.0
2005-02-01 15:30:00,87.143,87.171,87.037,87.08,7459299965.0
2005-02-01 16:00:00,87.066,87.106,86.997,87.055,7175999975.0
2005-02-01 16:30:00,87.089,87.115,86.976,87.014,6984899980.0
2005-02-01 17:00:00,87.012,87.029,86.914,86.956,6788699986.0
2005-02-01 17:30:00,86.967,87.047,86.917,87.022,7461099965.0
2005-02-01 18:00:00,87.062,87.069,86.933,86.973,46594799894.0
2005-02-01 18:30:00,86.972,87.061,86.911,87.04,33842399906.0
2005-02-01 19:00:00,87.06,87.069,86.928,86.954,23560399957.0
2005-02-01 19:30:00,86.984,86.996,86.9,86.945,21045899947.0
2005-02-01 20:00:00,86.938,87.024,86.917,86.99,25446299907.0
2005-02-01 20:30:00,87.01,87.091,86.911,86.928,31618499884.0
2005-02-01 21:00:00,86.933,87.027,86.905,86.972,24400499935.0
2005-02-01 21:30:00,86.99,87.072,86.952,87.024,14671099957.0
2005-02-01 22:00:00,87.01,87.062,86.946,87.018,11208599963.0
2005-02-01 22:30:00,87.036,87.097,87.007,87.025,10259700014.0
2005-02-01 23:00:00,87.046,87.128,87.02,87.086,6371599981.0
2005-02-01 23:30:00,87.078,87.124,86.999,87.002,6301799996.0
2005-02-02 00:00:00,87.021,87.054,86.945,86.968,7064999992.0
2005-02-02 00:30:00,86.955,87.011,86.907,86.993,6470899974.0
2005-02-02 01:00:00,86.993,87.033,86.952,86.988,6601199998.0
2005-02-02 01:30:00,87.018,87.054,86.974,87.01,7343199971.0
2005-02-02 02:00:00,87.0,87.065,86.972,86.994,6415399986.0
2005-02-02 02:30:00,86.978,87.102,86.963,87.091,7200499986.0
2005-02-02 03:00:00,87.077,87.124,87.055,87.087,6220599984.0
2005-02-02 03:30:00,87.081,87.148,87.057,87.115,6748399987.0
2005-02-02 04:00:00,87.094,87.183,87.061,87.129,6971099979.0
2005-02-02 04:30:00,87.114,87.233,87.087,87.177,5903899991.0
2005-02-02 05:00:00,87.194,87.275,87.148,87.236,5717799994.0
2005-02-02 05:30:00,87.215,87.263,87.168,87.252,5942099985.0
2005-02-02 06:00:00,87.226,87.285,87.207,87.247,6244899984.0
2005-02-02 06:30:00,87.254,87.263,87.196,87.229,6703599968.0
2005-02-02 07:00:00,87.229,87.315,87.204,87.3,6539299963.0
2005-02-02 07:30:00,87.298,87.331,87.239,87.328,6375499989.0
2005-02-02 08:00:00,87.312,87.335,87.207,87.257,7120299980.0
2005-02-02 08:30:00,87.285,87.29,87.169,87.24,6625599974.0
2005-02-02 09:00:00,87.242,87.258,87.159,87.251,7228999988.0
2005-02-02 09:30:00,87.246,87.322,87.222,87.25,7207199983.0
2005-02-02 10:00:00,87.245,87.296,87.181,87.196,6810599979.0
2005-02-02 10:30:00,87.176,87.263,87.152,87.197,7436199969.0
2005-02-02 11:00:00,87.185,87.247,87.103,87.157,8341200017.0
2005-02-02 11:30:00,87.175,87.214,87.118,87.205,7971999977.0
2005-02-02 12:00:00,87.183,87.211,87.12,87.205,6961799977.0
2005-02-02 12:30:00,87.194,87.22,87.081,87.081,6689199993.0
2005-02-02 13:00:00,87.11,87.156,87.037,87.072,7008199962.0
2005-02-02 13:30:00,87.085,87.113,87.009,87.034,7183000001.0
2005-02-02 14:00:00,87.05,87.08,87.003,87.042,6833799991.0
2005-02-02 14:30:00,87.056,87.079,86.974,87.039,6942199972.0
2005-02-02 15:00:00,87.059,87.141,87.015,87.059,7409399978.0
2005-02-02 15:30:00,87.086,87.12,87.006,87.09,7554899994.0
2005-02-02 16:00:00,87.063,87.233,87.063,87.228,7205999974.0
2005-02-02 16:30:00,87.19,87.224,87.081,87.095,6782700001.0
2005-02-02 17:00:00,87.102,87.14,87.01,87.056,6784599982.0
2005-02-02 17:30:00,87.054,87.102,87.003,87.082,7474400004.0
2005-02-02 18:00:00,87.119,87.128,86.954,87.01,49493799764.0
2005-02-02 18:30:00,87.031,87.08,86.922,86.985,33090799908.0
2005-02-02 19:00:00,87.001,87.056,86.948,87.027,23273099908.0
2005-02-02 19:30:00,87.032,87.107,86.981,86.993,21091199954.0
2005-02-02 20:00:00,87.011,87.093,86.996,87.07,25167299948.0
2005-02-02 20:30:00,87.02,87.085,86.998,87.05,33364399975.0
2005-02-02 21:00:00,87.081,87.09,86.933,86.986,26750199958.0
2005-02-02 21:30:00,87.009,87.108,86.997,87.041,14885799965.0
2005-02-02 22:00:00,87.04,87.07,86.983,86.983,11670899976.0
2005-02-02 22:30:00,87.007,87.04,86.88,86.956,10305000003.0
2005-02-02 23:00:00,86.978,86.978,86.86,86.878,6718599982.0
2005-02-02 23:30:00,86.865,86.917,86.773,86.793,6212799976.0
2005-02-03 00:00:00,86.785,86.919,86.76,86.919,6697999987.0
2005-02-03 00:30:00,86.907,86.982,86.842,86.963,6688499999.0
2005-02-03 01:00:00,86.948,86.996,86.877,86.908,6336099975.0
2005-02-03 01:30:00,86.92,86.938,86.791,86.85,7813399992.0
2005-02-03 02:00:00,86.843,86.974,86.828,86.96,6102499983.0
2005-02-03 02:30:00,86.943,87.11,86.905,87.087,6788599973.0
2005-02-03 03:00:00,87.091,87.155,86.951,87.056,7032399967.0
2005-02-03 03:30:00,87.064,87.064,86.96,87.012,6523899974.0
2005-02-03 04:00:00,86.99,87.04,86.886,86.95,7115999999.0
2005-02-03 04:30:00,86.959,87.07,86.948,87.061,6072699976.0
2005-02-03 05:00:00,87.058,87.145,87.01,87.051,5758599968.0
2005-02-03 05:30:00,87.061,87.102,86.988,87.082,6222199981.0
2005-02-03 06:00:00,87.097,87.153,87.057,87.126,6171899991.0
2005-02-03 06:30:00,87.099,87.196,87.091,87.154,6260499972.0
2005-02-03 07:00:00,87.131,87.149,87.043,87.092,6889599978.0
2005-02-03 07:30:00,87.1,87.152,87.05,87.124,6511799966.0
2005-02-03 08:00:00,87.12,87.195,87.049,87.072,7382399988.0
2005-02-03 08:30:00,87.086,87.141,87.04,87.1,6587299976.0
2005-02-03 09:00:00,87.091,87.192,87.033,87.041,7568499975.0
2005-02-03 09:30:00,87.034,87.121,87.013,87.062,7476099992.0
2005-02-03 10:00:00,87.089,87.158,87.048,87.048,6773500008.0
2005-02-03 10:30:00,87.051,87.11,86.976,87.045,7377799967.0
2005-02-03 11:00:00,87.045,87.07,86.962,87.017,7235000000.0
2005-02-03 11:30:00,87.012,87.06,86.985,87.029,7361799981.0
2005-02-03 12:00:00,87.026,87.07,86.942,87.03,7050700001.0
2005-02-03 12:30:00,86.978,87.072,86.913,86.913,6871399979.0
2005-02-03 13:00:00,86.938,86.973,86.875,86.943,7364499964.0
2005-02-03 13:30:00,86.948,87.083,86.916,86.947,7324599985.0
2005-02-03 14:00:00,86.961,87.054,86.915,87.028,7386999981.0
2005-02-03 14:30:00,87.011,87.133,86.969,87.02,6482699968.0
2005-02-03 15:00:00,87.02,87.029,86.878,86.892,7204299967.0
2005-02-03 15:30:00,86.886,87.02,86.841,86.873,7480599977.0
2005-02-03 16:00:00,86.858,87.006,86.832,86.925,6448800002.0
2005-02-03 16:30:00,86.923,87.033,86.907,86.945,7170499979.0
2005-02-03 17:00:00,86.945,87.013,86.907,86.978,7012599975.0
2005-02-03 17:30:00,86.962,87.012,86.885,86.92,7455899981.0
2005-02-03 18:00:00,86.937,87.0,86.873,86.92,48911299903.0
2005-02-03 18:30:00,86.939,86.98,86.834,86.866,32377199941.0
2005-02-03 19:00:00,86.862,87.011,86.86,86.928,23226099925.0
2005-02-03 19:30:00,86.934,86.986,86.894,86.918,21463199915.0
2005-02-03 20:00:00,86.911,86.977,86.882,86.928,25662499943.0
2005-02-03 20:30:00,86.91,86.962,86.835,86.899,32021699884.0
2005-02-03 21:00:00,86.911,86.957,86.836,86.891,26176099937.0
2005-02-03 21:30:00,86.877,86.977,86.839,86.915,14997199931.0
2005-02-03 22:00:00,86.93,86.948,86.812,86.875,11928799982.0
2005-02-03 22:30:00,86.876,86.901,86.777,86.831,11087499993.0
2005-02-03 23:00:00,86.871,86.895,86.821,86.877,6647999965.0
2005-02-03 23:30:00,86.886,86.917,86.842,86.88,6911499967.0
2005-02-04 00:00:00,86.852,86.941,86.84,86.915,6990899985.0
2005-02-04 00:30:00,86.909,86.925,86.809,86.86,7268899979.0
2005-02-04 01:00:00,86.854,86.873,86.766,86.825,6128199983.0
2005-02-04 01:30:00,86.837,86.864,86.774,86.824,7698699967.0
2005-02-04 02:00:00,86.814,86.867,86.781,86.82,7123699975.0
2005-02-04 02:30:00,86.816,86.898,86.793,86.853,6754299983.0
2005-02-04 03:00:00,86.87,86.904,86.776,86.842,6739399961.0
2005-02-04 03:30:00,86.841,86.881,86.766,86.835,6961599975.0
2005-02-04 04:00:00,86.821,86.85,86.754,86.775,6115899974.0
2005-02-04 04:30:00,86.772,86.825,86.745,86.788,5918999992.0
2005-02-04 05:00:00,86.763,86.812,86.742,86.812,6454299992.0
2005-02-04 05:30:00,86.785,86.842,86.742,86.807,6527299977.0
2005-02-04 06:00:00,86.778,86.846,86.758,86.796,6612099980.0
2005-02-04 06:30:00,86.788,86.844,86.76,86.806,6135999987.0
2005-02-04 07:00:00,86.794,86.84,86.76,86.81,6471399964.0
2005-02-04 07:30:00,86.788,86.817,86.749,86.795,6371499998.0
2005-02-04 08:00:00,86.797,86.827,86.746,86.78,7132199991.0
2005-02-04 08:30:00,86.765,86.902,86.751,86.845,6828599971.0
2005-02-04 09:00:00,86.861,86.938,86.812,86.913,7434899997.0
2005-02-04 09:30:00,86.906,86.921,86.786,86.879,8073599979.0
2005-02-04 10:00:00,86.878,86.944,86.838,86.936,6960800006.0
2005-02-04 10:30:00,86.929,86.943,86.841,86.876,6646999987.0
2005-02-04 11:00:00,86.864,86.891,86.602,86.652,7561799985.0
2005-02-04 11:30:00,86.64,86.708,86.587,86.668,6934400000.0
2005-02-04 12:00:00,86.658,86.683,86.514,86.54,7524799962.0
2005-02-04 12:30:00,86.501,86.565,86.37,86.37,7467399999.0
2005-02-04 13:00:00,86.408,86.486,86.351,86.375,7702599977.0
2005-02-04 13:30:00,86.377,86.52,86.327,86.47,7475799995.0
2005-02-04 14:00:00,86.468,86.468,86.337,86.358,7070299980.0
2005-02-04 14:30:00,86.36,86.394,86.279,86.332,7106499980.0
2005-02-04 15:00:00,86.336,86.448,86.311,86.366,7480899983.0
2005-02-04 15:30:00,86.477,86.625,86.1,86.219,7975999976.0
2005-02-04 16:00:00,86.179,86.213,86.054,86.12,7776599977.0
2005-02-04 16:30:00,86.128,86.228,86.109,86.118,7748100005.0
2005-02-04 17:00:00,86.095,86.182,86.074,86.107,6888499978.0
2005-02-04 17:30:00,86.102,86.184,86.043,86.08,7470599990.0
2005-02-04 18:00:00,86.071,86.098,85.85,86.029,45039699834.0
2005-02-04 18:30:00,86.004,86.014,85.882,85.951,33556899915.0
2005-02-04 19:00:00,85.962,85.985,85.798,85.877,23663299891.0
2005-02-04 19:30:00,85.883,85.929,85.759,85.803,21899199953.0
2005-02-04 20:00:00,85.804,85.893,85.768,85.847,23562299928.0
2005-02-04 20:30:00,85.82,85.935,85.793,85.914,30005399913.0
2005-02-04 21:00:00,85.92,85.956,85.823,85.877,23955999956.0
2005-02-04 21:30:00,85.88,85.93,85.799,85.9,14914099965.0
2005-02-04 22:00:00,85.905,85.96,85.872,85.888,12189499974.0
2005-02-04 22:30:00,85.89,85.933,85.802,85.818,10478399963.0
2005-02-04 23:00:00,85.884,85.958,85.859,85.921,5953599966.0
2005-02-04 23:30:00,85.952,85.955,85.836,85.911,6429399982.0
2005-02-07 00:00:00,86.065,86.086,85.986,86.068,5317499988.0
2005-02-07 00:30:00,86.073,86.257,86.041,86.257,6275599959.0
2005-02-07 01:00:00,86.219,86.311,85.94,86.265,5486499996.0
2005-02-07 01:30:00,86.283,86.295,85.87,86.016,5960599969.0
2005-02-07 02:00:00,86.03,86.044,85.772,85.907,6437499965.0
2005-02-07 02:30:00,85.882,85.935,85.821,85.877,6598299977.0
2005-02-07 03:00:00,85.892,85.928,85.79,85.803,6105399969.0
2005-02-07 03:30:00,85.825,85.855,85.777,85.804,5951799983.0
2005-02-07 04:00:00,85.785,85.848,85.763,85.811,6476999973.0
2005-02-07 04:30:00,85.817,85.835,85.751,85.76,6197799971.0
2005-02-07 05:00:00,85.774,85.81,85.733,85.798,5951399983.0
2005-02-07 05:30:00,85.795,85.809,85.701,85.781,6297599975.0
2005-02-07 06:00:00,85.757,85.828,85.739,85.777,5396499982.0
2005-02-07 06:30:00,85.794,85.85,85.766,85.785,6508399987.0
2005-02-07 07:00:00,85.783,85.815,85.751,85.791,6840799994.0
2005-02-07 07:30:00,85.803,85.854,85.779,85.842,6171999980.0
2005-02-07 08:00:00,85.819,85.957,85.816,85.926,6846999993.0
2005-02-07 08:30:00,85.933,86.028,85.851,86.005,6624299995.0
2005-02-07 09:00:00,86.017,86.044,85.843,85.871,7099399970.0
2005-02-07 09:30:00,85.875,86.039,85.803,86.016,7204799978.0
2005-02-07 10:00:00,86.014,86.123,85.981,86.063,6377799984.0
2005-02-07 10:30:00,86.073,86.092,85.981,85.997,6887899981.0
2005-02-07 11:00:00,86.022,86.057,85.955,86.057,7194299983.0
2005-02-07 11:30:00,86.052,86.16,86.022,86.114,7764499990.0
2005-02-07 12:00:00,86.148,86.216,86.089,86.163,7308900007.0
2005-02-07 12:30:00,86.137,86.21,86.092,86.147,7169999993.0
2005-02-07 13:00:00,86.151,86.177,85.946,86.015,6623900001.0
2005-02-07 13:30:00,86.004,86.027,85.899,85.928,6806499955.0
2005-02-07 14:00:00,85.952,85.972,85.831,85.914,6268299979.0
2005-02-07 14:30:00,85.899,85.953,85.836,85.943,6465199976.0
2005-02-07 15:00:00,85.952,85.958,85.818,85.843,7579599987.0
2005-02-07 15:30:00,85.854,86.031,85.823,85.98,7281199979.0
2005-02-07 16:00:00,85.986,86.109,85.974,85.981,7060899986.0
2005-02-07 16:30:00,86.012,86.037,85.877,85.933,7624599990.0
2005-02-07 17:00:00,85.924,85.951,85.807,85.84,6677399996.0
2005-02-07 17:30:00,85.838,85.903,85.796,85.796,7184899992.0
2005-02-07 18:00:00,85.827,85.917,85.55,85.795,49992899812.0
2005-02-07 18:30:00,85.8,85.833,85.562,85.61,33641699892.0
2005-02-07 19:00:00,85.596,85.715,85.543,85.599,23115399953.0
2005-02-07 19:30:00,85.618,85.698,85.583,85.611,21518599967.0
2005-02-07 20:00:00,85.611,85.84,85.595,85.84,24469499917.0
2005-02-07 20:30:00,85.698,85.84,85.654,85.73,28674099932.0
2005-02-07 21:00:00,85.74,85.858,85.733,85.829,23650399934.0
2005-02-07 21:30:00,85.832,85.843,85.69,85.713,14804599991.0
2005-02-07 22:00:00,85.707,85.783,85.686,85.692,11205599960.0
2005-02-07 22:30:00,85.702,85.75,85.635,85.678,10323799974.0
2005-02-07 23:00:00,85.706,85.714,85.588,85.605,7040499996.0
2005-02-07 23:30:00,85.635,85.64,85.542,85.553,6725700005.0
2005-02-08 00:00:00,85.59,85.659,85.517,85.569,6397399980.0
2005-02-08 00:30:00,85.536,85.573,85.499,85.545,6330399982.0
2005-02-08 01:00:00,85.488,85.668,85.488,85.663,5968099974.0
2005-02-08 01:30:00,85.677,85.677,85.576,85.613,7947199967.0
2005-02-08 02:00:00,85.616,85.727,85.587,85.704,6879299977.0
2005-02-08 02:30:00,85.704,85.785,85.656,85.755,7059699983.0
2005-02-08 03:00:00,85.748,85.832,85.686,85.748,6820299995.0
2005-02-08 03:30:00,85.755,85.755,85.601,85.618,6975399982.0
2005-02-08 04:00:00,85.61,85.718,85.593,85.68,6549199970.0
2005-02-08 04:30:00,85.711,85.753,85.639,85.661,6971599976.0
2005-02-08 05:00:00,85.653,85.758,85.639,85.726,6773699974.0
2005-02-08 05:30:00,85.745,85.793,85.67,85.751,5880699976.0
2005-02-08 06:00:00,85.751,85.842,85.712,85.783,5764499980.0
2005-02-08 06:30:00,85.791,85.879,85.756,85.852,7254799998.0
2005-02-08 07:00:00,85.856,85.879,85.742,85.818,6281099992.0
2005-02-08 07:30:00,85.824,85.894,85.794,85.86,6061699987.0
2005-02-08 08:00:00,85.873,85.953,85.841,85.916,6843199986.0
2005-02-08 08:30:00,85.912,85.962,85.848,85.947,6703199985.0
2005-02-08 09:00:00,85.935,85.97,85.805,85.857,7378199983.0
2005-02-08 09:30:00,85.87,85.971,85.827,85.927,7294999962.0
2005-02-08 10:00:00,85.962,86.112,85.898,86.084,6609099986.0
2005-02-08 10:30:00,86.096,86.283,86.096,86.254,7114799975.0
2005-02-08 11:00:00,86.279,86.371,86.253,86.295,7447799996.0
2005-02-08 11:30:00,86.281,86.37,86.261,86.37,7793799959.0
2005-02-08 12:00:00,86.37,86.431,86.308,86.368,6849099983.0
2005-02-08 12:30:00,86.339,86.379,86.271,86.304,6958099978.0
2005-02-08 13:00:00,86.337,86.449,86.29,86.41,6745099986.0
2005-02-08 13:30:00,86.421,86.513,86.401,86.437,6944699996.0
2005-02-08 14:00:00,86.449,86.486,86.408,86.442,7242399978.0
2005-02-08 14:30:00,86.412,86.479,86.375,86.43,6869299982.0
2005-02-08 15:00:00,86.413,86.49,86.349,86.409,7175699999.0
2005-02-08 15:30:00,86.423,86.486,86.388,86.455,6455099987.0
2005-02-08 16:00:00,86.447,86.581,86.437,86.558,6588499992.0
2005-02-08 16:30:00,86.538,86.621,86.511,86.544,7633299964.0
2005-02-08 17:00:00,86.55,86.631,86.533,86.586,7339999982.0
2005-02-08 17:30:00,86.565,86.676,86.556,86.597,7476799983.0
2005-02-08 18:00:00,86.613,86.675,86.536,86.591,48092599877.0
2005-02-08 18:30:00,86.595,86.641,86.481,86.523,33378999915.0
2005-02-08 19:00:00,86.517,86.608,86.506,86.583,23525199927.0
2005-02-08 19:30:00,86.594,86.605,86.528,86.565,22121399961.0
2005-02-08 20:00:00,86.527,86.567,86.454,86.48,24721599936.0
2005-02-08 20:30:00,86.468,86.518,86.429,86.492,30514899916.0
2005-02-08 21:00:00,86.485,86.521,86.437,86.469,25278299925.0
2005-02-08 21:30:00,86.457,86.526,86.427,86.465,14962799958.0
2005-02-08 22:00:00,86.475,86.591,86.438,86.519,11814699968.0
2005-02-08 22:30:00,86.534,86.581,86.477,86.512,10762799973.0
2005-02-08 23:00:00,86.572,86.6,86.517,86.539,6186099976.0
2005-02-08 23:30:00,86.556,86.622,86.526,86.606,6747599985.0
2005-02-09 00:00:00,86.596,86.617,86.515,86.571,5678699973.0
2005-02-09 00:30:00,86.544,86.625,86.507,86.593,6754099990.0
2005-02-09 01:00:00,86.561,86.629,86.508,86.577,6503899979.0
2005-02-09 01:30:00,86.595,86.604,86.519,86.55,7912099996.0
2005-02-09 02:00:00,86.56,86.566,86.405,86.468,6874499967.0
2005-02-09 02:30:00,86.465,86.495,86.402,86.436,6645399994.0
2005-02-09 03:00:00,86.433,86.496,86.395,86.418,6765699963.0
2005-02-09 03:30:00,86.413,86.456,86.332,86.422,6496100003.0
2005-02-09 04:00:00,86.42,86.458,86.345,86.458,6176599964.0
2005-02-09 04:30:00,86.442,86.456,86.342,86.363,6084199975.0
2005-02-09 05:00:00,86.368,86.4,86.294,86.362,6059499992.0
2005-02-09 05:30:00,86.372,86.39,86.309,86.342,5972099988.0
2005-02-09 06:00:00,86.345,86.431,86.325,86.413,5429799982.0
2005-02-09 06:30:00,86.408,86.432,86.329,86.37,6429999977.0
2005-02-09 07:00:00,86.39,86.4,86.27,86.335,6863799987.0
2005-02-09 07:30:00,86.35,86.477,86.292,86.408,6230199978.0
2005-02-09 08:00:00,86.436,86.474,86.378,86.438,7215699971.0
2005-02-09 08:30:00,86.425,86.485,86.372,86.464,6445599985.0
2005-02-09 09:00:00,86.472,86.519,86.432,86.466,7587399996.0
2005-02-09 09:30:00,86.415,86.592,86.403,86.531,6919299981.0
2005-02-09 10:00:00,86.511,86.659,86.51,86.576,6798399991.0
2005-02-09 10:30:00,86.584,86.669,86.551,86.604,7066599960.0
2005-02-09 11:00:00,86.59,86.673,86.584,86.646,7671899970.0
2005-02-09 11:30:00,86.658,86.661,86.525,86.525,7884399972.0
2005-02-09 12:00:00,86.529,86.617,86.481,86.535,6847599980.0
2005-02-09 12:30:00,86.537,86.581,86.441,86.505,6812799978.0
2005-02-09 13:00:00,86.546,86.648,86.514,86.598,7300399965.0
2005-02-09 13:30:00,86.611,86.622,86.461,86.48,7043399985.0
2005-02-09 14:00:00,86.494,86.589,86.456,86.588,6726899985.0
2005-02-09 14:30:00,86.582,86.582,86.474,86.527,7377699966.0
2005-02-09 15:00:00,86.525,86.64,86.504,86.558,7040499996.0
2005-02-09 15:30:00,86.585,86.653,86.44,86.488,7360099962.0
2005-02-09 16:00:00,86.494,86.636,86.472,86.588,6756999996.0
2005-02-09 16:30:00,86.616,86.692,86.573,86.638,7146899989.0
2005-02-09 17:00:00,86.69,86.8,86.668,86.714,6484399996.0
2005-02-09 17:30:00,86.739,86.876,86.713,86.778,6442099985.0
2005-02-09 18:00:00,86.8,86.96,86.784,86.921,49559399750.0
2005-02-09 18:30:00,86.927,86.993,86.86,86.931,33379399886.0
2005-02-09 19:00:00,86.911,86.946,86.786,86.889,22484299920.0
2005-02-09 19:30:00,86.878,86.909,86.791,86.885,20876299939.0
2005-02-09 20:00:00,86.86,86.95,86.841,86.91,24704999956.0
2005-02-09 20:30:00,86.92,86.928,86.828,86.85,33009599930.0
2005-02-09 21:00:00,86.84,86.928,86.818,86.886,25704799908.0
2005-02-09 21:30:00,86.878,86.915,86.766,86.813,15652199994.0
2005-02-09 22:00:00,86.818,86.877,86.766,86.778,11887999970.0
2005-02-09 22:30:00,86.805,86.893,86.75,86.758,10899999960.0
2005-02-09 23:00:00,86.823,86.839,86.705,86.705,6769899983.0
2005-02-09 23:30:00,86.732,86.824,86.723,86.755,6584900002.0
2005-02-10 00:00:00,86.765,86.817,86.712,86.78,6956299974.0
2005-02-10 00:30:00,86.77,86.819,86.719,86.759,6644999991.0
2005-02-10 01:00:00,86.738,86.847,86.697,86.772,6642299992.0
2005-02-10 01:30:00,86.803,86.821,86.697,86.774,7032400003.0
2005-02-10 02:00:00,86.761,86.818,86.727,86.769,6571899980.0
2005-02-10 02:30:00,86.741,86.865,86.713,86.822,7763399986.0
2005-02-10 03:00:00,86.831,86.876,86.758,86.786,6789099993.0
2005-02-10 03:30:00,86.816,86.845,86.741,86.765,6328499973.0
2005-02-10 04:00:00,86.76,86.805,86.692,86.766,5921899978.0
2005-02-10 04:30:00,86.759,86.804,86.699,86.775,6547199983.0
2005-02-10 05:00:00,86.762,86.861,86.744,86.835,6746799992.0
2005-02-10 05:30:00,86.84,86.875,86.759,86.811,6070399954.0
2005-02-10 06:00:00,86.838,86.907,86.802,86.848,7352999974.0
2005-02-10 06:30:00,86.847,86.874,86.733,86.775,7242999988.0
2005-02-10 07:00:00,86.753,86.808,86.717,86.782,6574299964.0
2005-02-10 07:30:00,86.775,86.83,86.743,86.789,6216199994.0
2005-02-10 08:00:00,86.765,86.875,86.756,86.841,6610499966.0
2005-02-10 08:30:00,86.861,87.013,86.818,86.985,6932299962.0
2005-02-10 09:00:00,87.023,87.039,86.908,86.932,6754399982.0
2005-02-10 09:30:00,86.925,86.965,86.862,86.949,7448699956.0
2005-02-10 10:00:00,86.936,87.003,86.882,86.913,6573699970.0
2005-02-10 10:30:00,86.908,86.951,86.861,86.88,6924899972.0
2005-02-10 11:00:00,86.861,86.905,86.807,86.89,7624399952.0
2005-02-10 11:30:00,86.863,86.988,86.833,86.981,8566199980.0
2005-02-10 12:00:00,86.972,87.031,86.932,86.99,6816899982.0
2005-02-10 12:30:00,86.97,87.047,86.93,86.968,7507999968.0
2005-02-10 13:00:00,86.971,87.006,86.893,86.962,7503300002.0
2005-02-10 13:30:00,86.981,87.045,86.915,87.017,6587800004.0
2005-02-10 14:00:00,87.017,87.184,86.997,87.16,6324799988.0
2005-02-10 14:30:00,87.18,87.21,87.079,87.122,7482999970.0
2005-02-10 15:00:00,87.124,87.239,87.081,87.108,7905299984.0
2005-02-10 15:30:00,87.136,87.385,87.05,87.37,7440899971.0
2005-02-10 16:00:00,87.375,87.435,87.224,87.331,7763999973.0
2005-02-10 16:30:00,87.327,87.442,87.275,87.341,7025999967.0
2005-02-10 17:00:00,87.339,87.473,87.305,87.33,6493999971.0
2005-02-10 17:30:00,87.328,87.421,87.256,87.395,7552399984.0
2005-02-10 18:00:00,87.387,87.54,87.324,87.361,48049199934.0
2005-02-10 18:30:00,87.379,87.56,87.341,87.441,33895299911.0
2005-02-10 19:00:00,87.417,87.587,87.411,87.563,22750499909.0
2005-02-10 19:30:00,87.58,87.607,87.494,87.581,20944199925.0
2005-02-10 20:00:00,87.579,87.604,87.459,87.54,24013599933.0
2005-02-10 20:30:00,87.54,87.63,87.5,87.537,32060299902.0
2005-02-10 21:00:00,87.62,87.62,87.49,87.52,23522599984.0
2005-02-10 21:30:00,87.534,87.657,87.494,87.584,15530699933.0
2005-02-10 22:00:00,87.605,87.646,87.522,87.522,11907799946.0
2005-02-10 22:30:00,87.555,87.596,87.497,87.5,9796299934.0
2005-02-10 23:00:00,87.56,87.62,87.546,87.585,6938599971.0
2005-02-10 23:30:00,87.576,87.622,87.516,87.533,6441999976.0
2005-02-11 00:00:00,87.548,87.607,87.485,87.597,5905999985.0
2005-02-11 00:30:00,87.59,87.61,87.516,87.536,6909399987.0
2005-02-11 01:00:00,87.549,87.577,87.496,87.545,6253499978.0
2005-02-11 01:30:00,87.533,87.649,87.493,87.642,7027999995.0
2005-02-11 02:00:00,87.626,87.643,87.513,87.577,6587599979.0
2005-02-11 02:30:00,87.558,87.629,87.462,87.514,6897999985.0
2005-02-11 03:00:00,87.517,87.65,87.5,87.569,6975399989.0
2005-02-11 03:30:00,87.578,87.612,87.513,87.549,7183799984.0
2005-02-11 04:00:00,87.546,87.584,87.496,87.53,5739899977.0
2005-02-11 04:30:00,87.527,87.609,87.464,87.536,5532899999.0
2005-02-11 05:00:00,87.581,87.654,87.563,87.602,6492599977.0
2005-02-11 05:30:00,87.595,87.643,87.522,87.599,6413699982.0
2005-02-11 06:00:00,87.623,87.644,87.565,87.6,6824799997.0
2005-02-11 06:30:00,87.597,87.636,87.561,87.611,6276199983.0
2005-02-11 07:00:00,87.631,87.631,87.542,87.59,6575499978.0
2005-02-11 07:30:00,87.579,87.618,87.507,87.526,6737599978.0
2005-02-11 08:00:00,87.538,87.562,87.459,87.474,6542500004.0
2005-02-11 08:30:00,87.458,87.582,87.44,87.538,7165599979.0
2005-02-11 09:00:00,87.572,87.592,87.446,87.503,7599299989.0
2005-02-11 09:30:00,87.493,87.52,87.357,87.369,7259999993.0
2005-02-11 10:00:00,87.345,87.396,87.308,87.339,6290199989.0
2005-02-11 10:30:00,87.369,87.376,87.251,87.276,7409499964.0
2005-02-11 11:00:00,87.277,87.357,87.258,87.325,7525399981.0
2005-02-11 11:30:00,87.327,87.331,87.249,87.272,8029999984.0
2005-02-11 12:00:00,87.275,87.426,87.24,87.409,7607999982.0
2005-02-11 12:30:00,87.415,87.454,87.371,87.429,6747199981.0
2005-02-11 13:00:00,87.428,87.485,87.404,87.448,7069199976.0
2005-02-11 13:30:00,87.455,87.525,87.417,87.494,7669199989.0
2005-02-11 14:00:00,87.491,87.536,87.443,87.536,6356999972.0
2005-02-11 14:30:00,87.532,87.557,87.431,87.507,7044599979.0
2005-02-11 15:00:00,87.496,87.532,87.402,87.448,7252399997.0
2005-02-11 15:30:00,87.453,87.453,87.348,87.428,7082699970.0
2005-02-11 16:00:00,87.394,87.486,87.389,87.404,6395799981.0
2005-02-11 16:30:00,87.445,87.458,87.363,87.418,6924799983.0
2005-02-11 17:00:00,87.409,87.466,87.348,87.417,6931500003.0
2005-02-11 17:30:00,87.428,87.476,87.361,87.427,7239599971.0
2005-02-11 18:00:00,87.461,87.494,87.35,87.449,50549899929.0
2005-02-11 18:30:00,87.454,87.493,87.27,87.395,32797699955.0
2005-02-11 19:00:00,87.386,87.415,87.29,87.315,24031499945.0
2005-02-11 19:30:00,87.315,87.369,87.225,87.265,21201199919.0
2005-02-11 20:00:00,87.274,87.345,87.142,87.34,22778399942.0
2005-02-11 20:30:00,87.272,87.43,87.261,87.43,29450799958.0
2005-02-11 21:00:00,87.43,87.44,87.267,87.29,25129299954.0
2005-02-11 21:30:00,87.317,87.434,87.274,87.427,15435099943.0
2005-02-11 22:00:00,87.407,87.426,87.304,87.328,11862199979.0
2005-02-11 22:30:00,87.357,87.384,87.276,87.284,9762099978.0
2005-02-11 23:00:00,87.353,87.371,87.245,87.312,6398699973.0
2005-02-11 23:30:00,87.315,87.357,87.232,87.271,6201999985.0
2005-02-14 00:00:00,87.139,87.205,87.107,87.196,6127499956.0
2005-02-14 00:30:00,87.195,87.22,87.136,87.178,6766099954.0
2005-02-14 01:00:00,87.189,87.223,87.143,87.168,6390999981.0
2005-02-14 01:30:00,87.186,87.287,87.149,87.219,7369499987.0
2005-02-14 02:00:00,87.224,87.227,86.915,87.034,7533699971.0
2005-02-14 02:30:00,87.033,87.131,87.012,87.092,6337999974.0
2005-02-14 03:00:00,87.104,87.299,87.067,87.27,7773599975.0
2005-02-14 03:30:00,87.271,87.44,87.225,87.328,6949199963.0
2005-02-14 04:00:00,87.311,87.375,87.255,87.347,6600099974.0
2005-02-14 04:30:00,87.368,87.39,87.308,87.324,5859199981.0
2005-02-14 05:00:00,87.32,87.378,87.267,87.334,6424299982.0
2005-02-14 05:30:00,87.34,87.352,87.247,87.308,6013799959.0
2005-02-14 06:00:00,87.302,87.342,87.182,87.208,6674099977.0
2005-02-14 06:30:00,87.198,87.246,87.161,87.217,5681999987.0
2005-02-14 07:00:00,87.213,87.243,87.133,87.202,7079999999.0
2005-02-14 07:30:00,87.222,87.277,87.158,87.193,7236999982.0
2005-02-14 08:00:00,87.192,87.26,87.173,87.203,7602500023.0
2005-02-14 08:30:00,87.224,87.25,87.164,87.209,6618499997.0
2005-02-14 09:00:00,87.224,87.284,87.167,87.249,7618999994.0
2005-02-14 09:30:00,87.274,87.353,87.188,87.338,7188999962.0
2005-02-14 10:00:00,87.319,87.405,87.28,87.37,6703799991.0
2005-02-14 10:30:00,87.38,87.496,87.324,87.428,7195199969.0
2005-02-14 11:00:00,87.467,87.478,87.372,87.431,7206199970.0
2005-02-14 11:30:00,87.446,87.477,87.397,87.455,8026399979.0
2005-02-14 12:00:00,87.463,87.496,87.404,87.463,7332499990.0
2005-02-14 12:30:00,87.437,87.509,87.383,87.477,6828199990.0
2005-02-14 13:00:00,87.493,87.537,87.437,87.505,7289999990.0
2005-02-14 13:30:00,87.508,87.624,87.457,87.565,7311099981.0
2005-02-14 14:00:00,87.586,87.6,87.459,87.51,6418999967.0
2005-02-14 14:30:00,87.483,87.569,87.433,87.548,7134299969.0
2005-02-14 15:00:00,87.569,87.632,87.506,87.596,7340799969.0
2005-02-14 15:30:00,87.605,87.661,87.498,87.612,7258999971.0
2005-02-14 16:00:00,87.598,87.646,87.505,87.505,6649099960.0
2005-02-14 16:30:00,87.536,87.556,87.434,87.528,7131399994.0
2005-02-14 17:00:00,87.484,87.562,87.442,87.54,6264899974.0
2005-02-14 17:30:00,87.544,87.597,87.518,87.576,6425699994.0
2005-02-14 18:00:00,87.552,87.653,87.549,87.628,47211899914.0
2005-02-14 18:30:00,87.625,87.67,87.539,87.589,32550499954.0
2005-02-14 19:00:00,87.59,87.7,87.537,87.612,23063199965.0
2005-02-14 19:30:00,87.618,87.708,87.593,87.662,21703899950.0
2005-02-14 20:00:00,87.657,87.714,87.617,87.664,26567199932.0
2005-02-14 20:30:00,87.68,87.72,87.626,87.72,28915399931.0
2005-02-14 21:00:00,87.71,87.71,87.6,87.666,23505899989.0
2005-02-14 21:30:00,87.688,87.755,87.648,87.689,15012299934.0
2005-02-14 22:00:00,87.695,87.712,87.612,87.626,12295499952.0
2005-02-14 22:30:00,87.636,87.695,87.561,87.565,10792399968.0
2005-02-14 23:00:00,87.653,87.735,87.597,87.7,7238499962.0
2005-02-14 23:30:00,87.705,87.758,87.666,87.671,6268999990.0
2005-02-15 00:00:00,87.689,87.75,87.649,87.692,6841999991.0
2005-02-15 00:30:00,87.663,87.679,87.602,87.653,6547199981.0
2005-02-15 01:00:00,87.656,87.675,87.575,87.635,6283099973.0
2005-02-15 01:30:00,87.631,87.755,87.609,87.708,7512200009.0
2005-02-15 02:00:00,87.69,87.761,87.655,87.726,7638099980.0
2005-02-15 02:30:00,87.716,87.768,87.667,87.753,6835999997.0
2005-02-15 03:00:00,87.752,87.807,87.721,87.735,7384199978.0
2005-02-15 03:30:00,87.757,87.835,87.704,87.787,6692399999.0
2005-02-15 04:00:00,87.771,87.863,87.758,87.818,6482599983.0
2005-02-15 04:30:00,87.823,87.823,87.73,87.771,6020299968.0
2005-02-15 05:00:00,87.762,87.792,87.685,87.746,6493700004.0
2005-02-15 05:30:00,87.742,87.788,87.714,87.732,5965399976.0
2005-02-15 06:00:00,87.745,87.784,87.704,87.738,6756099973.0
2005-02-15 06:30:00,87.735,87.767,87.698,87.735,6289499982.0
2005-02-15 07:00:00,87.751,87.758,87.655,87.688,7176999980.0
2005-02-15 07:30:00,87.69,87.74,87.624,87.66,6903699996.0
2005-02-15 08:00:00,87.653,87.722,87.616,87.688,6998599985.0
2005-02-15 08:30:00,87.696,87.715,87.595,87.642,6827999981.0
2005-02-15 09:00:00,87.627,87.679,87.547,87.635,7169599983.0
2005-02-15 09:30:00,87.624,87.693,87.595,87.645,6797399970.0
2005-02-15 10:00:00,87.643,87.712,87.6,87.704,6440699998.0
2005-02-15 10:30:00,87.685,87.84,87.676,87.814,6818299957.0
2005-02-15 11:00:00,87.841,87.888,87.783,87.852,8236699983.0
2005-02-15 11:30:00,87.847,87.889,87.753,87.835,7297199992.0
2005-02-15 12:00:00,87.832,87.861,87.706,87.78,7219699993.0
2005-02-15 12:30:00,87.773,87.795,87.616,87.672,7393299967.0
2005-02-15 13:00:00,87.683,87.78,87.649,87.744,6846099977.0
2005-02-15 13:30:00,87.738,87.819,87.71,87.769,7072699977.0
2005-02-15 14:00:00,87.781,87.822,87.719,87.786,7249800010.0
2005-02-15 14:30:00,87.766,87.855,87.728,87.776,7154499971.0
2005-02-15 15:00:00,87.818,88.011,87.779,87.951,6999999976.0
2005-02-15 15:30:00,87.937,88.074,87.932,88.007,6990199973.0
2005-02-15 16:00:00,87.972,88.015,87.792,87.828,7216199985.0
2005-02-15 16:30:00,87.845,87.884,87.741,87.792,6983799993.0
2005-02-15 17:00:00,87.781,87.82,87.651,87.795,6773999985.0
2005-02-15 17:30:00,87.795,87.799,87.511,87.525,7059299984.0
2005-02-15 18:00:00,87.527,87.592,87.445,87.522,49701599779.0
2005-02-15 18:30:00,87.529,87.561,87.434,87.46,31898599914.0
2005-02-15 19:00:00,87.479,87.568,87.424,87.496,23694299940.0
2005-02-15 19:30:00,87.515,87.716,87.43,87.673,21528499965.0
2005-02-15 20:00:00,87.659,87.68,87.566,87.62,25443799962.0
2005-02-15 20:30:00,87.64,87.74,87.53,87.73,32145699923.0
2005-02-15 21:00:00,87.559,87.71,87.537,87.594,24186399906.0
2005-02-15 21:30:00,87.604,87.754,87.593,87.696,15152799940.0
2005-02-15 22:00:00,87.698,87.758,87.649,87.649,10714899975.0
2005-02-15 22:30:00,87.672,87.724,87.595,87.646,10830299977.0
2005-02-15 23:00:00,87.664,87.706,87.608,87.66,6612299986.0
2005-02-15 23:30:00,87.677,87.751,87.66,87.713,7075700012.0
2005-02-16 00:00:00,87.744,87.78,87.673,87.718,6229099971.0
2005-02-16 00:30:00,87.705,87.796,87.703,87.767,6534500004.0
2005-02-16 01:00:00,87.762,87.903,87.76,87.891,6434199995.0
2005-02-16 01:30:00,87.893,87.984,87.8,87.892,7351099973.0
2005-02-16 02:00:00,87.899,87.978,87.876,87.905,7254399976.0
2005-02-16 02:30:00,87.888,87.934,87.854,87.867,7142299982.0
2005-02-16 03:00:00,87.872,87.903,87.823,87.85,7264700000.0
2005-02-16 03:30:00,87.87,87.886,87.806,87.863,6351999983.0
2005-02-16 04:00:00,87.861,87.909,87.837,87.886,6591299983.0
2005-02-16 04:30:00,87.88,87.977,87.844,87.945,6776300029.0
2005-02-16 05:00:00,87.985,88.026,87.925,87.934,7122899976.0
2005-02-16 05:30:00,87.955,87.974,87.904,87.946,6172599979.0
2005-02-16 06:00:00,87.927,87.971,87.907,87.941,6439100002.0
2005-02-16 06:30:00,87.925,88.072,87.924,88.035,6711299990.0
2005-02-16 07:00:00,88.02,88.282,88.019,88.238,6733399993.0
2005-02-16 07:30:00,88.223,88.276,88.14,88.23,6340699984.0
2005-02-16 08:00:00,88.23,88.291,88.191,88.24,6948699984.0
2005-02-16 08:30:00,88.263,88.291,88.157,88.215,6331799969.0
2005-02-16 09:00:00,88.228,88.387,88.228,88.349,7283499963.0
2005-02-16 09:30:00,88.349,88.349,88.235,88.308,7466699980.0
2005-02-16 10:00:00,88.315,88.394,88.288,88.33,6528799980.0
2005-02-16 10:30:00,88.328,88.374,88.255,88.332,7421399959.0
2005-02-16 11:00:00,88.325,88.45,88.313,88.44,7574399963.0
2005-02-16 11:30:00,88.427,88.45,88.343,88.4,7264799974.0
2005-02-16 12:00:00,88.417,88.457,88.36,88.422,7223299978.0
2005-02-16 12:30:00,88.443,88.497,88.389,88.44,6675999982.0
2005-02-16 13:00:00,88.497,88.597,88.435,88.585,7062399947.0
2005-02-16 13:30:00,88.581,88.581,88.463,88.469,6862299991.0
2005-02-16 14:00:00,88.472,88.484,88.347,88.371,6612200009.0
2005-02-16 14:30:00,88.371,88.481,88.27,88.462,6762199974.0
2005-02-16 15:00:00,88.446,88.625,88.419,88.54,7236599980.0
2005-02-16 15:30:00,88.536,88.617,88.464,88.476,7360099999.0
2005-02-16 16:00:00,88.477,88.514,88.376,88.444,6719799985.0
2005-02-16 16:30:00,88.47,88.535,88.425,88.505,7149399979.0
2005-02-16 17:00:00,88.495,88.527,88.331,88.441,6400899974.0
2005-02-16 17:30:00,88.455,88.484,88.258,88.392,7322399996.0
2005-02-16 18:00:00,88.389,88.64,88.356,88.507,48507699807.0
2005-02-16 18:30:00,88.514,88.634,88.455,88.601,32751399881.0
2005-02-16 19:00:00,88.6,88.64,88.509,88.575,23889999949.0
2005-02-16 19:30:00,88.583,88.723,88.554,88.717,21503399964.0
2005-02-16 20:00:00,88.695,88.738,88.603,88.73,25023299889.0
2005-02-16 20:30:00,88.73,88.76,88.621,88.69,32037499914.0
2005-02-16 21:00:00,88.73,88.747,88.65,88.709,24065499941.0
2005-02-16 21:30:00,88.72,88.818,88.684,88.72,14654599976.0
2005-02-16 22:00:00,88.697,88.777,88.656,88.719,12315399976.0
2005-02-16 22:30:00,88.753,88.781,88.655,88.705,9786199964.0
2005-02-16 23:00:00,88.722,88.769,88.69,88.757,6099699967.0
2005-02-16 23:30:00,88.739,88.795,88.703,88.752,6666399974.0
2005-02-17 00:00:00,88.751,88.781,88.672,88.721,6984699967.0
2005-02-17 00:30:00,88.705,88.766,88.662,88.705,6945699981.0
2005-02-17 01:00:00,88.67,88.742,88.638,88.695,6571799979.0
2005-02-17 01:30:00,88.721,88.814,88.677,88.759,7398099968.0
2005-02-17 02:00:00,88.752,88.907,88.715,88.866,6659299968.0
2005-02-17 02:30:00,88.838,88.917,88.801,88.803,7644999951.0
2005-02-17 03:00:00,88.804,88.888,88.735,88.768,7415599979.0
2005-02-17 03:30:00,88.769,88.806,88.695,88.745,6247399985.0
2005-02-17 04:00:00,88.752,88.841,88.715,88.777,6129099975.0
2005-02-17 04:30:00,88.788,88.819,88.736,88.766,5645799980.0
2005-02-17 05:00:00,88.767,88.786,88.687,88.707,6322999976.0
2005-02-17 05:30:00,88.699,88.728,88.62,88.661,6019799982.0
2005-02-17 06:00:00,88.647,88.69,88.596,88.618,6550799971.0
2005-02-17 06:30:00,88.615,88.669,88.577,88.642,6354999976.0
2005-02-17 07:00:00,88.636,88.734,88.62,88.73,6121300006.0
2005-02-17 07:30:00,88.718,88.766,88.681,88.695,6447999975.0
2005-02-17 08:00:00,88.722,88.739,88.607,88.655,6761499991.0
2005-02-17 08:30:00,88.645,88.725,88.601,88.681,7642800008.0
2005-02-17 09:00:00,88.676,88.757,88.614,88.694,7061699958.0
2005-02-17 09:30:00,88.701,88.875,88.662,88.76,6615699998.0
2005-02-17 10:00:00,88.772,88.858,88.752,88.831,7205999976.0
2005-02-17 10:30:00,88.842,88.923,88.813,88.84,6863199982.0
2005-02-17 11:00:00,88.867,88.971,88.788,88.802,7755599957.0
2005-02-17 11:30:00,88.807,88.819,88.733,88.802,7532799980.0
2005-02-17 12:00:00,88.819,88.882,88.745,88.788,7568199985.0
2005-02-17 12:30:00,88.758,88.892,88.723,88.869,7707299989.0
2005-02-17 13:00:00,88.862,88.964,88.814,88.956,7214299967.0
2005-02-17 13:30:00,88.956,88.975,88.877,88.96,6716099968.0
2005-02-17 14:00:00,88.964,88.984,88.857,88.914,6846499985.0
2005-02-17 14:30:00,88.903,89.004,88.864,88.945,7516199993.0
2005-02-17 15:00:00,88.961,88.999,88.836,88.871,7205099973.0
2005-02-17 15:30:00,88.891,88.963,88.808,88.938,6525199984.0
2005-02-17 16:00:00,88.911,88.955,88.855,88.93,6830499969.0
2005-02-17 16:30:00,88.938,88.977,88.842,88.965,7312700004.0
2005-02-17 17:00:00,88.942,89.042,88.895,89.035,6384399978.0
2005-02-17 17:30:00,89.02,89.044,88.925,88.984,7293899961.0
2005-02-17 18:00:00,89.005,89.175,88.989,89.06,48475499899.0
2005-02-17 18:30:00,89.03,89.122,89.006,89.093,32985799952.0
2005-02-17 19:00:00,89.102,89.181,89.072,89.136,23670499911.0
2005-02-17 19:30:00,89.122,89.159,89.061,89.135,21722399917.0
2005-02-17 20:00:00,89.133,89.2,89.108,89.19,24245099866.0
2005-02-17 20:30:00,89.19,89.24,89.082,89.13,32908399918.0
2005-02-17 21:00:00,89.119,89.21,89.111,89.162,25119499974.0
2005-02-17 21:30:00,89.174,89.245,89.082,89.189,15421299949.0
2005-02-17 22:00:00,89.205,89.225,89.131,89.173,11349699941.0
2005-02-17 22:30:00,89.184,89.216,89.092,89.14,10461999979.0
2005-02-17 23:00:00,89.185,89.185,89.025,89.094,6495199991.0
2005-02-17 23:30:00,89.082,89.112,89.018,89.091,6844899973.0
2005-02-18 00:00:00,89.081,89.2,89.054,89.2,6096700007.0
2005-02-18 00:30:00,89.169,89.201,89.121,89.163,6892699977.0
2005-02-18 01:00:00,89.147,89.186,89.08,89.117,6259099961.0
2005-02-18 01:30:00,89.099,89.161,89.047,89.062,7118799999.0
2005-02-18 02:00:00,89.057,89.1,89.013,89.073,7497099976.0
2005-02-18 02:30:00,89.052,89.123,89.042,89.082,7488600006.0
2005-02-18 03:00:00,89.097,89.108,89.015,89.041,7291899962.0
2005-02-18 03:30:00,89.057,89.07,88.97,89.025,6358599970.0
2005-02-18 04:00:00,89.009,89.048,88.969,89.016,6771999979.0
2005-02-18 04:30:00,89.02,89.037,88.967,89.021,5575299974.0
2005-02-18 05:00:00,89.038,89.063,88.969,89.027,5821099987.0
2005-02-18 05:30:00,89.021,89.05,88.969,89.038,6135299979.0
2005-02-18 06:00:00,89.012,89.037,88.948,88.98,6649999983.0
2005-02-18 06:30:00,88.977,89.057,88.959,89.046,7118599977.0
2005-02-18 07:00:00,89.025,89.065,88.978,89.019,6499899993.0
2005-02-18 07:30:00,89.027,89.068,89.001,89.033,6094499980.0
2005-02-18 08:00:00,89.044,89.102,89.023,89.055,6154100000.0
2005-02-18 08:30:00,89.053,89.09,89.016,89.062,7311099976.0
2005-02-18 09:00:00,89.086,89.099,88.934,88.959,7115399955.0
2005-02-18 09:30:00,88.964,88.975,88.835,88.931,7279800000.0
2005-02-18 10:00:00,88.934,88.961,88.838,88.932,6514199977.0
2005-02-18 10:30:00,88.939,88.993,88.856,88.944,6880999984.0
2005-02-18 11:00:00,88.926,88.965,88.861,88.935,7056399945.0
2005-02-18 11:30:00,88.948,89.034,88.895,88.918,7269099980.0
2005-02-18 12:00:00,88.939,88.949,88.803,88.859,7121999983.0
2005-02-18 12:30:00,88.859,88.902,88.779,88.829,7788799984.0
2005-02-18 13:00:00,88.839,88.894,88.771,88.855,7024099988.0
2005-02-18 13:30:00,88.855,88.89,88.749,88.786,6861999974.0
2005-02-18 14:00:00,88.792,88.874,88.752,88.825,7170299984.0
2005-02-18 14:30:00,88.828,88.929,88.756,88.918,6929199995.0
2005-02-18 15:00:00,88.92,88.929,88.845,88.907,6738800012.0
2005-02-18 15:30:00,88.872,89.0,88.816,89.0,7625599972.0
2005-02-18 16:00:00,88.983,89.128,88.963,89.047,7011599966.0
2005-02-18 16:30:00,89.037,89.235,88.994,89.212,7523599975.0
2005-02-18 17:00:00,89.212,89.236,89.067,89.189,6317499992.0
2005-02-18 17:30:00,89.187,89.395,89.147,89.338,7346299985.0
2005-02-18 18:00:00,89.339,89.45,89.287,89.396,48488099839.0
2005-02-18 18:30:00,89.383,89.422,89.314,89.369,32667799941.0
2005-02-18 19:00:00,89.404,89.455,89.352,89.374,24266899946.0
2005-02-18 19:30:00,89.396,89.413,89.26,89.309,21319699933.0
2005-02-18 20:00:00,89.306,89.371,89.264,89.328,24978399945.0
2005-02-18 20:30:00,89.325,89.36,89.209,89.26,31455899931.0
2005-02-18 21:00:00,89.28,89.338,89.226,89.307,23136199961.0
2005-02-18 21:30:00,89.292,89.329,89.208,89.276,14220199934.0
2005-02-18 22:00:00,89.27,89.303,89.205,89.205,10823999963.0
2005-02-18 22:30:00,89.223,89.282,89.19,89.204,11048099966.0
2005-02-18 23:00:00,89.26,89.29,89.217,89.243,6630299984.0
2005-02-18 23:30:00,89.252,89.288,89.207,89.267,6573699981.0
2005-02-21 00:00:00,89.142,89.33,89.112,89.23,5975599972.0
2005-02-21 00:30:00,89.185,89.34,89.168,89.257,6677099969.0
2005-02-21 01:00:00,89.256,89.352,89.241,89.309,5579199967.0
2005-02-21 01:30:00,89.33,89.36,89.259,89.27,6942599978.0
2005-02-21 02:00:00,89.244,89.338,89.242,89.322,6738699994.0
2005-02-21 02:30:00,89.3,89.347,89.242,89.266,7403799974.0
2005-02-21 03:00:00,89.277,89.318,89.217,89.295,6987599991.0
2005-02-21 03:30:00,89.298,89.311,89.201,89.215,6607900001.0
2005-02-21 04:00:00,89.231,89.345,89.211,89.316,6668899961.0
2005-02-21 04:30:00,89.312,89.34,89.245,89.275,5667699994.0
2005-02-21 05:00:00,89.259,89.285,89.195,89.225,5816699989.0
2005-02-21 05:30:00,89.235,89.251,89.067,89.187,5751099996.0
2005-02-21 06:00:00,89.18,89.289,89.17,89.266,6051199980.0
2005-02-21 06:30:00,89.247,89.297,89.226,89.269,6582899983.0
2005-02-21 07:00:00,89.263,89.317,89.238,89.268,6786699998.0
2005-02-21 07:30:00,89.285,89.325,89.235,89.238,6352999980.0
2005-02-21 08:00:00,89.241,89.284,89.205,89.25,6861099986.0
2005-02-21 08:30:00,89.263,89.285,89.177,89.263,6289199983.0
2005-02-21 09:00:00,89.273,89.391,89.25,89.377,7592699995.0
2005-02-21 09:30:00,89.36,89.446,89.347,89.408,6732499967.0
2005-02-21 10:00:00,89.399,89.46,89.354,89.369,7362099981.0
2005-02-21 10:30:00,89.382,89.435,89.208,89.24,7226499979.0
2005-02-21 11:00:00,89.249,89.274,89.148,89.2,7804099987.0
2005-02-21 11:30:00,89.191,89.216,89.1,89.158,7532999966.0
2005-02-21 12:00:00,89.159,89.226,89.113,89.13,7404899953.0
2005-02-21 12:30:00,89.113,89.2,89.101,89.136,6951000003.0
2005-02-21 13:00:00,89.141,89.252,89.118,89.221,7260699992.0
2005-02-21 13:30:00,89.223,89.236,89.13,89.146,7379799979.0
2005-02-21 14:00:00,89.155,89.18,89.112,89.178,7039299962.0
2005-02-21 14:30:00,89.145,89.21,89.091,89.158,7136699998.0
2005-02-21 15:00:00,89.174,89.182,89.101,89.113,6418099978.0
2005-02-21 15:30:00,89.122,89.148,89.048,89.104,7600099987.0
2005-02-21 16:00:00,89.061,89.177,89.039,89.125,6586699986.0
2005-02-21 16:30:00,89.125,89.195,89.097,89.134,6784199968.0
2005-02-21 17:00:00,89.126,89.173,89.08,89.172,6575199985.0
2005-02-21 17:30:00,89.148,89.2,89.104,89.157,7098699976.0
2005-02-21 18:00:00,89.168,89.26,89.1,89.205,48913399872.0
2005-02-21 18:30:00,89.177,89.233,89.129,89.193,32548299901.0
2005-02-21 19:00:00,89.199,89.297,89.192,89.276,22942899955.0
2005-02-21 19:30:00,89.303,89.305,89.219,89.258,20897099973.0
2005-02-21 20:00:00,89.282,89.306,89.229,89.247,26014099912.0
2005-02-21 20:30:00,89.275,89.319,89.187,89.27,28028599881.0
2005-02-21 21:00:00,89.27,89.28,89.184,89.217,22679799923.0
2005-02-21 21:30:00,89.245,89.296,89.192,89.256,14968099930.0
2005-02-21 22:00:00,89.256,89.304,89.212,89.26,11428799957.0
2005-02-21 22:30:00,89.237,89.303,89.18,89.186,9790999976.0
2005-02-21 23:00:00,89.266,89.313,89.203,89.213,5773699970.0
2005-02-21 23:30:00,89.215,89.293,89.207,89.286,5632100001.0
2005-02-22 00:00:00,89.274,89.292,89.216,89.248,5376699985.0
2005-02-22 00:30:00,89.24,89.281,89.08,89.118,6028199964.0
2005-02-22 01:00:00,89.086,89.143,89.038,89.06,6454599976.0
2005-02-22 01:30:00,89.09,89.155,89.057,89.101,6310099971.0
2005-02-22 02:00:00,89.109,89.204,89.095,89.189,6504299986.0
2005-02-22 02:30:00,89.198,89.233,89.145,89.165,6365499989.0
2005-02-22 03:00:00,89.143,89.163,89.032,89.069,7058799978.0
2005-02-22 03:30:00,89.061,89.081,88.847,88.917,6402199966.0
2005-02-22 04:00:00,88.902,88.904,88.761,88.821,6267400012.0
2005-02-22 04:30:00,88.807,88.908,88.738,88.876,6785899974.0
2005-02-22 05:00:00,88.904,89.425,88.9,89.396,7555899982.0
2005-02-22 05:30:00,89.408,89.432,89.226,89.372,6381799985.0
2005-02-22 06:00:00,89.341,89.395,89.267,89.359,7075599996.0
2005-02-22 06:30:00,89.357,89.394,89.276,89.33,6556499980.0
2005-02-22 07:00:00,89.322,89.49,89.317,89.377,6992499994.0
2005-02-22 07:30:00,89.38,89.499,89.349,89.495,7319999992.0
2005-02-22 08:00:00,89.496,89.597,89.417,89.435,7132799985.0
2005-02-22 08:30:00,89.444,89.551,89.4,89.444,6878699998.0
2005-02-22 09:00:00,89.45,89.511,89.353,89.412,7123499985.0
2005-02-22 09:30:00,89.398,89.465,89.33,89.442,7057499995.0
2005-02-22 10:00:00,89.424,89.489,89.307,89.308,6709999964.0
2005-02-22 10:30:00,89.328,89.373,89.077,89.137,7100299955.0
2005-02-22 11:00:00,89.147,89.183,88.92,88.963,7590899979.0
2005-02-22 11:30:00,88.967,89.079,88.908,89.058,7800200011.0
2005-02-22 12:00:00,89.06,89.082,88.974,89.015,7238100000.0
2005-02-22 12:30:00,88.985,89.235,88.985,89.194,6734699975.0
2005-02-22 13:00:00,89.191,89.252,89.156,89.231,7267199967.0
2005-02-22 13:30:00,89.216,89.295,89.18,89.272,7540999983.0
2005-02-22 14:00:00,89.274,89.352,89.221,89.309,7360799967.0
2005-02-22 14:30:00,89.305,89.353,89.186,89.249,7930199978.0
2005-02-22 15:00:00,89.272,89.579,89.238,89.549,7086599962.0
2005-02-22 15:30:00,89.557,89.597,89.445,89.507,7516399964.0
2005-02-22 16:00:00,89.505,89.523,89.422,89.435,6767699985.0
2005-02-22 16:30:00,89.438,89.489,89.356,89.467,7067799990.0
2005-02-22 17:00:00,89.469,89.542,89.36,89.516,7092199996.0
2005-02-22 17:30:00,89.515,89.549,89.393,89.517,6751999980.0
2005-02-22 18:00:00,89.533,89.67,89.495,89.608,48700399837.0
2005-02-22 18:30:00,89.627,89.683,89.555,89.67,31519899896.0
2005-02-22 19:00:00,89.648,89.676,89.563,89.593,23245199919.0
2005-02-22 19:30:00,89.599,89.692,89.567,89.67,20776999943.0
2005-02-22 20:00:00,89.673,89.69,89.574,89.639,25160999958.0
2005-02-22 20:30:00,89.656,89.9,89.597,89.86,26329799974.0
2005-02-22 21:00:00,89.87,89.909,89.806,89.837,23761799885.0
2005-02-22 21:30:00,89.843,89.926,89.81,89.835,14863699993.0
2005-02-22 22:00:00,89.848,89.876,89.749,89.786,10933199944.0
2005-02-22 22:30:00,89.78,89.825,89.73,89.769,10728899937.0
2005-02-22 23:00:00,89.782,89.807,89.731,89.75,6342600000.0
2005-02-22 23:30:00,89.774,89.818,89.697,89.772,6166899975.0
2005-02-23 00:00:00,89.805,89.869,89.709,89.782,6458899980.0
2005-02-23 00:30:00,89.763,89.848,89.729,89.832,6334599988.0
2005-02-23 01:00:00,89.811,89.903,89.777,89.811,6389699983.0
2005-02-23 01:30:00,89.822,89.971,89.768,89.927,7732499983.0
2005-02-23 02:00:00,89.915,90.101,89.777,90.032,8242999952.0
2005-02-23 02:30:00,90.021,90.054,89.914,90.013,8251499968.0
2005-02-23 03:00:00,90.018,90.11,89.976,90.055,7999499970.0
2005-02-23 03:30:00,90.055,90.078,89.982,90.001,8317099999.0
2005-02-23 04:00:00,89.982,90.125,89.982,90.1,7697299981.0
2005-02-23 04:30:00,90.099,90.263,90.077,90.223,7852099970.0
2005-02-23 05:00:00,90.248,90.293,90.086,90.167,7786499984.0
2005-02-23 05:30:00,90.165,90.179,90.049,90.154,7068299997.0
2005-02-23 06:00:00,90.152,90.178,90.104,90.163,6969300003.0
2005-02-23 06:30:00,90.139,90.165,90.037,90.09,6283499985.0
2005-02-23 07:00:00,90.089,90.141,90.042,90.132,6623299990.0
2005-02-23 07:30:00,90.099,90.158,90.072,90.11,6320399990.0
2005-02-23 08:00:00,90.105,90.181,90.067,90.139,6649199972.0
2005-02-23 08:30:00,90.158,90.234,90.118,90.154,6593199991.0
2005-02-23 09:00:00,90.187,90.192,90.008,90.02,7836899990.0
2005-02-23 09:30:00,90.042,90.051,89.913,90.005,6785599998.0
2005-02-23 10:00:00,90.004,90.1,89.96,90.053,7433399967.0
2005-02-23 10:30:00,90.037,90.086,89.937,89.937,6545299994.0
2005-02-23 11:00:00,89.953,90.006,89.881,89.946,7509199978.0
2005-02-23 11:30:00,89.925,90.028,89.903,89.924,7805999977.0
2005-02-23 12:00:00,89.921,90.026,89.921,89.971,7364799953.0
2005-02-23 12:30:00,89.945,90.061,89.93,90.002,5868699986.0
2005-02-23 13:00:00,90.017,90.028,89.869,89.971,7189399985.0
2005-02-23 13:30:00,89.964,89.994,89.794,89.827,7183899972.0
2005-02-23 14:00:00,89.816,89.909,89.762,89.818,7056500003.0
2005-02-23 14:30:00,89.782,89.873,89.734,89.873,7249299981.0
2005-02-23 15:00:00,89.871,89.965,89.801,89.916,7161699973.0
2005-02-23 15:30:00,89.937,90.03,89.879,90.01,7192999954.0
2005-02-23 16:00:00,89.993,90.028,89.848,89.891,7371699979.0
2005-02-23 16:30:00,89.911,90.025,89.863,89.993,7269399985.0
2005-02-23 17:00:00,90.008,90.114,90.0,90.073,7323799979.0
2005-02-23 17:30:00,90.051,90.127,90.024,90.032,7452399978.0
2005-02-23 18:00:00,90.044,90.2,89.974,90.057,47531299797.0
2005-02-23 18:30:00,90.026,90.153,90.003,90.137,33223599914.0
2005-02-23 19:00:00,90.14,90.195,90.067,90.135,23952599905.0
2005-02-23 19:30:00,90.136,90.185,90.013,90.078,22118399939.0
2005-02-23 20:00:00,90.111,90.21,90.028,90.18,24366299947.0
2005-02-23 20:30:00,90.17,90.2,90.086,90.108,30494899914.0
2005-02-23 21:00:00,90.15,90.227,90.1,90.159,23923599973.0
2005-02-23 21:30:00,90.171,90.216,90.102,90.151,14856199980.0
2005-02-23 22:00:00,90.132,90.244,90.115,90.184,12187799979.0
2005-02-23 22:30:00,90.195,90.215,90.029,90.041,10787399979.0
2005-02-23 23:00:00,90.129,90.136,90.026,90.062,6616499980.0
2005-02-23 23:30:00,90.055,90.089,89.997,90.048,6913399991.0
2005-02-24 00:00:00,90.061,90.08,89.97,90.043,5903399991.0
2005-02-24 00:30:00,90.043,90.136,89.983,90.106,6835700006.0
2005-02-24 01:00:00,90.079,90.198,90.064,90.159,6375299977.0
2005-02-24 01:30:00,90.189,90.227,90.127,90.197,7593499995.0
2005-02-24 02:00:00,90.212,90.228,90.136,90.151,7057099960.0
2005-02-24 02:30:00,90.141,90.163,90.074,90.133,7182999977.0
2005-02-24 03:00:00,90.14,90.16,90.075,90.096,6762899977.0
2005-02-24 03:30:00,90.103,90.159,90.062,90.13,7199499984.0
2005-02-24 04:00:00,90.106,90.137,90.046,90.118,6991999972.0
2005-02-24 04:30:00,90.098,90.157,90.081,90.102,6514499965.0
2005-02-24 05:00:00,90.114,90.162,90.09,90.12,6402499967.0
2005-02-24 05:30:00,90.113,90.157,90.083,90.111,6357099983.0
2005-02-24 06:00:00,90.128,90.197,90.089,90.164,6723500006.0
2005-02-24 06:30:00,90.141,90.163,90.085,90.118,6004899981.0
2005-02-24 07:00:00,90.113,90.158,90.084,90.132,6495999985.0
2005-02-24 07:30:00,90.108,90.188,90.099,90.144,6815199983.0
2005-02-24 08:00:00,90.154,90.204,90.114,90.157,6833999991.0
2005-02-24 08:30:00,90.176,90.182,90.036,90.06,7338499991.0
2005-02-24 09:00:00,90.075,90.091,89.933,89.98,7679799982.0
2005-02-24 09:30:00,89.991,90.043,89.94,89.999,6781299972.0
2005-02-24 10:00:00,89.987,90.083,89.955,90.047,6433499971.0
2005-02-24 10:30:00,90.06,90.289,90.054,90.286,6972099985.0
2005-02-24 11:00:00,90.265,90.367,90.239,90.299,7151199993.0
2005-02-24 11:30:00,90.322,90.465,90.293,90.385,7613899997.0
2005-02-24 12:00:00,90.395,90.42,90.231,90.279,7047500002.0
2005-02-24 12:30:00,90.28,90.319,90.211,90.286,6733300006.0
2005-02-24 13:00:00,90.275,90.306,90.175,90.275,7079399998.0
2005-02-24 13:30:00,90.271,90.298,90.168,90.245,7311500014.0
2005-02-24 14:00:00,90.25,90.375,90.222,90.345,7204399973.0
2005-02-24 14:30:00,90.336,90.378,90.266,90.365,6891899976.0
2005-02-24 15:00:00,90.349,90.373,90.219,90.224,7555299980.0
2005-02-24 15:30:00,90.243,90.298,90.193,90.278,7531699980.0
2005-02-24 16:00:00,90.275,90.309,90.19,90.232,7228399998.0
2005-02-24 16:30:00,90.247,90.346,90.115,90.282,7152599983.0
2005-02-24 17:00:00,90.286,90.32,90.211,90.24,6352999975.0
2005-02-24 17:30:00,90.243,90.253,90.149,90.206,7393399979.0
2005-02-24 18:00:00,90.206,90.248,90.018,90.083,48744199899.0
2005-02-24 18:30:00,90.087,90.199,90.036,90.163,32584199939.0
2005-02-24 19:00:00,90.15,90.193,90.062,90.16,23016299921.0
2005-02-24 19:30:00,90.157,90.214,90.062,90.165,21122099900.0
2005-02-24 20:00:00,90.179,90.249,90.167,90.17,23157299957.0
2005-02-24 20:30:00,90.189,90.231,90.104,90.159,31120399967.0
2005-02-24 21:00:00,90.17,90.215,90.104,90.174,25705099938.0
2005-02-24 21:30:00,90.172,90.216,90.122,90.15,14844299977.0
2005-02-24 22:00:00,90.14,90.175,90.105,90.112,11718299973.0
2005-02-24 22:30:00,90.146,90.192,90.068,90.094,10723899987.0
2005-02-24 23:00:00,90.151,90.178,90.033,90.108,6934199976.0
2005-02-24 23:30:00,90.092,90.163,90.04,90.067,7295899989.0
2005-02-25 00:00:00,90.11,90.183,90.063,90.14,6181099989.0
2005-02-25 00:30:00,90.132,90.149,89.995,90.086,7205299993.0
2005-02-25 01:00:00,90.084,90.139,90.016,90.053,6335599987.0
2005-02-25 01:30:00,90.091,90.198,90.043,90.154,7964400004.0
2005-02-25 02:00:00,90.138,90.18,90.059,90.1,7378699970.0
2005-02-25 02:30:00,90.091,90.171,90.063,90.146,6955199981.0
2005-02-25 03:00:00,90.152,90.202,90.104,90.15,6860599989.0
2005-02-25 03:30:00,90.156,90.2,90.079,90.107,7629999993.0
2005-02-25 04:00:00,90.098,90.174,90.078,90.15,6725399964.0
2005-02-25 04:30:00,90.147,90.173,90.099,90.128,6600399996.0
2005-02-25 05:00:00,90.149,90.166,90.073,90.114,6225199973.0
2005-02-25 05:30:00,90.115,90.201,90.046,90.139,6527999990.0
2005-02-25 06:00:00,90.137,90.166,90.058,90.091,7085899987.0
2005-02-25 06:30:00,90.057,90.101,89.993,90.065,6194399979.0
2005-02-25 07:00:00,90.058,90.101,90.016,90.059,6663599983.0
2005-02-25 07:30:00,90.034,90.109,90.011,90.062,6584899965.0
2005-02-25 08:00:00,90.052,90.111,90.004,90.083,5941499969.0
2005-02-25 08:30:00,90.073,90.115,90.031,90.038,7063199987.0
2005-02-25 09:00:00,90.058,90.073,89.881,89.996,7353099981.0
2005-02-25 09:30:00,89.976,90.025,89.949,90.012,6507999977.0
2005-02-25 10:00:00,90.033,90.042,89.919,89.984,6546599970.0
2005-02-25 10:30:00,90.001,90.051,89.936,90.022,7178999996.0
2005-02-25 11:00:00,90.003,90.1,90.003,90.047,7839499996.0
2005-02-25 11:30:00,90.025,90.126,89.944,89.957,7398899983.0
2005-02-25 12:00:00,89.947,89.979,89.833,89.957,7167599977.0
2005-02-25 12:30:00,89.956,89.988,89.831,89.922,6989799985.0
2005-02-25 13:00:00,89.949,89.978,89.804,89.919,7257799953.0
2005-02-25 13:30:00,89.924,89.981,89.826,89.863,6966099995.0
2005-02-25 14:00:00,89.859,89.927,89.79,89.862,6893099962.0
2005-02-25 14:30:00,89.856,89.909,89.792,89.885,7299099998.0
2005-02-25 15:00:00,89.869,90.01,89.852,89.949,7264399950.0
2005-02-25 15:30:00,89.93,90.104,89.919,90.008,7303899976.0
2005-02-25 16:00:00,90.002,90.044,89.922,89.937,6678999988.0
2005-02-25 16:30:00,89.94,89.981,89.868,89.924,6747999979.0
2005-02-25 17:00:00,89.91,89.996,89.884,89.945,6126699987.0
2005-02-25 17:30:00,89.937,89.957,89.846,89.914,6979300010.0
2005-02-25 18:00:00,89.912,90.2,89.897,90.033,48812499774.0
2005-02-25 18:30:00,90.065,90.21,89.949,89.989,33840299919.0
2005-02-25 19:00:00,90.007,90.237,89.95,90.176,24305699957.0
2005-02-25 19:30:00,90.192,90.238,90.096,90.165,21503899979.0
2005-02-25 20:00:00,90.16,90.41,90.084,90.4,25020599912.0
2005-02-25 20:30:00,90.201,90.45,90.201,90.44,32113499958.0
2005-02-25 21:00:00,90.295,90.47,90.276,90.377,26522299970.0
2005-02-25 21:30:00,90.387,90.464,90.352,90.433,14962799980.0
2005-02-25 22:00:00,90.436,90.477,90.362,90.436,11135199972.0
2005-02-25 22:30:00,90.441,90.452,90.354,90.412,10297899977.0
2005-02-25 23:00:00,90.416,90.549,90.405,90.498,6740799982.0
2005-02-25 23:30:00,90.516,90.572,90.473,90.56,6500899987.0
2005-02-28 00:00:00,90.57,90.57,90.47,90.493,5818199978.0
2005-02-28 00:30:00,90.51,90.529,90.17,90.484,6592399959.0
2005-02-28 01:00:00,90.462,90.511,90.433,90.462,5753099972.0
2005-02-28 01:30:00,90.473,90.497,90.132,90.19,6832699991.0
2005-02-28 02:00:00,90.199,90.254,90.114,90.147,7488700010.0
2005-02-28 02:30:00,90.157,90.301,90.101,90.277,7497899997.0
2005-02-28 03:00:00,90.278,90.309,90.233,90.275,6840700003.0
2005-02-28 03:30:00,90.253,90.275,90.174,90.211,6475099960.0
2005-02-28 04:00:00,90.199,90.385,90.19,90.37,7015099984.0
2005-02-28 04:30:00,90.343,90.369,90.277,90.323,6504200016.0
2005-02-28 05:00:00,90.328,90.361,90.23,90.276,6155299969.0
2005-02-28 05:30:00,90.278,90.315,90.198,90.282,6655599975.0
2005-02-28 06:00:00,90.271,90.278,90.206,90.236,6349699992.0
2005-02-28 06:30:00,90.221,90.256,90.155,90.182,6666299970.0
2005-02-28 07:00:00,90.198,90.199,90.115,90.149,7101499970.0
2005-02-28 07:30:00,90.165,90.205,90.034,90.054,6787399968.0
2005-02-28 08:00:00,90.075,90.143,90.019,90.108,7204499985.0
2005-02-28 08:30:00,90.104,90.175,90.051,90.14,6777500003.0
2005-02-28 09:00:00,90.127,90.163,90.031,90.083,6939399991.0
2005-02-28 09:30:00,90.081,90.134,90.019,90.027,6636999983.0
2005-02-28 10:00:00,89.979,90.006,89.837,89.883,6772899981.0
2005-02-28 10:30:00,89.9,89.979,89.82,89.855,7194299976.0
2005-02-28 11:00:00,89.875,89.941,89.796,89.845,7247799969.0
2005-02-28 11:30:00,89.855,89.902,89.813,89.827,7655599983.0
2005-02-28 12:00:00,89.839,89.905,89.779,89.891,7121199970.0
2005-02-28 12:30:00,89.877,89.926,89.77,89.801,7271599975.0
2005-02-28 13:00:00,89.787,89.886,89.746,89.865,6942699993.0
2005-02-28 13:30:00,89.873,89.884,89.718,89.737,7498199986.0
2005-02-28 14:00:00,89.728,89.79,89.705,89.728,6529199986.0
2005-02-28 14:30:00,89.737,89.783,89.703,89.742,7039799986.0
2005-02-28 15:00:00,89.773,89.803,89.632,89.774,7432899972.0
2005-02-28 15:30:00,89.79,89.855,89.71,89.819,7019699974.0
2005-02-28 16:00:00,89.8,89.906,89.716,89.74,7019099979.0
2005-02-28 16:30:00,89.779,89.833,89.724,89.747,6557899965.0
2005-02-28 17:00:00,89.761,89.916,89.721,89.893,7321599980.0
2005-02-28 17:30:00,89.88,90.035,89.837,90.035,6883199971.0
2005-02-28 18:00:00,90.031,90.04,89.875,89.978,49536899883.0
2005-02-28 18:30:00,89.984,90.0,89.879,89.932,31816299915.0
2005-02-28 19:00:00,89.933,90.049,89.907,89.966,23353899895.0
2005-02-28 19:30:00,89.985,90.033,89.89,90.017,21144699949.0
2005-02-28 20:00:00,89.978,90.077,89.946,89.958,25181899956.0
2005-02-28 20:30:00,89.973,90.011,89.885,89.942,32048899899.0
2005-02-28 21:00:00,89.94,90.023,89.898,89.985,23432199950.0
2005-02-28 21:30:00,89.969,90.002,89.907,89.919,14559499955.0
2005-02-28 22:00:00,89.926,89.972,89.824,89.931,11800899964.0
2005-02-28 22:30:00,89.961,90.029,89.908,89.942,10653999968.0
2005-02-28 23:00:00,89.975,90.025,89.939,89.953,6286199992.0
2005-02-28 23:30:00,89.961,89.975,89.857,89.884,7390899989.0
2005-03-01 00:00:00,89.884,89.932,89.807,89.832,6585299974.0
2005-03-01 00:30:00,89.842,89.899,89.753,89.77,6971399984.0
2005-03-01 01:00:00,89.757,89.82,89.712,89.775,6426799989.0
2005-03-01 01:30:00,89.81,89.861,89.749,89.81,7886699990.0
2005-03-01 02:00:00,89.78,89.83,89.736,89.759,6845599996.0
2005-03-01 02:30:00,89.769,89.821,89.711,89.761,6731799974.0
2005-03-01 03:00:00,89.788,89.879,89.741,89.82,6612199978.0
2005-03-01 03:30:00,89.838,89.861,89.716,89.732,6945199994.0
2005-03-01 04:00:00,89.731,89.886,89.716,89.823,6442999974.0
2005-03-01 04:30:00,89.829,89.83,89.647,89.684,6810800005.0
2005-03-01 05:00:00,89.69,89.708,89.581,89.627,6232999986.0
2005-03-01 05:30:00,89.647,89.675,89.587,89.649,6133999979.0
2005-03-01 06:00:00,89.646,89.713,89.611,89.648,5555499969.0
2005-03-01 06:30:00,89.621,89.703,89.562,89.571,6889700004.0
2005-03-01 07:00:00,89.564,89.61,89.543,89.571,6558899980.0
2005-03-01 07:30:00,89.585,89.635,89.532,89.609,6626299969.0
2005-03-01 08:00:00,89.602,89.659,89.555,89.595,6468299960.0
2005-03-01 08:30:00,89.607,89.626,89.527,89.595,7088899971.0
2005-03-01 09:00:00,89.612,89.703,89.571,89.642,7239199976.0
2005-03-01 09:30:00,89.642,89.8,89.599,89.753,7803699982.0
2005-03-01 10:00:00,89.76,89.853,89.685,89.825,6433899981.0
2005-03-01 10:30:00,89.836,89.892,89.772,89.826,7194599982.0
2005-03-01 11:00:00,89.847,89.888,89.694,89.708,7305600005.0
2005-03-01 11:30:00,89.709,89.739,89.627,89.682,7431799986.0
2005-03-01 12:00:00,89.653,89.688,89.55,89.562,6605999978.0
2005-03-01 12:30:00,89.587,89.658,89.526,89.546,7085899986.0
2005-03-01 13:00:00,89.566,89.632,89.545,89.589,7336899956.0
2005-03-01 13:30:00,89.607,89.655,89.562,89.605,7364299986.0
2005-03-01 14:00:00,89.614,89.731,89.581,89.7,6543199992.0
2005-03-01 14:30:00,89.706,89.809,89.606,89.781,7689599997.0
2005-03-01 15:00:00,89.754,89.782,89.644,89.717,6617799982.0
2005-03-01 15:30:00,89.722,89.722,89.564,89.595,8038799981.0
2005-03-01 16:00:00,89.595,89.603,89.432,89.465,7534800014.0
2005-03-01 16:30:00,89.456,89.583,89.392,89.42,7324199985.0
2005-03-01 17:00:00,89.416,89.595,89.382,89.53,6833499953.0
2005-03-01 17:30:00,89.543,89.564,89.397,89.538,6661999983.0
2005-03-01 18:00:00,89.544,89.694,89.527,89.563,48823699842.0
2005-03-01 18:30:00,89.565,89.621,89.482,89.522,32903199912.0
2005-03-01 19:00:00,89.527,89.61,89.498,89.503,24603299948.0
2005-03-01 19:30:00,89.52,89.546,89.43,89.458,21782299969.0
2005-03-01 20:00:00,89.445,89.53,89.394,89.53,24258899984.0
2005-03-01 20:30:00,89.481,89.53,89.429,89.5,27901799904.0
2005-03-01 21:00:00,89.5,89.535,89.453,89.5,23283199955.0
2005-03-01 21:30:00,89.504,89.547,89.418,89.465,15030499994.0
2005-03-01 22:00:00,89.486,89.497,89.38,89.448,11893999989.0
2005-03-01 22:30:00,89.481,89.576,89.439,89.535,10774599985.0
2005-03-01 23:00:00,89.524,89.633,89.479,89.55,6164599993.0
2005-03-01 23:30:00,89.561,89.633,89.513,89.551,6546599991.0
2005-03-02 00:00:00,89.567,89.585,89.454,89.492,6176499995.0
2005-03-02 00:30:00,89.472,89.557,89.459,89.511,6517999967.0
2005-03-02 01:00:00,89.493,89.547,89.452,89.469,6816199991.0
2005-03-02 01:30:00,89.488,89.499,89.389,89.47,7598999978.0
2005-03-02 02:00:00,89.479,89.497,89.427,89.471,7122699978.0
2005-03-02 02:30:00,89.477,89.556,89.438,89.438,7645299974.0
2005-03-02 03:00:00,89.419,89.516,89.398,89.461,6744999990.0
2005-03-02 03:30:00,89.472,89.496,89.359,89.443,6640699980.0
2005-03-02 04:00:00,89.416,89.485,89.388,89.482,6731999983.0
2005-03-02 04:30:00,89.48,89.533,89.461,89.484,6690699983.0
2005-03-02 05:00:00,89.47,89.533,89.441,89.497,6168499995.0
2005-03-02 05:30:00,89.493,89.591,89.483,89.56,5706399972.0
2005-03-02 06:00:00,89.551,89.614,89.487,89.53,6759499989.0
2005-03-02 06:30:00,89.549,89.566,89.494,89.544,6435899972.0
2005-03-02 07:00:00,89.543,89.573,89.48,89.51,6959799956.0
2005-03-02 07:30:00,89.491,89.551,89.456,89.497,6623999974.0
2005-03-02 08:00:00,89.488,89.6,89.471,89.585,7427099970.0
2005-03-02 08:30:00,89.589,89.658,89.543,89.634,7127799969.0
2005-03-02 09:00:00,89.641,89.739,89.578,89.595,7329699984.0
2005-03-02 09:30:00,89.612,89.645,89.542,89.62,7162199964.0
2005-03-02 10:00:00,89.625,89.677,89.566,89.575,6714299997.0
2005-03-02 10:30:00,89.564,89.592,89.436,89.462,7446899962.0
2005-03-02 11:00:00,89.489,89.572,89.382,89.404,7173299989.0
2005-03-02 11:30:00,89.43,89.498,89.312,89.365,7860599969.0
2005-03-02 12:00:00,89.356,89.465,89.299,89.4,7097899990.0
2005-03-02 12:30:00,89.39,89.445,89.257,89.31,6446499997.0
2005-03-02 13:00:00,89.352,89.352,89.19,89.26,6849999978.0
2005-03-02 13:30:00,89.256,89.313,89.2,89.227,7182299956.0
2005-03-02 14:00:00,89.216,89.265,89.11,89.157,6517399976.0
2005-03-02 14:30:00,89.188,89.204,89.104,89.132,6675099980.0
2005-03-02 15:00:00,89.136,89.163,89.067,89.093,7416899974.0
2005-03-02 15:30:00,89.084,89.152,89.021,89.043,7157199977.0
2005-03-02 16:00:00,89.05,89.151,89.008,89.14,6790499995.0
2005-03-02 16:30:00,89.143,89.241,89.105,89.129,6934099977.0
2005-03-02 17:00:00,89.09,89.227,89.058,89.109,6558299981.0
2005-03-02 17:30:00,89.102,89.201,89.069,89.155,7163499985.0
2005-03-02 18:00:00,89.113,89.182,89.069,89.149,48420699873.0
2005-03-02 18:30:00,89.15,89.164,89.013,89.066,31422999881.0
2005-03-02 19:00:00,89.083,89.12,89.038,89.05,23944899933.0
2005-03-02 19:30:00,89.07,89.084,89.01,89.037,21486599980.0
2005-03-02 20:00:00,89.045,89.2,89.027,89.19,25651899961.0
2005-03-02 20:30:00,89.08,89.24,89.04,89.15,31229499898.0
2005-03-02 21:00:00,89.22,89.23,89.109,89.182,26318399913.0
2005-03-02 21:30:00,89.173,89.242,89.146,89.219,15359599960.0
2005-03-02 22:00:00,89.208,89.216,89.069,89.069,12142799950.0
2005-03-02 22:30:00,89.1,89.153,89.07,89.084,10776899968.0
2005-03-02 23:00:00,89.129,89.2,89.091,89.146,5722699998.0
2005-03-02 23:30:00,89.128,89.236,89.098,89.207,6271099993.0
2005-03-03 00:00:00,89.238,89.265,89.181,89.251,6522499985.0
2005-03-03 00:30:00,89.242,89.282,89.204,89.242,6901199967.0
2005-03-03 01:00:00,89.261,89.275,89.171,89.207,5619899989.0
2005-03-03 01:30:00,89.222,89.279,89.181,89.253,7265299967.0
2005-03-03 02:00:00,89.247,89.329,89.203,89.288,6747899968.0
2005-03-03 02:30:00,89.284,89.355,89.251,89.34,6809499975.0
2005-03-03 03:00:00,89.347,89.353,89.264,89.332,6964899978.0
2005-03-03 03:30:00,89.331,89.336,89.247,89.259,7134099969.0
2005-03-03 04:00:00,89.251,89.29,89.197,89.264,6324499972.0
2005-03-03 04:30:00,89.265,89.281,89.206,89.244,6309299960.0
2005-03-03 05:00:00,89.28,89.305,89.223,89.287,5955099993.0
2005-03-03 05:30:00,89.28,89.321,89.216,89.285,6959099983.0
2005-03-03 06:00:00,89.298,89.338,89.264,89.303,6089799979.0
2005-03-03 06:30:00,89.297,89.344,89.243,89.275,6608999978.0
2005-03-03 07:00:00,89.281,89.31,89.228,89.252,6873999990.0
2005-03-03 07:30:00,89.273,89.279,89.199,89.24,6419099958.0
2005-03-03 08:00:00,89.242,89.296,89.204,89.221,6240999985.0
2005-03-03 08:30:00,89.24,89.277,89.113,89.155,7327299987.0
2005-03-03 09:00:00,89.181,89.403,89.146,89.339,6725699975.0
2005-03-03 09:30:00,89.314,89.356,89.22,89.258,7117499965.0
2005-03-03 10:00:00,89.264,89.425,89.26,89.281,7154999992.0
2005-03-03 10:30:00,89.303,89.328,89.241,89.293,7320599989.0
2005-03-03 11:00:00,89.303,89.372,89.242,89.316,7155899976.0
2005-03-03 11:30:00,89.333,89.363,89.206,89.234,7525499995.0
2005-03-03 12:00:00,89.244,89.318,89.227,89.287,7278799964.0
2005-03-03 12:30:00,89.273,89.303,89.167,89.198,6524999966.0
2005-03-03 13:00:00,89.214,89.276,89.147,89.182,7406400006.0
2005-03-03 13:30:00,89.185,89.191,89.103,89.126,6665399992.0
2005-03-03 14:00:00,89.118,89.148,89.069,89.124,6896000012.0
2005-03-03 14:30:00,89.147,89.182,89.072,89.106,7099499965.0
2005-03-03 15:00:00,89.109,89.156,89.022,89.12,7730899969.0
2005-03-03 15:30:00,89.111,89.143,89.039,89.06,6981599999.0
2005-03-03 16:00:00,89.075,89.115,89.011,89.038,6751599977.0
2005-03-03 16:30:00,89.06,89.06,88.975,89.02,7252599987.0
2005-03-03 17:00:00,89.041,89.054,88.964,88.994,6363599978.0
2005-03-03 17:30:00,88.982,89.101,88.963,89.095,6811699997.0
2005-03-03 18:00:00,89.116,89.15,89.025,89.049,48102299851.0
2005-03-03 18:30:00,89.067,89.148,89.017,89.122,32861199925.0
2005-03-03 19:00:00,89.121,89.157,89.015,89.077,24290199951.0
2005-03-03 19:30:00,89.064,89.116,88.994,89.085,20955999919.0
2005-03-03 20:00:00,89.077,89.219,89.04,89.13,24824599893.0
2005-03-03 20:30:00,89.132,89.179,89.004,89.14,31506599908.0
2005-03-03 21:00:00,89.064,89.15,89.052,89.11,25601599926.0
2005-03-03 21:30:00,89.117,89.162,89.084,89.105,15136699938.0
2005-03-03 22:00:00,89.095,89.185,89.034,89.107,11889799964.0
2005-03-03 22:30:00,89.141,89.156,89.032,89.036,11200499971.0
2005-03-03 23:00:00,89.133,89.144,89.07,89.128,6364099966.0
2005-03-03 23:30:00,89.116,89.142,89.056,89.095,6981799999.0
2005-03-04 00:00:00,89.115,89.141,89.051,89.099,6394999984.0
2005-03-04 00:30:00,89.089,89.142,89.045,89.089,6953899985.0
2005-03-04 01:00:00,89.082,89.165,89.055,89.093,5891299970.0
2005-03-04 01:30:00,89.123,89.162,89.076,89.132,7992699995.0
2005-03-04 02:00:00,89.105,89.164,89.09,89.151,7338499985.0
2005-03-04 02:30:00,89.136,89.229,89.103,89.229,6821299975.0
2005-03-04 03:00:00,89.236,89.251,89.179,89.207,6877599996.0
2005-03-04 03:30:00,89.238,89.318,89.21,89.232,7215599989.0
2005-03-04 04:00:00,89.204,89.24,89.156,89.171,6019899978.0
2005-03-04 04:30:00,89.181,89.233,89.156,89.18,6124499981.0
2005-03-04 05:00:00,89.197,89.238,89.157,89.213,5314399993.0
2005-03-04 05:30:00,89.221,89.241,89.15,89.164,5673199973.0
2005-03-04 06:00:00,89.185,89.267,89.155,89.251,6943199989.0
2005-03-04 06:30:00,89.23,89.269,89.172,89.194,6268799979.0
2005-03-04 07:00:00,89.193,89.221,89.15,89.171,7698299996.0
2005-03-04 07:30:00,89.203,89.237,89.129,89.237,6562499996.0
2005-03-04 08:00:00,89.224,89.291,89.212,89.235,6641099979.0
2005-03-04 08:30:00,89.275,89.315,89.211,89.311,6399199993.0
2005-03-04 09:00:00,89.329,89.363,89.235,89.286,6644399990.0
2005-03-04 09:30:00,89.263,89.328,89.19,89.253,6567699981.0
2005-03-04 10:00:00,89.265,89.295,89.16,89.178,6516399984.0
2005-03-04 10:30:00,89.165,89.266,89.149,89.237,7360899976.0
2005-03-04 11:00:00,89.21,89.267,89.175,89.225,7217899975.0
2005-03-04 11:30:00,89.23,89.252,89.163,89.23,7161899981.0
2005-03-04 12:00:00,89.261,89.261,89.177,89.235,6650300002.0
2005-03-04 12:30:00,89.223,89.28,89.114,89.13,6859299958.0
2005-03-04 13:00:00,89.158,89.237,89.14,89.193,6732199981.0
2005-03-04 13:30:00,89.196,89.219,89.114,89.189,7327999992.0
2005-03-04 14:00:00,89.175,89.228,89.143,89.163,6750599977.0
2005-03-04 14:30:00,89.203,89.254,89.142,89.166,6348499974.0
2005-03-04 15:00:00,89.187,89.278,89.143,89.226,6841599974.0
2005-03-04 15:30:00,89.245,89.348,89.128,89.317,7749599964.0
2005-03-04 16:00:00,89.289,89.42,89.215,89.222,7582299989.0
2005-03-04 16:30:00,89.247,89.421,89.24,89.383,7463499978.0
2005-03-04 17:00:00,89.392,89.427,89.333,89.418,6693199986.0
2005-03-04 17:30:00,89.42,89.455,89.276,89.403,6710799966.0
2005-03-04 18:00:00,89.423,89.488,89.382,89.428,47686599779.0
2005-03-04 18:30:00,89.416,89.46,89.346,89.402,32209399937.0
2005-03-04 19:00:00,89.374,89.47,89.362,89.455,23445799965.0
2005-03-04 19:30:00,89.445,89.562,89.408,89.527,21818199951.0
2005-03-04 20:00:00,89.522,89.547,89.437,89.53,24622499947.0
2005-03-04 20:30:00,89.54,89.56,89.399,89.435,31727199880.0
2005-03-04 21:00:00,89.5,89.551,89.397,89.516,23700099988.0
2005-03-04 21:30:00,89.511,89.574,89.49,89.499,14411999998.0
2005-03-04 22:00:00,89.481,89.547,89.449,89.484,11636499959.0
2005-03-04 22:30:00,89.518,89.587,89.482,89.518,10343599984.0
2005-03-04 23:00:00,89.535,89.603,89.519,89.569,5971699991.0
2005-03-04 23:30:00,89.58,89.621,89.524,89.578,6994799976.0
2005-03-07 00:00:00,89.583,89.61,89.536,89.607,5487399973.0
2005-03-07 00:30:00,89.581,89.6,89.513,89.557,6022099991.0
2005-03-07 01:00:00,89.562,89.59,89.465,89.494,5549599995.0
2005-03-07 01:30:00,89.511,89.52,89.38,89.432,7330299986.0
2005-03-07 02:00:00,89.412,89.452,89.342,89.446,6739099984.0
2005-03-07 02:30:00,89.427,89.564,89.405,89.492,7178199976.0
2005-03-07 03:00:00,89.507,89.545,89.428,89.493,6278999974.0
2005-03-07 03:30:00,89.506,89.517,89.443,89.488,6614399971.0
2005-03-07 04:00:00,89.453,89.567,89.449,89.553,5659799965.0
2005-03-07 04:30:00,89.541,89.586,89.503,89.524,5630799985.0
2005-03-07 05:00:00,89.514,89.577,89.48,89.543,6377499989.0
2005-03-07 05:30:00,89.535,89.591,89.488,89.512,6102100000.0
2005-03-07 06:00:00,89.503,89.564,89.471,89.544,5961799979.0
2005-03-07 06:30:00,89.559,89.601,89.509,89.541,7242899950.0
2005-03-07 07:00:00,89.548,89.58,89.48,89.499,6745599969.0
2005-03-07 07:30:00,89.507,89.561,89.473,89.536,6354099988.0
2005-03-07 08:00:00,89.535,89.624,89.509,89.578,6391199995.0
2005-03-07 08:30:00,89.586,89.623,89.558,89.595,6747799961.0
2005-03-07 09:00:00,89.59,89.647,89.55,89.628,6570199972.0
2005-03-07 09:30:00,89.643,89.666,89.568,89.636,6369299975.0
2005-03-07 10:00:00,89.631,89.708,89.599,89.611,6148199977.0
2005-03-07 10:30:00,89.613,89.673,89.549,89.623,6937399990.0
2005-03-07 11:00:00,89.614,89.668,89.571,89.611,7032199984.0
2005-03-07 11:30:00,89.611,89.643,89.56,89.64,7619799982.0
2005-03-07 12:00:00,89.601,89.664,89.528,89.573,6774699980.0
2005-03-07 12:30:00,89.575,89.63,89.521,89.58,6564899968.0
2005-03-07 13:00:00,89.603,89.611,89.505,89.542,7400599985.0
2005-03-07 13:30:00,89.519,89.553,89.471,89.478,7228099974.0
2005-03-07 14:00:00,89.491,89.535,89.418,89.47,6299499968.0
2005-03-07 14:30:00,89.475,89.522,89.4,89.482,6851999961.0
2005-03-07 15:00:00,89.516,89.516,89.421,89.443,6448099994.0
2005-03-07 15:30:00,89.453,89.5,89.4,89.46,6503999977.0
2005-03-07 16:00:00,89.44,89.495,89.403,89.414,7130099977.0
2005-03-07 16:30:00,89.44,89.464,89.33,89.423,5664599953.0
2005-03-07 17:00:00,89.4,89.483,89.381,89.386,5835799997.0
2005-03-07 17:30:00,89.392,89.436,89.308,89.399,6999099987.0
2005-03-07 18:00:00,89.384,89.51,89.372,89.486,42780899886.0
2005-03-07 18:30:00,89.495,89.504,89.41,89.449,31838899925.0
2005-03-07 19:00:00,89.442,89.505,89.421,89.436,24000899949.0
2005-03-07 19:30:00,89.443,89.5,89.418,89.443,21272999910.0
2005-03-07 20:00:00,89.473,89.52,89.428,89.486,26101599933.0
2005-03-07 20:30:00,89.515,89.521,89.422,89.486,29659999927.0
2005-03-07 21:00:00,89.42,89.489,89.396,89.452,23441699939.0
2005-03-07 21:30:00,89.436,89.469,89.382,89.413,15219399956.0
2005-03-07 22:00:00,89.385,89.433,89.344,89.352,11439299973.0
2005-03-07 22:30:00,89.384,89.477,89.348,89.412,10742899961.0
2005-03-07 23:00:00,89.44,89.49,89.403,89.43,6578399967.0
2005-03-07 23:30:00,89.457,89.525,89.418,89.48,6224899980.0
2005-03-08 00:00:00,89.468,89.514,89.415,89.451,5962899970.0
2005-03-08 00:30:00,89.438,89.516,89.405,89.476,6644899953.0
2005-03-08 01:00:00,89.502,89.521,89.433,89.463,5366699974.0
2005-03-08 01:30:00,89.482,89.523,89.414,89.454,6574999989.0
2005-03-08 02:00:00,89.446,89.542,89.418,89.496,7133199981.0
2005-03-08 02:30:00,89.485,89.503,89.364,89.408,6468299988.0
2005-03-08 03:00:00,89.42,89.431,89.353,89.403,6748799979.0
2005-03-08 03:30:00,89.415,89.417,89.329,89.378,6205699990.0
2005-03-08 04:00:00,89.384,89.415,89.31,89.352,6289999969.0
2005-03-08 04:30:00,89.38,89.415,89.332,89.366,5695699984.0
2005-03-08 05:00:00,89.378,89.425,89.326,89.358,6278299993.0
2005-03-08 05:30:00,89.38,89.432,89.333,89.411,5650299982.0
2005-03-08 06:00:00,89.412,89.44,89.375,89.419,5974999984.0
2005-03-08 06:30:00,89.425,89.47,89.389,89.454,5762699981.0
2005-03-08 07:00:00,89.467,89.474,89.403,89.459,6364599981.0
2005-03-08 07:30:00,89.451,89.478,89.393,89.417,6442699975.0
2005-03-08 08:00:00,89.41,89.504,89.393,89.456,6508899995.0
2005-03-08 08:30:00,89.474,89.487,89.373,89.394,6286399978.0
2005-03-08 09:00:00,89.393,89.417,89.304,89.386,6741899970.0
2005-03-08 09:30:00,89.389,89.47,89.323,89.444,6894099986.0
2005-03-08 10:00:00,89.451,89.532,89.398,89.429,7215799990.0
2005-03-08 10:30:00,89.432,89.54,89.402,89.505,6807099996.0
2005-03-08 11:00:00,89.527,89.615,89.438,89.49,7781399976.0
2005-03-08 11:30:00,89.488,89.59,89.472,89.538,8272099968.0
2005-03-08 12:00:00,89.514,89.657,89.51,89.631,7414999959.0
2005-03-08 12:30:00,89.616,89.688,89.581,89.641,7002899987.0
2005-03-08 13:00:00,89.667,89.821,89.641,89.76,7752199967.0
2005-03-08 13:30:00,89.748,89.815,89.702,89.708,7029099964.0
2005-03-08 14:00:00,89.729,89.755,89.584,89.662,6909199965.0
2005-03-08 14:30:00,89.668,89.685,89.547,89.628,6807799958.0
2005-03-08 15:00:00,89.646,89.677,89.499,89.512,6902799996.0
2005-03-08 15:30:00,89.518,89.538,89.396,89.487,7288599992.0
2005-03-08 16:00:00,89.442,89.757,89.442,89.688,6663299969.0
2005-03-08 16:30:00,89.707,89.87,89.617,89.823,7455799993.0
2005-03-08 17:00:00,89.827,89.931,89.782,89.919,6776799973.0
2005-03-08 17:30:00,89.945,90.16,89.889,90.067,7578099998.0
2005-03-08 18:00:00,90.067,90.081,89.94,90.017,50687399828.0
2005-03-08 18:30:00,90.034,90.081,89.929,89.973,33781099938.0
2005-03-08 19:00:00,89.971,90.065,89.927,90.02,23109599928.0
2005-03-08 19:30:00,90.061,90.106,89.968,90.052,21831199937.0
2005-03-08 20:00:00,90.04,90.133,89.998,90.09,25358699925.0
2005-03-08 20:30:00,90.09,90.16,90.005,90.052,30890899963.0
2005-03-08 21:00:00,90.13,90.156,90.027,90.084,24052999911.0
2005-03-08 21:30:00,90.07,90.155,90.024,90.117,14443299965.0
2005-03-08 22:00:00,90.109,90.17,90.069,90.069,9922799943.0
2005-03-08 22:30:00,90.097,90.16,90.05,90.098,10651599934.0
2005-03-08 23:00:00,90.126,90.135,90.019,90.03,5947299979.0
2005-03-08 23:30:00,90.058,90.118,90.006,90.058,6438999980.0
2005-03-09 00:00:00,90.097,90.097,89.982,90.052,6751999984.0
2005-03-09 00:30:00,90.046,90.081,89.972,90.021,5744199975.0
2005-03-09 01:00:00,90.008,90.064,89.98,90.01,5620699997.0
2005-03-09 01:30:00,90.019,90.048,89.954,90.033,6764999985.0
2005-03-09 02:00:00,90.049,90.058,89.956,90.012,7186499979.0
2005-03-09 02:30:00,90.008,90.035,89.959,89.999,6652199982.0
2005-03-09 03:00:00,90.011,90.065,89.996,90.043,7254799980.0
2005-03-09 03:30:00,90.061,90.093,90.0,90.033,6478499985.0
2005-03-09 04:00:00,90.024,90.081,89.991,90.07,6223200005.0
2005-03-09 04:30:00,90.043,90.103,89.991,90.01,6283400008.0
2005-03-09 05:00:00,90.005,90.056,89.966,89.991,6044199992.0
2005-03-09 05:30:00,90.011,90.023,89.906,89.981,6299799981.0
2005-03-09 06:00:00,90.002,90.032,89.951,89.997,6357099994.0
2005-03-09 06:30:00,90.003,90.013,89.888,89.925,5853899983.0
2005-03-09 07:00:00,89.911,89.974,89.88,89.954,6969299996.0
2005-03-09 07:30:00,89.966,89.984,89.91,89.945,7031299981.0
2005-03-09 08:00:00,89.975,90.011,89.908,90.002,7693099992.0
2005-03-09 08:30:00,89.992,90.016,89.897,89.92,6793199982.0
2005-03-09 09:00:00,89.936,89.959,89.88,89.915,6758799993.0
2005-03-09 09:30:00,89.905,90.093,89.885,90.066,6548399970.0
2005-03-09 10:00:00,90.072,90.184,90.019,90.155,6658499991.0
2005-03-09 10:30:00,90.124,90.179,90.002,90.038,7624499964.0
2005-03-09 11:00:00,90.038,90.087,89.811,89.849,7904899969.0
2005-03-09 11:30:00,89.844,89.929,89.733,89.744,7739299992.0
2005-03-09 12:00:00,89.768,89.768,89.6,89.641,6988599966.0
2005-03-09 12:30:00,89.642,89.654,89.427,89.545,7554899977.0
2005-03-09 13:00:00,89.569,89.604,89.477,89.591,6887699988.0
2005-03-09 13:30:00,89.617,89.617,89.478,89.595,7098199970.0
2005-03-09 14:00:00,89.576,89.652,89.413,89.423,7012200000.0
2005-03-09 14:30:00,89.42,89.565,89.358,89.533,7334799963.0
2005-03-09 15:00:00,89.541,89.61,89.48,89.528,7294499978.0
2005-03-09 15:30:00,89.535,89.591,89.474,89.558,6534299997.0
2005-03-09 16:00:00,89.543,89.574,89.446,89.457,7153299972.0
2005-03-09 16:30:00,89.486,89.505,89.278,89.323,6669900008.0
2005-03-09 17:00:00,89.315,89.51,89.265,89.412,6533099984.0
2005-03-09 17:30:00,89.42,89.488,89.312,89.347,6726999972.0
2005-03-09 18:00:00,89.351,89.57,89.326,89.399,47464899888.0
2005-03-09 18:30:00,89.398,89.511,89.369,89.463,33114399935.0
2005-03-09 19:00:00,89.464,89.575,89.447,89.475,23780499962.0
2005-03-09 19:30:00,89.489,89.805,89.483,89.607,21542199923.0
2005-03-09 20:00:00,89.586,89.78,89.537,89.76,24427899952.0
2005-03-09 20:30:00,89.78,89.789,89.603,89.761,32496099890.0
2005-03-09 21:00:00,89.74,89.84,89.73,89.745,23203999922.0
2005-03-09 21:30:00,89.741,89.803,89.692,89.717,15058899997.0
2005-03-09 22:00:00,89.727,89.826,89.692,89.798,10755099970.0
2005-03-09 22:30:00,89.785,89.83,89.607,89.618,10680699970.0
2005-03-09 23:00:00,89.667,89.699,89.617,89.618,6588399974.0
2005-03-09 23:30:00,89.64,89.722,89.593,89.656,6459199974.0
2005-03-10 00:00:00,89.665,89.763,89.64,89.728,6202799985.0
2005-03-10 00:30:00,89.729,89.801,89.689,89.747,6406999986.0
2005-03-10 01:00:00,89.738,89.765,89.634,89.67,6581499992.0
2005-03-10 01:30:00,89.663,89.682,89.575,89.605,8168699968.0
2005-03-10 02:00:00,89.599,89.763,89.583,89.74,6837299989.0
2005-03-10 02:30:00,89.713,89.793,89.671,89.691,7238099985.0
2005-03-10 03:00:00,89.71,89.764,89.664,89.712,6628999982.0
2005-03-10 03:30:00,89.745,89.796,89.689,89.722,7421599970.0
2005-03-10 04:00:00,89.67,89.977,89.653,89.876,7135899969.0
2005-03-10 04:30:00,89.861,89.966,89.775,89.932,7216499982.0
2005-03-10 05:00:00,89.905,89.979,89.876,89.959,6875499989.0
2005-03-10 05:30:00,89.958,90.149,89.958,90.12,7069999976.0
2005-03-10 06:00:00,90.122,90.235,90.06,90.157,6845599981.0
2005-03-10 06:30:00,90.143,90.213,90.072,90.105,6384699983.0
2005-03-10 07:00:00,90.137,90.23,90.133,90.15,7045699973.0
2005-03-10 07:30:00,90.141,90.161,90.023,90.077,6754199986.0
2005-03-10 08:00:00,90.051,90.12,89.999,90.002,7117099984.0
2005-03-10 08:30:00,90.016,90.093,89.991,90.025,6597399995.0
2005-03-10 09:00:00,90.043,90.043,89.903,89.976,7709899969.0
2005-03-10 09:30:00,89.978,90.066,89.918,90.022,7099399973.0
2005-03-10 10:00:00,90.018,90.262,89.989,90.19,6467099999.0
2005-03-10 10:30:00,90.211,90.22,90.019,90.057,7268699977.0
2005-03-10 11:00:00,90.1,90.149,90.025,90.127,7516999968.0
2005-03-10 11:30:00,90.142,90.245,90.089,90.225,7895699968.0
2005-03-10 12:00:00,90.204,90.328,90.155,90.186,6805099983.0
2005-03-10 12:30:00,90.171,90.29,90.171,90.224,7544899972.0
2005-03-10 13:00:00,90.24,90.284,90.179,90.241,7141699982.0
2005-03-10 13:30:00,90.236,90.348,90.183,90.191,6897699986.0
2005-03-10 14:00:00,90.189,90.274,90.124,90.154,7211199965.0
2005-03-10 14:30:00,90.162,90.206,90.081,90.175,7035699978.0
2005-03-10 15:00:00,90.154,90.228,90.105,90.157,7467999972.0
2005-03-10 15:30:00,90.179,90.259,90.117,90.173,7308999981.0
2005-03-10 16:00:00,90.158,90.193,89.994,89.994,7052499984.0
2005-03-10 16:30:00,90.024,90.095,89.993,90.09,6413499997.0
2005-03-10 17:00:00,90.093,90.144,90.05,90.125,7400099994.0
2005-03-10 17:30:00,90.117,90.263,90.117,90.185,7139499977.0
2005-03-10 18:00:00,90.139,90.24,90.022,90.179,50412799897.0
2005-03-10 18:30:00,90.182,90.216,90.12,90.12,32355399907.0
2005-03-10 19:00:00,90.122,90.229,90.097,90.192,23936899950.0
2005-03-10 19:30:00,90.194,90.209,90.103,90.148,20444099941.0
2005-03-10 20:00:00,90.156,90.305,90.123,90.22,25009399915.0
2005-03-10 20:30:00,90.23,90.288,90.172,90.25,29903899887.0
2005-03-10 21:00:00,90.248,90.294,90.112,90.214,25646199930.0
2005-03-10 21:30:00,90.198,90.255,90.16,90.25,14694899991.0
2005-03-10 22:00:00,90.194,90.29,90.135,90.193,11517199969.0
2005-03-10 22:30:00,90.192,90.236,90.131,90.188,10362099987.0
2005-03-10 23:00:00,90.201,90.255,90.13,90.155,6150799978.0
2005-03-10 23:30:00,90.154,90.246,90.15,90.215,6215899976.0
2005-03-11 00:00:00,90.197,90.223,90.117,90.214,7062799980.0
2005-03-11 00:30:00,90.198,90.264,90.16,90.226,6655099987.0
2005-03-11 01:00:00,90.196,90.257,90.126,90.163,6186200000.0
2005-03-11 01:30:00,90.194,90.229,90.081,90.148,7909399986.0
2005-03-11 02:00:00,90.165,90.183,90.078,90.102,7318099982.0
2005-03-11 02:30:00,90.068,90.255,90.065,90.185,6455699990.0
2005-03-11 03:00:00,90.178,90.248,90.14,90.185,6957099984.0
2005-03-11 03:30:00,90.182,90.207,90.127,90.18,6536299985.0
2005-03-11 04:00:00,90.155,90.271,90.117,90.253,6780099979.0
2005-03-11 04:30:00,90.253,90.275,90.179,90.21,6200099972.0
2005-03-11 05:00:00,90.226,90.282,90.188,90.228,6354899986.0
2005-03-11 05:30:00,90.247,90.31,90.214,90.277,6176599976.0
2005-03-11 06:00:00,90.276,90.302,90.21,90.244,5886499983.0
2005-03-11 06:30:00,90.251,90.278,90.186,90.249,5959999997.0
2005-03-11 07:00:00,90.237,90.296,90.206,90.253,6135399976.0
2005-03-11 07:30:00,90.266,90.295,90.178,90.246,6932899968.0
2005-03-11 08:00:00,90.242,90.3,90.185,90.249,6697799979.0
2005-03-11 08:30:00,90.236,90.275,90.187,90.226,7180899973.0
2005-03-11 09:00:00,90.24,90.333,90.225,90.276,6958300013.0
2005-03-11 09:30:00,90.269,90.285,90.142,90.186,7008499986.0
2005-03-11 10:00:00,90.203,90.262,90.131,90.204,6890699983.0
2005-03-11 10:30:00,90.188,90.242,90.097,90.097,7517999977.0
2005-03-11 11:00:00,90.081,90.25,90.081,90.124,7792899976.0
2005-03-11 11:30:00,90.095,90.19,90.078,90.157,7603399998.0
2005-03-11 12:00:00,90.167,90.208,90.107,90.168,7713199968.0
2005-03-11 12:30:00,90.152,90.185,90.068,90.081,6910199992.0
2005-03-11 13:00:00,90.099,90.141,90.052,90.098,7205599981.0
2005-03-11 13:30:00,90.094,90.146,89.992,90.018,7078099995.0
2005-03-11 14:00:00,90.003,90.073,89.966,90.052,5937699989.0
2005-03-11 14:30:00,90.038,90.091,89.958,89.998,6483799999.0
2005-03-11 15:00:00,90.018,90.178,89.994,90.156,7118599997.0
2005-03-11 15:30:00,90.172,90.359,89.991,90.064,7245199996.0
2005-03-11 16:00:00,90.049,90.189,90.027,90.027,7360899988.0
2005-03-11 16:30:00,90.026,90.08,89.939,89.943,7166300006.0
2005-03-11 17:00:00,89.968,90.206,89.923,90.168,6809299973.0
2005-03-11 17:30:00,90.169,90.277,90.13,90.277,7263599964.0
2005-03-11 18:00:00,90.262,90.35,90.226,90.254,46037399930.0
2005-03-11 18:30:00,90.251,90.355,90.215,90.277,33002599918.0
2005-03-11 19:00:00,90.301,90.348,90.256,90.327,24457899926.0
2005-03-11 19:30:00,90.315,90.329,90.226,90.282,21207499957.0
2005-03-11 20:00:00,90.283,90.317,90.242,90.28,25629499952.0
2005-03-11 20:30:00,90.28,90.33,90.185,90.205,31251499927.0
2005-03-11 21:00:00,90.34,90.34,90.171,90.24,24146999939.0
2005-03-11 21:30:00,90.247,90.332,90.224,90.299,15164499991.0
2005-03-11 22:00:00,90.298,90.336,90.255,90.273,11526999963.0
2005-03-11 22:30:00,90.289,90.353,90.247,90.274,10565299970.0
2005-03-11 23:00:00,90.359,90.402,90.298,90.365,6400899977.0
2005-03-11 23:30:00,90.378,90.404,90.285,90.365,6868099976.0
2005-03-14 00:00:00,90.237,90.359,90.225,90.322,6225299989.0
2005-03-14 00:30:00,90.317,90.4,90.303,90.347,6743599995.0
2005-03-14 01:00:00,90.339,90.399,90.269,90.365,5192099995.0
2005-03-14 01:30:00,90.383,90.419,90.253,90.314,6630899998.0
2005-03-14 02:00:00,90.309,90.525,90.308,90.464,6803499989.0
2005-03-14 02:30:00,90.464,90.572,90.412,90.561,6581599976.0
2005-03-14 03:00:00,90.573,90.644,90.533,90.644,6452299979.0
2005-03-14 03:30:00,90.651,90.726,90.64,90.701,6150499986.0
2005-03-14 04:00:00,90.666,90.753,90.661,90.696,6815799995.0
2005-03-14 04:30:00,90.699,90.724,90.644,90.649,6364399979.0
2005-03-14 05:00:00,90.653,90.716,90.624,90.661,6145099969.0
2005-03-14 05:30:00,90.69,90.729,90.61,90.634,6310099988.0
2005-03-14 06:00:00,90.626,90.681,90.603,90.669,5779099970.0
2005-03-14 06:30:00,90.651,90.697,90.619,90.647,6075299964.0
2005-03-14 07:00:00,90.671,90.713,90.627,90.685,6258399991.0
2005-03-14 07:30:00,90.697,90.788,90.659,90.741,5886099983.0
2005-03-14 08:00:00,90.721,90.759,90.664,90.682,6672199984.0
2005-03-14 08:30:00,90.7,90.746,90.591,90.63,7209000013.0
2005-03-14 09:00:00,90.642,90.646,90.51,90.598,7307199987.0
2005-03-14 09:30:00,90.599,90.615,90.441,90.494,6693699986.0
2005-03-14 10:00:00,90.498,90.535,90.403,90.404,7026499981.0
2005-03-14 10:30:00,90.409,90.478,90.378,90.475,6982500006.0
2005-03-14 11:00:00,90.488,90.543,90.45,90.487,7351299996.0
2005-03-14 11:30:00,90.492,90.648,90.476,90.626,7173899998.0
2005-03-14 12:00:00,90.623,90.651,90.571,90.629,6937799994.0
2005-03-14 12:30:00,90.594,90.632,90.553,90.553,6446399981.0
2005-03-14 13:00:00,90.572,90.69,90.557,90.644,6593500018.0
2005-03-14 13:30:00,90.636,90.658,90.565,90.586,7001199985.0
2005-03-14 14:00:00,90.586,90.643,90.364,90.392,6942699967.0
2005-03-14 14:30:00,90.379,90.417,90.266,90.347,7162500009.0
2005-03-14 15:00:00,90.351,90.373,90.238,90.36,6343099991.0
2005-03-14 15:30:00,90.349,90.362,90.264,90.3,7522299989.0
2005-03-14 16:00:00,90.304,90.421,90.298,90.315,6855299976.0
2005-03-14 16:30:00,90.302,90.362,90.271,90.32,7218399971.0
2005-03-14 17:00:00,90.309,90.407,90.309,90.355,6298399994.0
2005-03-14 17:30:00,90.333,90.446,90.319,90.336,7254699979.0
2005-03-14 18:00:00,90.3,90.45,90.297,90.36,47694799863.0
2005-03-14 18:30:00,90.367,90.384,90.258,90.363,33292699843.0
2005-03-14 19:00:00,90.356,90.461,90.284,90.325,23500999928.0
2005-03-14 19:30:00,90.326,90.433,90.291,90.423,21293099972.0
2005-03-14 20:00:00,90.39,90.52,90.349,90.52,24001699967.0
2005-03-14 20:30:00,90.53,90.537,90.395,90.47,31534199952.0
2005-03-14 21:00:00,90.541,90.547,90.454,90.504,25543799935.0
2005-03-14 21:30:00,90.515,90.538,90.409,90.43,14455799994.0
2005-03-14 22:00:00,90.431,90.519,90.417,90.432,10813899964.0
2005-03-14 22:30:00,90.464,90.482,90.369,90.381,10758699969.0
2005-03-14 23:00:00,90.455,90.496,90.386,90.452,6083299969.0
2005-03-14 23:30:00,90.431,90.452,90.329,90.377,6722000006.0
2005-03-15 00:00:00,90.395,90.473,90.373,90.44,6435799990.0
2005-03-15 00:30:00,90.435,90.468,90.368,90.385,6902599966.0
2005-03-15 01:00:00,90.361,90.464,90.361,90.429,6684799985.0
2005-03-15 01:30:00,90.47,90.492,90.405,90.463,6995299971.0
2005-03-15 02:00:00,90.443,90.47,90.253,90.283,6776399975.0
2005-03-15 02:30:00,90.272,90.307,90.177,90.29,6984699954.0
2005-03-15 03:00:00,90.277,90.323,90.221,90.232,6594499986.0
2005-03-15 03:30:00,90.243,90.252,90.099,90.165,6282099971.0
2005-03-15 04:00:00,90.183,90.232,90.129,90.181,5580799974.0
2005-03-15 04:30:00,90.204,90.235,90.163,90.184,6344899972.0
2005-03-15 05:00:00,90.221,90.29,90.175,90.21,5903099987.0
2005-03-15 05:30:00,90.215,90.283,90.184,90.229,5529399975.0
2005-03-15 06:00:00,90.226,90.298,90.204,90.284,6717499980.0
2005-03-15 06:30:00,90.295,90.357,90.257,90.332,6420700002.0
2005-03-15 07:00:00,90.325,90.391,90.291,90.364,6812800022.0
2005-03-15 07:30:00,90.362,90.39,90.288,90.34,6438599978.0
2005-03-15 08:00:00,90.366,90.401,90.238,90.25,6811499986.0
2005-03-15 08:30:00,90.261,90.336,90.236,90.253,7003699956.0
2005-03-15 09:00:00,90.294,90.428,90.26,90.354,7218799978.0
2005-03-15 09:30:00,90.357,90.43,90.271,90.273,7591499975.0
2005-03-15 10:00:00,90.311,90.372,90.211,90.248,7017199985.0
2005-03-15 10:30:00,90.259,90.335,90.211,90.278,7050299987.0
2005-03-15 11:00:00,90.297,90.303,90.185,90.225,7095300005.0
2005-03-15 11:30:00,90.235,90.282,90.158,90.214,7787499976.0
2005-03-15 12:00:00,90.238,90.271,90.159,90.258,7473499980.0
2005-03-15 12:30:00,90.198,90.292,90.167,90.189,7120699991.0
2005-03-15 13:00:00,90.177,90.244,90.146,90.214,7195499992.0
2005-03-15 13:30:00,90.195,90.269,90.127,90.139,6528299979.0
2005-03-15 14:00:00,90.17,90.172,90.03,90.045,6868999983.0
2005-03-15 14:30:00,90.034,90.098,89.968,90.035,7229999987.0
2005-03-15 15:00:00,90.03,90.157,90.005,90.12,6844299968.0
2005-03-15 15:30:00,90.126,90.145,89.982,90.063,7665300004.0
2005-03-15 16:00:00,90.03,90.073,89.863,89.878,7430499978.0
2005-03-15 16:30:00,89.869,89.903,89.609,89.667,7312999985.0
2005-03-15 17:00:00,89.657,89.681,89.57,89.636,7605599993.0
2005-03-15 17:30:00,89.638,89.664,89.45,89.503,7030600000.0
2005-03-15 18:00:00,89.497,89.74,89.485,89.626,46575999788.0
2005-03-15 18:30:00,89.639,89.76,89.572,89.673,32176899963.0
2005-03-15 19:00:00,89.667,89.745,89.613,89.645,23239599948.0
2005-03-15 19:30:00,89.666,89.715,89.568,89.605,21422299943.0
2005-03-15 20:00:00,89.606,89.69,89.523,89.607,25160599919.0
2005-03-15 20:30:00,89.67,89.74,89.57,89.74,28109699923.0
2005-03-15 21:00:00,89.74,89.75,89.605,89.631,24016599961.0
2005-03-15 21:30:00,89.652,89.75,89.61,89.72,14878199957.0
2005-03-15 22:00:00,89.715,89.765,89.653,89.706,12071499957.0
2005-03-15 22:30:00,89.712,89.761,89.622,89.633,10895099975.0
2005-03-15 23:00:00,89.69,89.729,89.644,89.691,7479799976.0
2005-03-15 23:30:00,89.69,89.779,89.645,89.684,5869099990.0
2005-03-16 00:00:00,89.681,89.708,89.602,89.617,6316299985.0
2005-03-16 00:30:00,89.614,89.704,89.59,89.683,6050999978.0
2005-03-16 01:00:00,89.673,89.736,89.634,89.698,6835499997.0
2005-03-16 01:30:00,89.698,89.737,89.646,89.671,7095099968.0
2005-03-16 02:00:00,89.66,89.74,89.653,89.69,6723299989.0
2005-03-16 02:30:00,89.683,89.77,89.639,89.742,7703400010.0
2005-03-16 03:00:00,89.729,89.791,89.713,89.735,7083799984.0
2005-03-16 03:30:00,89.748,89.761,89.61,89.69,6367299994.0
2005-03-16 04:00:00,89.64,89.685,89.585,89.595,6560900000.0
2005-03-16 04:30:00,89.612,89.614,89.515,89.554,5963499993.0
2005-03-16 05:00:00,89.564,89.575,89.469,89.536,5611199984.0
2005-03-16 05:30:00,89.546,89.62,89.505,89.554,5809599978.0
2005-03-16 06:00:00,89.543,89.591,89.521,89.582,6332099956.0
2005-03-16 06:30:00,89.578,89.661,89.525,89.639,6062199973.0
2005-03-16 07:00:00,89.64,89.652,89.552,89.615,6087499983.0
2005-03-16 07:30:00,89.603,89.645,89.557,89.622,6812199993.0
2005-03-16 08:00:00,89.623,89.684,89.558,89.653,6715600008.0
2005-03-16 08:30:00,89.665,89.683,89.525,89.632,6791899984.0
2005-03-16 09:00:00,89.661,89.741,89.606,89.677,7307799975.0
2005-03-16 09:30:00,89.693,89.806,89.661,89.704,6878799987.0
2005-03-16 10:00:00,89.711,89.915,89.693,89.834,6765699982.0
2005-03-16 10:30:00,89.84,90.048,89.799,89.993,7424799964.0
2005-03-16 11:00:00,89.983,90.034,89.918,89.961,7577399996.0
2005-03-16 11:30:00,89.969,89.983,89.817,89.817,7508899978.0
2005-03-16 12:00:00,89.8,89.871,89.769,89.789,7187400007.0
2005-03-16 12:30:00,89.762,89.868,89.748,89.787,6869599967.0
2005-03-16 13:00:00,89.775,89.977,89.771,89.869,7243299979.0
2005-03-16 13:30:00,89.836,90.122,89.82,90.107,7218899969.0
2005-03-16 14:00:00,90.103,90.159,89.974,90.115,7535699978.0
2005-03-16 14:30:00,90.088,90.168,90.059,90.116,7106099992.0
2005-03-16 15:00:00,90.125,90.145,89.999,90.055,7394399986.0
2005-03-16 15:30:00,90.104,90.335,90.082,90.282,6897499989.0
2005-03-16 16:00:00,90.294,90.371,90.24,90.267,6659099990.0
2005-03-16 16:30:00,90.249,90.449,90.232,90.391,7390999971.0
2005-03-16 17:00:00,90.406,90.468,90.369,90.428,7331099998.0
2005-03-16 17:30:00,90.419,90.46,90.325,90.381,7238699978.0
2005-03-16 18:00:00,90.36,90.412,90.262,90.283,48023599976.0
2005-03-16 18:30:00,90.288,90.351,90.248,90.28,33602299967.0
2005-03-16 19:00:00,90.303,90.402,90.272,90.287,23721399948.0
2005-03-16 19:30:00,90.332,90.337,90.262,90.325,21640099946.0
2005-03-16 20:00:00,90.304,90.38,90.204,90.38,25208299934.0
2005-03-16 20:30:00,90.38,90.414,90.273,90.385,30771799894.0
2005-03-16 21:00:00,90.33,90.422,90.31,90.34,23705799926.0
2005-03-16 21:30:00,90.352,90.378,90.222,90.303,14989700000.0
2005-03-16 22:00:00,90.319,90.339,90.232,90.288,11078099956.0
2005-03-16 22:30:00,90.305,90.378,90.276,90.326,11164499971.0
2005-03-16 23:00:00,90.356,90.392,90.301,90.346,6642700011.0
2005-03-16 23:30:00,90.311,90.386,90.304,90.329,6377199985.0
2005-03-17 00:00:00,90.357,90.371,90.239,90.303,6209699966.0
2005-03-17 00:30:00,90.289,90.397,90.26,90.351,6634399983.0
2005-03-17 01:00:00,90.358,90.417,90.332,90.378,6667699966.0
2005-03-17 01:30:00,90.386,90.428,90.294,90.342,7362499968.0
2005-03-17 02:00:00,90.32,90.434,90.319,90.392,6980699989.0
2005-03-17 02:30:00,90.394,90.479,90.372,90.396,6671299986.0
2005-03-17 03:00:00,90.416,90.437,90.34,90.387,7733399985.0
2005-03-17 03:30:00,90.393,90.446,90.347,90.434,6349899995.0
2005-03-17 04:00:00,90.421,90.448,90.355,90.434,5774599984.0
2005-03-17 04:30:00,90.443,90.484,90.404,90.431,6449399965.0
2005-03-17 05:00:00,90.441,90.494,90.383,90.443,6931499987.0
2005-03-17 05:30:00,90.447,90.505,90.392,90.463,6542000014.0
2005-03-17 06:00:00,90.447,90.492,90.402,90.456,7148999982.0
2005-03-17 06:30:00,90.47,90.475,90.337,90.347,6474899984.0
2005-03-17 07:00:00,90.352,90.396,90.279,90.371,6492499967.0
2005-03-17 07:30:00,90.402,90.416,90.25,90.278,6785099989.0
2005-03-17 08:00:00,90.294,90.358,90.258,90.348,5767799965.0
2005-03-17 08:30:00,90.368,90.405,90.327,90.334,6840699988.0
2005-03-17 09:00:00,90.334,90.366,90.278,90.338,6769299973.0
2005-03-17 09:30:00,90.327,90.374,90.174,90.192,6835099980.0
2005-03-17 10:00:00,90.207,90.352,90.188,90.273,6804799976.0
2005-03-17 10:30:00,90.289,90.331,90.239,90.278,7098599970.0
2005-03-17 11:00:00,90.278,90.364,90.223,90.283,7466599979.0
2005-03-17 11:30:00,90.288,90.393,90.235,90.318,7770999994.0
2005-03-17 12:00:00,90.341,90.356,90.271,90.315,7174999981.0
2005-03-17 12:30:00,90.27,90.296,90.158,90.158,6346399988.0
2005-03-17 13:00:00,90.181,90.254,90.15,90.224,7117999989.0
2005-03-17 13:30:00,90.205,90.361,90.179,90.338,7623399975.0
2005-03-17 14:00:00,90.356,90.42,90.304,90.324,7512399973.0
2005-03-17 14:30:00,90.312,90.437,90.294,90.369,7248599991.0
2005-03-17 15:00:00,90.364,90.39,90.211,90.306,6898599953.0
2005-03-17 15:30:00,90.304,90.383,90.21,90.36,7583599984.0
2005-03-17 16:00:00,90.347,90.478,90.307,90.317,6367999987.0
2005-03-17 16:30:00,90.347,90.406,90.302,90.387,6882899952.0
2005-03-17 17:00:00,90.333,90.472,90.318,90.434,6737499986.0
2005-03-17 17:30:00,90.427,90.488,90.362,90.369,7154799978.0
2005-03-17 18:00:00,90.383,90.5,90.29,90.341,49216299914.0
2005-03-17 18:30:00,90.35,90.431,90.305,90.405,31803599954.0
2005-03-17 19:00:00,90.414,90.513,90.388,90.421,24196599919.0
2005-03-17 19:30:00,90.421,90.445,90.251,90.275,20999099949.0
2005-03-17 20:00:00,90.264,90.4,90.256,90.4,24402299912.0
2005-03-17 20:30:00,90.39,90.41,90.296,90.354,30637199904.0
2005-03-17 21:00:00,90.331,90.394,90.273,90.341,24942799933.0
2005-03-17 21:30:00,90.341,90.392,90.294,90.34,15182799958.0
2005-03-17 22:00:00,90.333,90.384,90.278,90.278,11723900033.0
2005-03-17 22:30:00,90.338,90.368,90.267,90.318,10939499989.0
2005-03-17 23:00:00,90.344,90.361,90.284,90.335,7224600017.0
2005-03-17 23:30:00,90.342,90.378,90.272,90.315,6751699982.0
2005-03-18 00:00:00,90.315,90.37,90.269,90.341,5683299986.0
2005-03-18 00:30:00,90.34,90.357,90.22,90.243,7032899972.0
2005-03-18 01:00:00,90.233,90.316,90.231,90.268,6726799986.0
2005-03-18 01:30:00,90.315,90.315,90.207,90.277,7279899981.0
2005-03-18 02:00:00,90.272,90.438,90.261,90.39,6746299967.0
2005-03-18 02:30:00,90.364,90.513,90.35,90.487,6895099980.0
2005-03-18 03:00:00,90.46,90.494,90.336,90.349,6944499974.0
2005-03-18 03:30:00,90.364,90.379,90.317,90.345,6058999979.0
2005-03-18 04:00:00,90.339,90.396,90.29,90.321,6055100006.0
2005-03-18 04:30:00,90.329,90.387,90.289,90.344,5950699985.0
2005-03-18 05:00:00,90.369,90.432,90.31,90.402,5842199973.0
2005-03-18 05:30:00,90.437,90.457,90.365,90.427,5484799991.0
2005-03-18 06:00:00,90.413,90.476,90.364,90.449,7128399980.0
2005-03-18 06:30:00,90.471,90.482,90.389,90.454,5905299995.0
2005-03-18 07:00:00,90.426,90.473,90.362,90.425,6976599989.0
2005-03-18 07:30:00,90.451,90.466,90.367,90.382,6267099979.0
2005-03-18 08:00:00,90.38,90.451,90.366,90.395,6824299975.0
2005-03-18 08:30:00,90.424,90.536,90.391,90.489,6899499994.0
2005-03-18 09:00:00,90.512,90.536,90.424,90.46,6970099983.0
2005-03-18 09:30:00,90.452,90.524,90.369,90.419,7395399992.0
2005-03-18 10:00:00,90.413,90.444,90.234,90.245,6744999972.0
2005-03-18 10:30:00,90.25,90.312,90.035,90.088,6890599978.0
2005-03-18 11:00:00,90.099,90.245,90.099,90.131,7532399994.0
2005-03-18 11:30:00,90.12,90.158,90.059,90.09,7783399970.0
2005-03-18 12:00:00,90.084,90.125,90.021,90.125,7332799984.0
2005-03-18 12:30:00,90.121,90.205,90.092,90.095,7040099994.0
2005-03-18 13:00:00,90.118,90.151,90.039,90.089,7344799977.0
2005-03-18 13:30:00,90.078,90.128,90.051,90.053,6867200002.0
2005-03-18 14:00:00,90.035,90.112,89.975,89.996,6949399977.0
2005-03-18 14:30:00,90.006,90.06,89.938,89.948,7317199962.0
2005-03-18 15:00:00,89.962,89.992,89.814,89.852,7687500006.0
2005-03-18 15:30:00,89.88,89.891,89.802,89.86,7107499967.0
2005-03-18 16:00:00,89.854,89.892,89.792,89.841,6504799985.0
2005-03-18 16:30:00,89.836,89.857,89.695,89.75,7304199989.0
2005-03-18 17:00:00,89.721,89.856,89.721,89.762,7268099993.0
2005-03-18 17:30:00,89.776,89.818,89.71,89.815,7489599994.0
2005-03-18 18:00:00,89.802,89.97,89.65,89.724,51534899803.0
2005-03-18 18:30:00,89.745,89.94,89.733,89.856,32833599915.0
2005-03-18 19:00:00,89.866,89.957,89.83,89.95,24291499904.0
2005-03-18 19:30:00,89.93,89.963,89.865,89.918,21564699952.0
2005-03-18 20:00:00,89.939,89.962,89.878,89.93,25513399900.0
2005-03-18 20:30:00,89.92,89.953,89.879,89.914,32475799949.0
2005-03-18 21:00:00,89.89,89.949,89.832,89.879,24416099980.0
2005-03-18 21:30:00,89.916,89.936,89.844,89.849,14446899968.0
2005-03-18 22:00:00,89.875,89.896,89.824,89.859,11456199958.0
2005-03-18 22:30:00,89.888,89.918,89.824,89.865,10315599969.0
2005-03-18 23:00:00,89.889,89.962,89.845,89.934,6226599988.0
2005-03-18 23:30:00,89.944,90.006,89.894,89.976,5625299972.0
2005-03-21 00:00:00,89.928,89.952,89.849,89.937,5952599968.0
2005-03-21 00:30:00,89.896,89.941,89.852,89.906,5910899963.0
2005-03-21 01:00:00,89.877,89.967,89.861,89.892,5743999949.0
2005-03-21 01:30:00,89.926,89.952,89.851,89.892,6851299984.0
2005-03-21 02:00:00,89.886,89.913,89.837,89.91,6622299987.0
2005-03-21 02:30:00,89.89,89.957,89.844,89.871,6568099975.0
2005-03-21 03:00:00,89.863,89.92,89.773,89.777,6555699968.0
2005-03-21 03:30:00,89.799,89.875,89.757,89.863,6907899982.0
2005-03-21 04:00:00,89.853,89.895,89.766,89.785,6760999982.0
2005-03-21 04:30:00,89.793,89.854,89.765,89.807,7683700007.0
2005-03-21 05:00:00,89.826,89.849,89.75,89.774,6756199987.0
2005-03-21 05:30:00,89.772,89.812,89.685,89.711,6454899973.0
2005-03-21 06:00:00,89.745,89.78,89.672,89.741,6221599995.0
2005-03-21 06:30:00,89.757,89.785,89.69,89.738,6045899973.0
2005-03-21 07:00:00,89.718,89.761,89.668,89.752,7264499964.0
2005-03-21 07:30:00,89.742,89.781,89.693,89.755,6390400008.0
2005-03-21 08:00:00,89.792,89.801,89.737,89.78,6433099990.0
2005-03-21 08:30:00,89.791,89.839,89.707,89.764,7042999966.0
2005-03-21 09:00:00,89.756,89.77,89.688,89.707,7088099972.0
2005-03-21 09:30:00,89.724,89.75,89.54,89.544,7370499964.0
2005-03-21 10:00:00,89.573,89.654,89.48,89.506,7477999995.0
2005-03-21 10:30:00,89.528,89.563,89.471,89.532,6616599988.0
2005-03-21 11:00:00,89.568,89.65,89.505,89.589,7363600000.0
2005-03-21 11:30:00,89.589,89.672,89.575,89.654,8071899974.0
2005-03-21 12:00:00,89.671,89.708,89.599,89.623,7112199997.0
2005-03-21 12:30:00,89.617,89.661,89.496,89.514,6920199993.0
2005-03-21 13:00:00,89.537,89.58,89.487,89.561,7242999991.0
2005-03-21 13:30:00,89.536,89.563,89.45,89.515,6890999997.0
2005-03-21 14:00:00,89.54,89.561,89.474,89.518,6450899979.0
2005-03-21 14:30:00,89.517,89.56,89.442,89.538,7452099998.0
2005-03-21 15:00:00,89.55,89.667,89.485,89.565,6686399993.0
2005-03-21 15:30:00,89.57,89.596,89.424,89.472,6917799983.0
2005-03-21 16:00:00,89.441,89.479,89.339,89.413,7025799960.0
2005-03-21 16:30:00,89.417,89.578,89.36,89.523,7230399973.0
2005-03-21 17:00:00,89.501,89.54,89.339,89.34,6454700002.0
2005-03-21 17:30:00,89.388,89.388,89.171,89.219,7217599976.0
2005-03-21 18:00:00,89.218,89.308,89.185,89.22,24912299916.0
2005-03-21 18:30:00,89.21,89.222,89.062,89.12,31041199967.0
2005-03-21 19:00:00,89.127,89.18,89.049,89.086,23277899953.0
2005-03-21 19:30:00,89.113,89.208,89.07,89.185,21290699972.0
2005-03-21 20:00:00,89.179,89.179,89.064,89.103,22813499934.0
2005-03-21 20:30:00,89.088,89.172,89.048,89.082,28152899906.0
2005-03-21 21:00:00,89.097,89.218,89.062,89.17,24493199963.0
2005-03-21 21:30:00,89.171,89.275,89.149,89.24,13973199958.0
2005-03-21 22:00:00,89.236,89.266,89.163,89.204,11999799926.0
2005-03-21 22:30:00,89.195,89.237,89.133,89.179,10309799965.0
2005-03-21 23:00:00,89.189,89.245,89.168,89.178,6390899983.0
2005-03-21 23:30:00,89.193,89.267,89.138,89.2,6371699989.0
2005-03-22 00:00:00,89.212,89.25,89.136,89.239,6226099984.0
2005-03-22 00:30:00,89.241,89.276,89.161,89.198,6840699991.0
2005-03-22 01:00:00,89.201,89.26,89.144,89.187,6435699997.0
2005-03-22 01:30:00,89.23,89.242,89.171,89.19,6963699989.0
2005-03-22 02:00:00,89.19,89.266,89.164,89.216,7067900004.0
2005-03-22 02:30:00,89.213,89.265,89.173,89.215,7233100015.0
2005-03-22 03:00:00,89.216,89.26,89.173,89.228,7231499989.0
2005-03-22 03:30:00,89.274,89.274,89.173,89.216,6087099969.0
2005-03-22 04:00:00,89.199,89.232,89.147,89.18,5957799988.0
2005-03-22 04:30:00,89.204,89.228,89.114,89.13,5171899972.0
2005-03-22 05:00:00,89.133,89.194,89.101,89.138,6057299988.0
2005-03-22 05:30:00,89.153,89.154,89.057,89.102,5931499990.0
2005-03-22 06:00:00,89.103,89.19,89.082,89.184,6614800000.0
2005-03-22 06:30:00,89.17,89.216,89.147,89.176,5027499985.0
2005-03-22 07:00:00,89.172,89.206,89.134,89.181,6162799990.0
2005-03-22 07:30:00,89.217,89.227,89.107,89.146,6532699986.0
2005-03-22 08:00:00,89.163,89.195,89.079,89.115,6847099960.0
2005-03-22 08:30:00,89.098,89.142,89.053,89.108,7014499981.0
2005-03-22 09:00:00,89.097,89.142,89.035,89.067,7247899992.0
2005-03-22 09:30:00,89.032,89.109,88.993,89.018,6591299980.0
2005-03-22 10:00:00,89.025,89.255,88.982,89.203,6617699994.0
2005-03-22 10:30:00,89.238,89.252,89.122,89.142,7406999998.0
2005-03-22 11:00:00,89.143,89.166,89.041,89.061,7801299971.0
2005-03-22 11:30:00,89.082,89.197,89.053,89.165,7715999993.0
2005-03-22 12:00:00,89.16,89.201,89.071,89.096,7372300000.0
2005-03-22 12:30:00,89.076,89.154,88.995,89.106,6430299994.0
2005-03-22 13:00:00,89.107,89.189,89.088,89.174,7072199981.0
2005-03-22 13:30:00,89.147,89.185,89.048,89.131,7240899984.0
2005-03-22 14:00:00,89.124,89.17,89.05,89.137,6416099983.0
2005-03-22 14:30:00,89.112,89.139,89.043,89.119,7431199997.0
2005-03-22 15:00:00,89.145,89.21,89.1,89.157,6889299976.0
2005-03-22 15:30:00,89.156,89.213,89.13,89.165,7697699997.0
2005-03-22 16:00:00,89.138,89.258,89.138,89.155,6928099964.0
2005-03-22 16:30:00,89.174,89.258,89.116,89.217,7730599970.0
2005-03-22 17:00:00,89.228,89.302,89.18,89.286,6748199971.0
2005-03-22 17:30:00,89.268,89.332,89.192,89.192,6491399976.0
2005-03-22 18:00:00,89.209,89.34,89.2,89.27,50426799956.0
2005-03-22 18:30:00,89.282,89.301,89.204,89.241,32778199882.0
2005-03-22 19:00:00,89.266,89.352,89.212,89.285,22128399951.0
2005-03-22 19:30:00,89.279,89.309,89.215,89.275,21352899929.0
2005-03-22 20:00:00,89.264,89.322,89.03,89.03,25889999920.0
2005-03-22 20:30:00,89.01,89.332,88.71,89.276,33106199903.0
2005-03-22 21:00:00,88.71,89.41,88.7,88.99,23871599948.0
2005-03-22 21:30:00,88.988,89.073,88.63,88.691,13931699930.0
2005-03-22 22:00:00,88.694,88.85,88.62,88.79,11624399954.0
2005-03-22 22:30:00,88.807,88.901,88.764,88.809,10865099968.0
2005-03-22 23:00:00,88.827,88.847,88.758,88.793,7018099974.0
2005-03-22 23:30:00,88.798,88.873,88.752,88.87,6574999965.0
2005-03-23 00:00:00,88.848,88.877,88.735,88.764,7368099972.0
2005-03-23 00:30:00,88.766,88.831,88.728,88.777,6988399993.0
2005-03-23 01:00:00,88.802,88.859,88.766,88.828,5801799983.0
2005-03-23 01:30:00,88.842,88.856,88.723,88.777,7178199975.0
2005-03-23 02:00:00,88.741,88.833,88.674,88.703,6411099971.0
2005-03-23 02:30:00,88.711,88.755,88.551,88.63,6178099980.0
2005-03-23 03:00:00,88.624,88.711,88.57,88.69,7246199992.0
2005-03-23 03:30:00,88.705,88.756,88.632,88.678,6584699982.0
2005-03-23 04:00:00,88.667,88.71,88.596,88.634,6423999995.0
2005-03-23 04:30:00,88.636,88.679,88.58,88.659,6235399990.0
2005-03-23 05:00:00,88.668,88.722,88.639,88.65,5866399993.0
2005-03-23 05:30:00,88.651,88.688,88.597,88.646,5658699989.0
2005-03-23 06:00:00,88.679,88.679,88.572,88.592,6685099973.0
2005-03-23 06:30:00,88.597,88.631,88.534,88.572,6424599981.0
2005-03-23 07:00:00,88.559,88.618,88.483,88.548,6605899994.0
2005-03-23 07:30:00,88.537,88.587,88.482,88.545,7250099998.0
2005-03-23 08:00:00,88.556,88.581,88.515,88.566,7384199987.0
2005-03-23 08:30:00,88.552,88.598,88.466,88.551,6446999988.0
2005-03-23 09:00:00,88.571,88.639,88.506,88.619,6763399962.0
2005-03-23 09:30:00,88.631,88.673,88.566,88.645,6638799987.0
2005-03-23 10:00:00,88.645,88.713,88.615,88.658,6316599984.0
2005-03-23 10:30:00,88.68,88.716,88.593,88.66,7142200002.0
2005-03-23 11:00:00,88.666,88.699,88.462,88.535,7917500010.0
2005-03-23 11:30:00,88.579,88.58,88.42,88.453,7486699985.0
2005-03-23 12:00:00,88.461,88.56,88.445,88.509,6902799990.0
2005-03-23 12:30:00,88.526,88.564,88.429,88.452,7176099975.0
2005-03-23 13:00:00,88.463,88.607,88.447,88.556,6943699985.0
2005-03-23 13:30:00,88.557,88.574,88.484,88.509,6995499974.0
2005-03-23 14:00:00,88.542,88.574,88.465,88.476,6485099965.0
2005-03-23 14:30:00,88.462,88.549,88.43,88.509,7018799984.0
2005-03-23 15:00:00,88.53,88.544,88.39,88.442,7556700001.0
2005-03-23 15:30:00,88.432,88.475,88.227,88.384,7278199971.0
2005-03-23 16:00:00,88.389,88.521,88.356,88.43,7162899979.0
2005-03-23 16:30:00,88.436,88.577,88.425,88.485,6527199988.0
2005-03-23 17:00:00,88.499,88.505,88.359,88.424,7415899955.0
2005-03-23 17:30:00,88.391,88.468,88.352,88.46,6959099979.0
2005-03-23 18:00:00,88.468,88.47,88.359,88.408,46553699796.0
2005-03-23 18:30:00,88.408,88.52,88.38,88.413,33689499875.0
2005-03-23 19:00:00,88.418,88.438,88.291,88.42,23043599932.0
2005-03-23 19:30:00,88.432,88.625,88.393,88.595,20793299982.0
2005-03-23 20:00:00,88.597,88.655,88.547,88.55,25376499973.0
2005-03-23 20:30:00,88.55,88.61,88.467,88.516,31144399912.0
2005-03-23 21:00:00,88.503,88.565,88.467,88.533,24474299988.0
2005-03-23 21:30:00,88.508,88.586,88.453,88.481,14342499979.0
2005-03-23 22:00:00,88.514,88.574,88.473,88.505,11070299961.0
2005-03-23 22:30:00,88.537,88.585,88.488,88.523,10343699992.0
2005-03-23 23:00:00,88.553,88.63,88.519,88.571,6448399976.0
2005-03-23 23:30:00,88.597,88.637,88.496,88.515,6263899977.0
2005-03-24 00:00:00,88.518,88.597,88.48,88.585,6105799976.0
2005-03-24 00:30:00,88.57,88.594,88.508,88.575,6771599998.0
2005-03-24 01:00:00,88.553,88.611,88.535,88.588,6311099998.0
2005-03-24 01:30:00,88.571,88.601,88.51,88.532,7048999977.0
2005-03-24 02:00:00,88.538,88.626,88.499,88.593,6971699983.0
2005-03-24 02:30:00,88.571,88.663,88.548,88.624,6543299964.0
2005-03-24 03:00:00,88.621,88.767,88.57,88.725,6676299977.0
2005-03-24 03:30:00,88.741,88.794,88.701,88.743,6683899980.0
2005-03-24 04:00:00,88.721,88.76,88.654,88.704,6682899974.0
2005-03-24 04:30:00,88.707,88.755,88.636,88.697,6101799976.0
2005-03-24 05:00:00,88.678,88.751,88.658,88.686,5685299985.0
2005-03-24 05:30:00,88.72,88.765,88.668,88.709,5774599969.0
2005-03-24 06:00:00,88.717,88.796,88.677,88.784,6916499967.0
2005-03-24 06:30:00,88.771,88.815,88.711,88.73,5836799985.0
2005-03-24 07:00:00,88.725,88.787,88.68,88.734,7259599979.0
2005-03-24 07:30:00,88.761,88.807,88.718,88.748,6442799979.0
2005-03-24 08:00:00,88.757,88.839,88.693,88.819,6497199980.0
2005-03-24 08:30:00,88.827,88.877,88.749,88.867,6617299981.0
2005-03-24 09:00:00,88.88,88.922,88.804,88.887,6526200001.0
2005-03-24 09:30:00,88.889,89.093,88.874,89.038,7271599976.0
2005-03-24 10:00:00,89.029,89.129,88.998,89.089,6558499982.0
2005-03-24 10:30:00,89.11,89.116,88.99,89.06,7230099980.0
2005-03-24 11:00:00,89.053,89.147,89.017,89.118,7285900004.0
2005-03-24 11:30:00,89.123,89.166,88.939,88.963,7013499969.0
2005-03-24 12:00:00,88.946,89.024,88.864,88.881,6875699984.0
2005-03-24 12:30:00,88.868,89.029,88.852,88.999,7134399984.0
2005-03-24 13:00:00,88.998,89.027,88.911,88.972,7293799992.0
2005-03-24 13:30:00,88.975,88.988,88.801,88.822,6819199996.0
2005-03-24 14:00:00,88.843,88.914,88.808,88.841,6250499964.0
2005-03-24 14:30:00,88.843,88.877,88.762,88.827,6676299968.0
2005-03-24 15:00:00,88.842,88.861,88.742,88.794,7014999977.0
2005-03-24 15:30:00,88.789,88.872,88.68,88.872,6856399995.0
2005-03-24 16:00:00,88.855,88.875,88.686,88.699,6184699984.0
2005-03-24 16:30:00,88.704,88.815,88.683,88.771,6560100003.0
2005-03-24 17:00:00,88.769,88.826,88.682,88.767,7388899979.0
2005-03-24 17:30:00,88.768,88.799,88.639,88.649,7056599970.0
2005-03-24 18:00:00,88.641,88.681,88.54,88.592,35858299921.0
2005-03-24 18:30:00,88.603,88.654,88.538,88.552,32012399909.0
2005-03-24 19:00:00,88.581,88.646,88.462,88.621,23970999913.0
2005-03-24 19:30:00,88.63,88.676,88.571,88.595,20910399976.0
2005-03-24 20:00:00,88.595,88.634,88.538,88.56,25395199953.0
2005-03-24 20:30:00,88.56,88.618,88.483,88.509,29049499981.0
2005-03-24 21:00:00,88.52,88.583,88.475,88.539,25434299938.0
2005-03-24 21:30:00,88.532,88.57,88.477,88.55,14561899947.0
2005-03-24 22:00:00,88.523,88.532,88.432,88.442,11872099956.0
2005-03-24 22:30:00,88.453,88.512,88.391,88.435,11208399955.0
2005-03-24 23:00:00,88.487,88.51,88.418,88.429,6702299962.0
2005-03-24 23:30:00,88.428,88.507,88.393,88.425,7053299974.0
2005-03-25 00:00:00,88.461,88.513,88.41,88.48,6806099964.0
2005-03-25 00:30:00,88.491,88.6,88.432,88.552,6795199984.0
2005-03-25 01:00:00,88.554,88.586,88.491,88.503,6428499974.0
2005-03-25 01:30:00,88.54,88.561,88.397,88.445,6879399981.0
2005-03-25 02:00:00,88.433,88.492,88.399,88.467,6237099986.0
2005-03-25 02:30:00,88.435,88.524,88.419,88.521,6425699985.0
2005-03-25 03:00:00,88.511,88.572,88.471,88.485,6617799979.0
2005-03-25 03:30:00,88.532,88.536,88.436,88.518,6505099981.0
2005-03-25 04:00:00,88.484,88.546,88.48,88.517,5568899953.0
2005-03-25 04:30:00,88.51,88.593,88.478,88.554,5378699976.0
2005-03-25 05:00:00,88.548,88.575,88.491,88.54,5939399983.0
2005-03-25 05:30:00,88.539,88.56,88.436,88.544,5185700004.0
2005-03-25 06:00:00,88.553,88.585,88.512,88.533,6402399998.0
2005-03-25 06:30:00,88.532,88.583,88.499,88.508,6522199995.0
2005-03-25 07:00:00,88.517,88.536,88.466,88.487,6848799988.0
2005-03-25 07:30:00,88.516,88.553,88.464,88.519,6720399968.0
2005-03-25 08:00:00,88.531,88.621,88.505,88.54,6825499970.0
2005-03-25 08:30:00,88.549,88.598,88.464,88.56,6756999985.0
2005-03-25 09:00:00,88.565,88.621,88.52,88.607,6898599990.0
2005-03-25 09:30:00,88.603,88.658,88.562,88.649,7097799999.0
2005-03-25 10:00:00,88.595,88.69,88.545,88.554,6524999959.0
2005-03-25 10:30:00,88.573,88.684,88.548,88.661,7528299973.0
2005-03-25 11:00:00,88.679,88.731,88.627,88.684,6691099992.0
2005-03-25 11:30:00,88.672,88.72,88.62,88.634,7777399978.0
2005-03-25 12:00:00,88.706,88.715,88.622,88.679,6740799992.0
2005-03-25 12:30:00,88.656,88.702,88.595,88.595,6189699990.0
2005-03-25 13:00:00,88.644,88.699,88.599,88.613,6747999983.0
2005-03-25 13:30:00,88.631,88.688,88.586,88.636,6309500006.0
2005-03-25 14:00:00,88.631,88.673,88.552,88.645,5934999983.0
2005-03-25 14:30:00,88.618,88.682,88.57,88.647,6523399978.0
2005-03-25 15:00:00,88.642,88.674,88.566,88.621,7344100010.0
2005-03-25 15:30:00,88.61,88.671,88.497,88.518,6001899973.0
2005-03-25 16:00:00,88.539,88.6,88.472,88.571,6451099970.0
2005-03-25 16:30:00,88.572,88.679,88.538,88.635,6921299956.0
2005-03-25 17:00:00,88.641,88.644,88.541,88.597,6012999989.0
2005-03-25 17:30:00,88.601,88.66,88.53,88.603,6561499977.0
2005-03-25 18:00:00,88.62,88.667,88.544,88.585,45653300051.0
2005-03-25 18:30:00,88.576,88.619,88.497,88.541,32509099968.0
2005-03-25 19:00:00,88.55,88.63,88.512,88.603,23412399925.0
2005-03-25 19:30:00,88.623,88.649,88.546,88.595,21228599959.0
2005-03-25 20:00:00,88.582,88.655,88.512,88.553,23134599890.0
2005-03-25 20:30:00,88.53,88.62,88.476,88.513,29753899907.0
2005-03-25 21:00:00,88.559,88.615,88.478,88.575,23670599951.0
2005-03-25 21:30:00,88.594,88.622,88.534,88.573,15695699932.0
2005-03-25 22:00:00,88.571,88.633,88.539,88.597,11402799955.0
2005-03-25 22:30:00,88.634,88.655,88.52,88.6,10503999971.0
2005-03-25 23:00:00,88.625,88.678,88.591,88.599,6846599988.0
2005-03-25 23:30:00,88.63,88.658,88.582,88.627,6490599962.0
2005-03-28 00:00:00,88.655,88.671,88.577,88.637,5760599979.0
2005-03-28 00:30:00,88.593,88.658,88.575,88.616,6479899976.0
2005-03-28 01:00:00,88.579,88.744,88.558,88.726,6132599980.0
2005-03-28 01:30:00,88.723,88.779,88.685,88.762,6690099964.0
2005-03-28 02:00:00,88.717,88.79,88.685,88.738,7257299993.0
2005-03-28 02:30:00,88.74,88.768,88.607,88.617,7707199976.0
2005-03-28 03:00:00,88.625,88.681,88.541,88.6,7480099988.0
2005-03-28 03:30:00,88.622,88.65,88.56,88.621,7484299992.0
2005-03-28 04:00:00,88.65,88.679,88.593,88.623,7180899973.0
2005-03-28 04:30:00,88.668,88.694,88.593,88.605,7251699971.0
2005-03-28 05:00:00,88.617,88.752,88.556,88.682,7418099991.0
2005-03-28 05:30:00,88.704,88.705,88.606,88.667,6683900005.0
2005-03-28 06:00:00,88.651,88.738,88.646,88.701,7005099993.0
2005-03-28 06:30:00,88.707,88.781,88.67,88.735,7308499965.0
2005-03-28 07:00:00,88.741,88.796,88.691,88.784,7069199981.0
2005-03-28 07:30:00,88.77,88.847,88.723,88.807,7503199970.0
2005-03-28 08:00:00,88.814,88.939,88.791,88.805,7622699979.0
2005-03-28 08:30:00,88.803,88.822,88.655,88.752,7209899967.0
2005-03-28 09:00:00,88.792,88.818,88.731,88.78,7132299987.0
2005-03-28 09:30:00,88.775,88.833,88.726,88.726,6729999981.0
2005-03-28 10:00:00,88.751,88.803,88.704,88.771,6804300000.0
2005-03-28 10:30:00,88.779,88.816,88.714,88.802,7477899972.0
2005-03-28 11:00:00,88.787,88.849,88.726,88.812,7207199980.0
2005-03-28 11:30:00,88.795,88.897,88.77,88.815,7628799989.0
2005-03-28 12:00:00,88.849,88.855,88.749,88.805,8170599993.0
2005-03-28 12:30:00,88.8,88.866,88.757,88.822,7086999984.0
2005-03-28 13:00:00,88.829,88.886,88.74,88.851,7816399960.0
2005-03-28 13:30:00,88.83,88.878,88.76,88.791,6942499978.0
2005-03-28 14:00:00,88.795,88.858,88.759,88.793,7305099982.0
2005-03-28 14:30:00,88.802,88.84,88.674,88.715,7289899979.0
2005-03-28 15:00:00,88.748,88.796,88.652,88.669,7012999989.0
2005-03-28 15:30:00,88.679,88.695,88.483,88.602,7013199971.0
2005-03-28 16:00:00,88.581,88.774,88.581,88.693,7272499984.0
2005-03-28 16:30:00,88.678,88.822,88.66,88.674,7901200003.0
2005-03-28 17:00:00,88.649,88.758,88.633,88.718,7328699971.0
2005-03-28 17:30:00,88.7,88.767,88.638,88.731,7058399980.0
2005-03-28 18:00:00,88.722,88.85,88.69,88.818,49744699786.0
2005-03-28 18:30:00,88.836,88.935,88.799,88.875,33262799918.0
2005-03-28 19:00:00,88.867,88.993,88.837,88.97,22611299962.0
2005-03-28 19:30:00,88.959,89.026,88.933,88.983,21123599953.0
2005-03-28 20:00:00,88.993,89.05,88.954,89.03,24981199914.0
2005-03-28 20:30:00,88.993,89.011,88.793,88.84,29216099890.0
2005-03-28 21:00:00,88.848,88.963,88.802,88.85,25123599953.0
2005-03-28 21:30:00,88.886,88.915,88.799,88.879,15420399974.0
2005-03-28 22:00:00,88.889,88.974,88.851,88.931,11923399939.0
2005-03-28 22:30:00,88.934,88.982,88.858,88.92,11365499979.0
2005-03-28 23:00:00,88.948,88.997,88.847,88.922,6903099986.0
2005-03-28 23:30:00,88.891,89.006,88.891,89.003,7432399960.0
2005-03-29 00:00:00,89.001,89.055,88.901,89.021,7809099989.0
2005-03-29 00:30:00,88.998,89.066,88.965,89.032,8034799975.0
2005-03-29 01:00:00,89.032,89.071,88.955,88.994,7408800010.0
2005-03-29 01:30:00,89.044,89.083,88.986,89.038,8070900001.0
2005-03-29 02:00:00,89.055,89.205,89.0,89.185,7427999983.0
2005-03-29 02:30:00,89.178,89.325,89.168,89.277,7064699987.0
2005-03-29 03:00:00,89.284,89.331,89.203,89.205,7773399977.0
2005-03-29 03:30:00,89.207,89.307,89.183,89.234,7262299986.0
2005-03-29 04:00:00,89.212,89.249,89.154,89.217,7390799980.0
2005-03-29 04:30:00,89.235,89.337,89.188,89.283,6820899965.0
2005-03-29 05:00:00,89.285,89.36,89.23,89.319,7473599994.0
2005-03-29 05:30:00,89.336,89.378,89.278,89.307,7522299972.0
2005-03-29 06:00:00,89.317,89.405,89.301,89.332,7403199996.0
2005-03-29 06:30:00,89.348,89.371,89.251,89.308,7087499964.0
2005-03-29 07:00:00,89.326,89.34,89.202,89.238,7181499961.0
2005-03-29 07:30:00,89.258,89.312,89.205,89.232,7260999981.0
2005-03-29 08:00:00,89.25,89.28,89.179,89.223,7841400006.0
2005-03-29 08:30:00,89.226,89.283,89.174,89.239,7111399975.0
2005-03-29 09:00:00,89.239,89.316,89.187,89.275,7812999975.0
2005-03-29 09:30:00,89.253,89.287,89.166,89.22,7605599989.0
2005-03-29 10:00:00,89.227,89.303,89.169,89.294,7514999991.0
2005-03-29 10:30:00,89.288,89.327,89.203,89.252,6881199982.0
2005-03-29 11:00:00,89.264,89.296,89.213,89.237,7674799969.0
2005-03-29 11:30:00,89.237,89.285,89.194,89.227,8197599959.0
2005-03-29 12:00:00,89.245,89.296,89.205,89.287,7458599983.0
2005-03-29 12:30:00,89.272,89.328,89.206,89.234,6888199982.0
2005-03-29 13:00:00,89.227,89.293,89.178,89.242,7475699998.0
2005-03-29 13:30:00,89.248,89.296,89.185,89.286,7677500000.0
2005-03-29 14:00:00,89.302,89.308,89.132,89.21,7327699990.0
2005-03-29 14:30:00,89.222,89.253,89.147,89.182,7341699970.0
2005-03-29 15:00:00,89.197,89.296,89.177,89.288,8196000002.0
2005-03-29 15:30:00,89.297,89.314,89.075,89.183,7896199982.0
2005-03-29 16:00:00,89.16,89.23,89.133,89.184,7790099980.0
2005-03-29 16:30:00,89.209,89.272,89.166,89.22,8384299984.0
2005-03-29 17:00:00,89.222,89.278,89.165,89.243,6879299981.0
2005-03-29 17:30:00,89.277,89.332,89.248,89.256,7388099976.0
2005-03-29 18:00:00,89.27,89.33,89.222,89.289,44019499827.0
2005-03-29 18:30:00,89.29,89.323,89.214,89.294,32451199912.0
2005-03-29 19:00:00,89.266,89.372,89.257,89.352,22347599947.0
2005-03-29 19:30:00,89.332,89.395,89.283,89.357,21287299918.0
2005-03-29 20:00:00,89.346,89.43,89.325,89.39,25313599983.0
2005-03-29 20:30:00,89.39,89.494,89.347,89.47,30388899877.0
2005-03-29 21:00:00,89.463,89.5,89.398,89.437,24655899945.0
2005-03-29 21:30:00,89.449,89.475,89.355,89.376,14640699973.0
2005-03-29 22:00:00,89.375,89.491,89.338,89.448,13025699994.0
2005-03-29 22:30:00,89.461,89.515,89.391,89.397,11359799958.0
2005-03-29 23:00:00,89.473,89.495,89.395,89.439,7098899997.0
2005-03-29 23:30:00,89.441,89.532,89.414,89.466,7436799977.0
2005-03-30 00:00:00,89.475,89.551,89.381,89.42,7519899970.0
2005-03-30 00:30:00,89.422,89.44,89.361,89.401,7363499973.0
2005-03-30 01:00:00,89.381,89.517,89.377,89.439,6984799975.0
2005-03-30 01:30:00,89.479,89.605,89.426,89.53,8098699973.0
2005-03-30 02:00:00,89.535,89.605,89.435,89.496,7199599994.0
2005-03-30 02:30:00,89.505,89.547,89.384,89.485,7735899976.0
2005-03-30 03:00:00,89.499,89.505,89.389,89.416,7682799968.0
2005-03-30 03:30:00,89.393,89.461,89.354,89.432,7422399961.0
2005-03-30 04:00:00,89.405,89.463,89.357,89.449,7524399968.0
2005-03-30 04:30:00,89.427,89.479,89.318,89.318,7369300002.0
2005-03-30 05:00:00,89.3,89.38,89.262,89.325,6706900001.0
2005-03-30 05:30:00,89.363,89.422,89.318,89.408,6605499995.0
2005-03-30 06:00:00,89.382,89.5,89.339,89.367,7393299989.0
2005-03-30 06:30:00,89.366,89.435,89.33,89.417,7439299951.0
2005-03-30 07:00:00,89.429,89.448,89.356,89.409,7262899977.0
2005-03-30 07:30:00,89.393,89.463,89.371,89.44,7245199978.0
2005-03-30 08:00:00,89.445,89.487,89.375,89.462,6885999988.0
2005-03-30 08:30:00,89.462,89.624,89.432,89.581,7543299988.0
2005-03-30 09:00:00,89.594,89.613,89.476,89.53,7483299978.0
2005-03-30 09:30:00,89.54,89.575,89.474,89.572,7312499983.0
2005-03-30 10:00:00,89.538,89.602,89.52,89.577,7330999973.0
2005-03-30 10:30:00,89.578,89.743,89.495,89.712,7313299973.0
2005-03-30 11:00:00,89.737,89.843,89.654,89.674,7442399980.0
2005-03-30 11:30:00,89.654,89.759,89.588,89.658,8328699987.0
2005-03-30 12:00:00,89.656,89.71,89.628,89.666,7884999992.0
2005-03-30 12:30:00,89.654,89.726,89.592,89.637,7829799979.0
2005-03-30 13:00:00,89.676,89.719,89.618,89.661,7284999979.0
2005-03-30 13:30:00,89.658,89.79,89.636,89.734,7174499953.0
2005-03-30 14:00:00,89.769,89.773,89.56,89.57,7775200001.0
2005-03-30 14:30:00,89.583,89.694,89.537,89.637,7092899988.0
2005-03-30 15:00:00,89.663,89.746,89.617,89.691,7282399994.0
2005-03-30 15:30:00,89.661,89.83,89.623,89.821,7286099976.0
2005-03-30 16:00:00,89.795,89.924,89.79,89.832,7159199983.0
2005-03-30 16:30:00,89.83,89.868,89.766,89.835,7933299966.0
2005-03-30 17:00:00,89.824,89.878,89.706,89.811,7478799975.0
2005-03-30 17:30:00,89.817,89.853,89.644,89.671,7045799984.0
2005-03-30 18:00:00,89.66,89.73,89.562,89.673,47941699920.0
2005-03-30 18:30:00,89.662,89.713,89.584,89.643,32931699931.0
2005-03-30 19:00:00,89.652,89.71,89.613,89.663,22928999980.0
2005-03-30 19:30:00,89.68,89.813,89.637,89.791,21656299931.0
2005-03-30 20:00:00,89.796,89.843,89.674,89.75,24780299944.0
2005-03-30 20:30:00,89.75,89.759,89.657,89.681,33076499881.0
2005-03-30 21:00:00,89.72,89.73,89.604,89.654,24019599957.0
2005-03-30 21:30:00,89.649,89.762,89.617,89.743,15182799974.0
2005-03-30 22:00:00,89.722,89.759,89.572,89.572,11181900000.0
2005-03-30 22:30:00,89.623,89.631,89.487,89.499,11105599953.0
2005-03-30 23:00:00,89.55,89.628,89.529,89.62,7231599986.0
2005-03-30 23:30:00,89.588,89.676,89.56,89.56,7115399982.0
2005-03-31 00:00:00,89.553,89.651,89.496,89.646,7265099970.0
2005-03-31 00:30:00,89.618,89.668,89.516,89.544,7205399970.0
2005-03-31 01:00:00,89.541,89.653,89.51,89.614,6898899991.0
2005-03-31 01:30:00,89.635,89.672,89.53,89.552,7732500001.0
2005-03-31 02:00:00,89.545,89.625,89.453,89.454,7708799988.0
2005-03-31 02:30:00,89.451,89.601,89.421,89.536,7390599975.0
2005-03-31 03:00:00,89.526,89.532,89.32,89.374,7091099974.0
2005-03-31 03:30:00,89.368,89.408,89.276,89.278,7480499955.0
2005-03-31 04:00:00,89.286,89.376,89.242,89.328,7440999975.0
2005-03-31 04:30:00,89.341,89.421,89.293,89.382,7115199970.0
2005-03-31 05:00:00,89.397,89.435,89.339,89.393,6994699991.0
2005-03-31 05:30:00,89.407,89.458,89.358,89.432,7509399988.0
2005-03-31 06:00:00,89.409,89.491,89.396,89.444,7524500004.0
2005-03-31 06:30:00,89.461,89.485,89.408,89.428,7236599975.0
2005-03-31 07:00:00,89.439,89.462,89.381,89.396,7662999975.0
2005-03-31 07:30:00,89.422,89.436,89.287,89.363,7294600004.0
2005-03-31 08:00:00,89.331,89.47,89.256,89.45,7626999980.0
2005-03-31 08:30:00,89.466,89.474,89.337,89.362,7095600001.0
2005-03-31 09:00:00,89.384,89.466,89.332,89.429,7449599968.0
2005-03-31 09:30:00,89.419,89.479,89.335,89.368,7832700005.0
2005-03-31 10:00:00,89.407,89.435,89.303,89.349,7299299974.0
2005-03-31 10:30:00,89.33,89.388,89.174,89.268,7070999974.0
2005-03-31 11:00:00,89.281,89.378,89.234,89.308,8157099981.0
2005-03-31 11:30:00,89.338,89.372,89.279,89.361,8080400010.0
2005-03-31 12:00:00,89.371,89.377,89.267,89.37,7463899990.0
2005-03-31 12:30:00,89.344,89.402,89.293,89.359,7981799964.0
2005-03-31 13:00:00,89.38,89.44,89.316,89.372,7866999984.0
2005-03-31 13:30:00,89.342,89.464,89.322,89.356,7542799970.0
2005-03-31 14:00:00,89.343,89.392,89.282,89.286,7079999958.0
2005-03-31 14:30:00,89.299,89.413,89.253,89.332,7544799987.0
2005-03-31 15:00:00,89.353,89.403,89.311,89.378,8164599993.0
2005-03-31 15:30:00,89.362,89.539,89.362,89.524,7320299992.0
2005-03-31 16:00:00,89.513,89.639,89.467,89.595,7687399987.0
2005-03-31 16:30:00,89.612,89.706,89.589,89.686,8051599979.0
2005-03-31 17:00:00,89.694,89.748,89.504,89.609,7435899960.0
2005-03-31 17:30:00,89.582,89.708,89.536,89.665,7131799990.0
2005-03-31 18:00:00,89.634,89.679,89.576,89.635,49529299894.0
2005-03-31 18:30:00,89.65,89.698,89.578,89.644,32667399938.0
2005-03-31 19:00:00,89.652,89.693,89.592,89.662,24131399953.0
2005-03-31 19:30:00,89.693,89.701,89.571,89.615,20787099939.0
2005-03-31 20:00:00,89.619,89.69,89.551,89.654,25066699911.0
2005-03-31 20:30:00,89.68,89.7,89.542,89.559,27289299903.0
2005-03-31 21:00:00,89.573,89.621,89.529,89.601,25406099951.0
2005-03-31 21:30:00,89.585,89.664,89.539,89.566,14282799963.0
2005-03-31 22:00:00,89.576,89.609,89.507,89.574,11487999987.0
2005-03-31 22:30:00,89.592,89.64,89.533,89.583,11311799994.0
2005-03-31 23:00:00,89.613,89.613,89.445,89.504,7128999969.0
2005-03-31 23:30:00,89.501,89.549,89.457,89.528,7603399990.0
2005-04-01 00:00:00,89.52,89.575,89.442,89.575,7434299960.0
2005-04-01 00:30:00,89.548,89.594,89.495,89.566,7563499977.0
2005-04-01 01:00:00,89.546,89.595,89.463,89.506,6899299975.0
2005-04-01 01:30:00,89.505,89.802,89.49,89.619,8336399981.0
2005-04-01 02:00:00,89.576,89.636,89.51,89.584,7604499967.0
2005-04-01 02:30:00,89.569,89.698,89.551,89.638,7550899971.0
2005-04-01 03:00:00,89.637,89.677,89.54,89.593,7563699994.0
2005-04-01 03:30:00,89.608,89.702,89.589,89.652,7379399977.0
2005-04-01 04:00:00,89.643,89.705,89.619,89.653,7384999983.0
2005-04-01 04:30:00,89.663,89.703,89.615,89.641,7423999988.0
2005-04-01 05:00:00,89.649,89.727,89.622,89.69,7200799988.0
2005-04-01 05:30:00,89.688,89.721,89.604,89.676,6780199996.0
2005-04-01 06:00:00,89.68,89.735,89.647,89.717,7318599961.0
2005-04-01 06:30:00,89.724,89.765,89.689,89.709,6964399980.0
2005-04-01 07:00:00,89.693,89.788,89.656,89.736,7389899989.0
2005-04-01 07:30:00,89.747,89.822,89.694,89.776,7497599989.0
2005-04-01 08:00:00,89.78,89.844,89.713,89.797,7324099992.0
2005-04-01 08:30:00,89.776,89.863,89.707,89.796,7445600008.0
2005-04-01 09:00:00,89.786,89.809,89.627,89.708,7457399967.0
2005-04-01 09:30:00,89.704,89.708,89.59,89.675,6911199997.0
2005-04-01 10:00:00,89.663,89.688,89.611,89.658,7357399966.0
2005-04-01 10:30:00,89.648,89.687,89.582,89.656,7928899975.0
2005-04-01 11:00:00,89.652,89.691,89.512,89.56,7537799993.0
2005-04-01 11:30:00,89.542,89.648,89.519,89.587,8074299979.0
2005-04-01 12:00:00,89.564,89.65,89.543,89.6,7543699965.0
2005-04-01 12:30:00,89.57,89.617,89.448,89.499,7177699992.0
2005-04-01 13:00:00,89.507,89.551,89.445,89.503,7617299984.0
2005-04-01 13:30:00,89.496,89.579,89.46,89.552,7514099983.0
2005-04-01 14:00:00,89.543,89.592,89.48,89.54,7622999965.0
2005-04-01 14:30:00,89.536,89.554,89.37,89.419,7767099996.0
2005-04-01 15:00:00,89.445,89.561,89.382,89.522,8352600001.0
2005-04-01 15:30:00,89.592,89.813,89.592,89.648,7812799966.0
2005-04-01 16:00:00,89.611,89.675,89.395,89.395,7235099967.0
2005-04-01 16:30:00,89.416,89.553,89.399,89.522,7933699962.0
2005-04-01 17:00:00,89.485,89.492,89.11,89.154,7198400002.0
2005-04-01 17:30:00,89.16,89.314,89.15,89.277,7155999996.0
2005-04-01 18:00:00,89.268,89.33,89.22,89.298,45371599930.0
2005-04-01 18:30:00,89.285,89.337,89.208,89.313,33487199934.0
2005-04-01 19:00:00,89.259,89.362,89.235,89.283,23584099981.0
2005-04-01 19:30:00,89.301,89.368,89.236,89.308,21731099952.0
2005-04-01 20:00:00,89.328,89.428,89.284,89.4,25308799948.0
2005-04-01 20:30:00,89.4,89.452,89.279,89.432,31413799913.0
2005-04-01 21:00:00,89.45,89.47,89.304,89.344,24040399974.0
2005-04-01 21:30:00,89.36,89.428,89.289,89.298,16042499968.0
2005-04-01 22:00:00,89.307,89.428,89.294,89.393,12164099939.0
2005-04-01 22:30:00,89.373,89.418,89.307,89.31,10490899968.0
2005-04-01 23:00:00,89.38,89.431,89.335,89.412,6209700010.0
2005-04-01 23:30:00,89.379,89.429,89.342,89.371,7819199973.0
2005-04-03 23:00:00,89.327,89.352,89.233,89.268,9649899993.0
2005-04-03 23:30:00,89.264,89.373,89.197,89.285,10122399983.0
2005-04-04 00:00:00,89.27,89.342,89.25,89.29,9149799962.0
2005-04-04 00:30:00,89.309,89.361,89.251,89.29,9914499974.0
2005-04-04 01:00:00,89.33,89.33,89.223,89.268,9319699977.0
2005-04-04 01:30:00,89.284,89.363,89.243,89.33,10195999979.0
2005-04-04 02:00:00,89.319,89.382,89.301,89.317,7542499965.0
2005-04-04 02:30:00,89.339,89.431,89.275,89.336,7953599991.0
2005-04-04 03:00:00,89.4,89.414,89.276,89.357,7103499982.0
2005-04-04 03:30:00,89.347,89.429,89.306,89.407,6965699980.0
2005-04-04 04:00:00,89.444,89.454,89.353,89.372,7461599957.0
2005-04-04 04:30:00,89.384,89.421,89.329,89.376,7626099990.0
2005-04-04 05:00:00,89.417,89.421,89.32,89.396,6872699971.0
2005-04-04 05:30:00,89.428,89.466,89.377,89.428,7122499976.0
2005-04-04 06:00:00,89.415,89.477,89.383,89.419,6980099988.0
2005-04-04 06:30:00,89.405,89.428,89.342,89.369,7021499975.0
2005-04-04 07:00:00,89.376,89.422,89.333,89.36,7340499986.0
2005-04-04 07:30:00,89.344,89.416,89.321,89.408,7318099969.0
2005-04-04 08:00:00,89.397,89.458,89.343,89.387,7059599991.0
2005-04-04 08:30:00,89.404,89.539,89.383,89.477,7279999990.0
2005-04-04 09:00:00,89.502,89.607,89.471,89.572,7048799976.0
2005-04-04 09:30:00,89.583,89.662,89.499,89.5,7410699962.0
2005-04-04 10:00:00,89.525,89.624,89.508,89.527,7345499965.0
2005-04-04 10:30:00,89.526,89.592,89.463,89.509,8085199996.0
2005-04-04 11:00:00,89.522,89.578,89.441,89.55,7778599978.0
2005-04-04 11:30:00,89.545,89.641,89.531,89.618,7649299976.0
2005-04-04 12:00:00,89.625,89.7,89.599,89.677,7070199978.0
2005-04-04 12:30:00,89.646,89.707,89.619,89.645,7652899962.0
2005-04-04 13:00:00,89.672,89.717,89.604,89.631,7529599975.0
2005-04-04 13:30:00,89.638,89.676,89.531,89.585,7531999990.0
2005-04-04 14:00:00,89.567,89.652,89.518,89.618,7026599985.0
2005-04-04 14:30:00,89.597,89.686,89.574,89.622,7516399983.0
2005-04-04 15:00:00,89.607,89.654,89.495,89.522,7592699963.0
2005-04-04 15:30:00,89.514,89.651,89.493,89.503,7329500002.0
2005-04-04 16:00:00,89.5,89.557,89.413,89.43,7500199997.0
2005-04-04 16:30:00,89.437,89.46,89.335,89.335,7516699965.0
2005-04-04 17:00:00,89.341,89.421,89.31,89.386,7272699987.0
2005-04-04 17:30:00,89.368,89.421,89.307,89.395,7059799966.0
2005-04-04 18:00:00,89.401,89.439,89.346,89.404,50398499847.0
2005-04-04 18:30:00,89.402,89.484,89.38,89.418,32544899847.0
2005-04-04 19:00:00,89.429,89.481,89.349,89.36,23088999920.0
2005-04-04 19:30:00,89.388,89.458,89.332,89.429,20942199939.0
2005-04-04 20:00:00,89.399,89.439,89.339,89.42,24007499889.0
2005-04-04 20:30:00,89.4,89.52,89.353,89.465,31722899867.0
2005-04-04 21:00:00,89.481,89.54,89.431,89.457,23783599923.0
2005-04-04 21:30:00,89.469,89.538,89.413,89.52,14830399952.0
2005-04-04 22:00:00,89.506,89.566,89.458,89.493,11683499969.0
2005-04-04 22:30:00,89.503,89.538,89.404,89.437,10243899982.0
2005-04-04 23:00:00,89.467,89.543,89.462,89.493,7403399997.0
2005-04-04 23:30:00,89.509,89.56,89.477,89.546,6510299975.0
2005-04-05 00:00:00,89.524,89.584,89.487,89.525,7077499990.0
2005-04-05 00:30:00,89.534,89.571,89.478,89.521,7129500000.0
2005-04-05 01:00:00,89.539,89.568,89.425,89.545,6688099974.0
2005-04-05 01:30:00,89.529,89.567,89.457,89.508,7864499996.0
2005-04-05 02:00:00,89.48,89.552,89.411,89.51,7169599971.0
2005-04-05 02:30:00,89.523,89.595,89.467,89.543,7461299990.0
2005-04-05 03:00:00,89.548,89.579,89.458,89.504,7791799985.0
2005-04-05 03:30:00,89.49,89.554,89.429,89.483,7233800004.0
2005-04-05 04:00:00,89.482,89.508,89.424,89.477,6530799981.0
2005-04-05 04:30:00,89.478,89.633,89.458,89.591,7121799970.0
2005-04-05 05:00:00,89.592,89.676,89.555,89.623,7320099965.0
2005-04-05 05:30:00,89.665,89.701,89.591,89.65,6486199973.0
2005-04-05 06:00:00,89.636,89.706,89.603,89.657,7591699982.0
2005-04-05 06:30:00,89.654,89.661,89.589,89.624,7189099987.0
2005-04-05 07:00:00,89.623,89.71,89.596,89.663,6647399972.0
2005-04-05 07:30:00,89.664,89.69,89.561,89.609,7661599966.0
2005-04-05 08:00:00,89.613,89.641,89.534,89.62,7680899987.0
2005-04-05 08:30:00,89.618,89.639,89.493,89.543,7601099991.0
2005-04-05 09:00:00,89.531,89.677,89.529,89.655,7340199971.0
2005-04-05 09:30:00,89.648,89.677,89.565,89.65,7627699987.0
2005-04-05 10:00:00,89.65,89.671,89.565,89.584,7807499979.0
2005-04-05 10:30:00,89.599,89.685,89.558,89.639,7371699972.0
2005-04-05 11:00:00,89.627,89.681,89.593,89.647,7379899961.0
2005-04-05 11:30:00,89.639,89.661,89.531,89.565,7743100001.0
2005-04-05 12:00:00,89.551,89.616,89.512,89.574,7517099997.0
2005-04-05 12:30:00,89.559,89.61,89.513,89.548,7479199974.0
2005-04-05 13:00:00,89.579,89.621,89.514,89.553,6757099980.0
2005-04-05 13:30:00,89.59,89.597,89.455,89.48,7589799961.0
2005-04-05 14:00:00,89.485,89.738,89.443,89.722,7549899971.0
2005-04-05 14:30:00,89.717,89.762,89.605,89.684,7973300001.0
2005-04-05 15:00:00,89.69,89.73,89.622,89.662,8094099986.0
2005-04-05 15:30:00,89.668,89.73,89.631,89.639,8225399946.0
2005-04-05 16:00:00,89.65,89.735,89.616,89.669,6915499988.0
2005-04-05 16:30:00,89.65,89.73,89.623,89.712,7473499967.0
2005-04-05 17:00:00,89.693,89.753,89.658,89.715,7052799987.0
2005-04-05 17:30:00,89.715,89.792,89.667,89.729,6996399987.0
2005-04-05 18:00:00,89.738,89.782,89.66,89.74,49608199866.0
2005-04-05 18:30:00,89.752,89.784,89.692,89.72,31672299952.0
2005-04-05 19:00:00,89.725,89.803,89.703,89.717,23536399931.0
2005-04-05 19:30:00,89.757,89.804,89.7,89.728,21095699953.0
2005-04-05 20:00:00,89.72,89.864,89.72,89.752,25603399907.0
2005-04-05 20:30:00,89.741,89.79,89.646,89.678,33659999903.0
2005-04-05 21:00:00,89.7,89.74,89.622,89.662,23381599932.0
2005-04-05 21:30:00,89.684,89.699,89.605,89.637,15705899964.0
2005-04-05 22:00:00,89.638,89.73,89.607,89.659,11944999980.0
2005-04-05 22:30:00,89.701,89.758,89.646,89.693,10847299957.0
2005-04-05 23:00:00,89.69,89.729,89.613,89.667,6696899989.0
2005-04-05 23:30:00,89.692,89.722,89.622,89.649,7039199972.0
2005-04-06 00:00:00,89.636,89.719,89.618,89.695,6937999998.0
2005-04-06 00:30:00,89.717,89.773,89.646,89.725,6711899987.0
2005-04-06 01:00:00,89.699,89.763,89.673,89.726,6606599988.0
2005-04-06 01:30:00,89.721,89.761,89.635,89.667,7561900003.0
2005-04-06 02:00:00,89.677,89.732,89.632,89.66,7484200015.0
2005-04-06 02:30:00,89.638,89.699,89.61,89.637,7804499963.0
2005-04-06 03:00:00,89.62,89.653,89.532,89.604,8060099962.0
2005-04-06 03:30:00,89.617,89.663,89.563,89.583,6668200000.0
2005-04-06 04:00:00,89.597,89.699,89.582,89.665,6603199983.0
2005-04-06 04:30:00,89.659,89.755,89.643,89.694,7368799977.0
2005-04-06 05:00:00,89.712,89.736,89.609,89.652,7305499986.0
2005-04-06 05:30:00,89.637,89.712,89.605,89.666,7119799965.0
2005-04-06 06:00:00,89.677,89.706,89.596,89.618,7406499990.0
2005-04-06 06:30:00,89.611,89.717,89.604,89.711,7507799989.0
2005-04-06 07:00:00,89.697,89.709,89.621,89.681,7086300003.0
2005-04-06 07:30:00,89.687,89.708,89.597,89.657,6790999957.0
2005-04-06 08:00:00,89.665,89.717,89.625,89.661,7085199982.0
2005-04-06 08:30:00,89.684,89.758,89.645,89.704,6734699994.0
2005-04-06 09:00:00,89.724,89.751,89.652,89.739,7755799982.0
2005-04-06 09:30:00,89.727,89.838,89.715,89.787,7246899960.0
2005-04-06 10:00:00,89.768,89.827,89.739,89.804,7057699990.0
2005-04-06 10:30:00,89.769,89.847,89.756,89.844,8239699964.0
2005-04-06 11:00:00,89.813,89.922,89.772,89.891,8007199984.0
2005-04-06 11:30:00,89.908,90.075,89.889,90.04,8179299971.0
2005-04-06 12:00:00,89.997,90.125,89.986,90.125,7860699986.0
2005-04-06 12:30:00,90.091,90.182,90.041,90.069,7334299985.0
2005-04-06 13:00:00,90.1,90.128,90.014,90.047,7142899994.0
2005-04-06 13:30:00,90.043,90.094,89.999,90.05,7577699964.0
2005-04-06 14:00:00,90.048,90.138,89.965,89.999,7182699971.0
2005-04-06 14:30:00,89.992,90.068,89.959,90.004,7652399991.0
2005-04-06 15:00:00,90.04,90.04,89.923,89.963,7520599978.0
2005-04-06 15:30:00,89.963,90.047,89.934,90.014,7824399995.0
2005-04-06 16:00:00,90.003,90.088,89.967,90.05,7358599999.0
2005-04-06 16:30:00,90.044,90.07,89.888,90.012,7574299980.0
2005-04-06 17:00:00,89.977,90.082,89.974,90.004,7491699985.0
2005-04-06 17:30:00,89.982,90.074,89.971,90.069,7432300004.0
2005-04-06 18:00:00,90.054,90.1,89.97,90.055,48288799905.0
2005-04-06 18:30:00,90.052,90.198,90.013,90.168,33250999894.0
2005-04-06 19:00:00,90.17,90.243,90.135,90.18,22751899932.0
2005-04-06 19:30:00,90.216,90.269,90.155,90.207,21617899961.0
2005-04-06 20:00:00,90.19,90.249,90.166,90.21,25344399904.0
2005-04-06 20:30:00,90.21,90.22,90.13,90.14,29026899916.0
2005-04-06 21:00:00,90.13,90.17,90.061,90.085,21402699937.0
2005-04-06 21:30:00,90.1,90.134,90.051,90.079,15253999950.0
2005-04-06 22:00:00,90.074,90.13,90.023,90.024,12156599962.0
2005-04-06 22:30:00,90.043,90.118,90.035,90.092,11383599986.0
2005-04-06 23:00:00,90.081,90.146,90.045,90.115,7074999988.0
2005-04-06 23:30:00,90.126,90.161,90.048,90.089,6872199971.0
2005-04-07 00:00:00,90.094,90.118,90.021,90.062,7171399984.0
2005-04-07 00:30:00,90.069,90.153,90.024,90.153,7130299980.0
2005-04-07 01:00:00,90.11,90.146,90.064,90.105,7025399974.0
2005-04-07 01:30:00,90.118,90.237,90.084,90.237,7372599966.0
2005-04-07 02:00:00,90.202,90.245,90.079,90.14,9764399974.0
2005-04-07 02:30:00,90.131,90.175,90.072,90.123,9364899965.0
2005-04-07 03:00:00,90.099,90.124,90.005,90.076,9338000000.0
2005-04-07 03:30:00,90.066,90.113,90.031,90.08,9637099983.0
2005-04-07 04:00:00,90.081,90.107,89.943,89.996,8438299977.0
2005-04-07 04:30:00,89.996,90.072,89.968,90.065,8095099998.0
2005-04-07 05:00:00,90.049,90.077,89.999,90.044,7961999964.0
2005-04-07 05:30:00,90.035,90.148,90.024,90.113,7626899993.0
2005-04-07 06:00:00,90.098,90.168,90.085,90.141,8026999992.0
2005-04-07 06:30:00,90.154,90.189,90.079,90.156,8550399985.0
2005-04-07 07:00:00,90.139,90.179,90.098,90.14,9210999971.0
2005-04-07 07:30:00,90.152,90.33,90.143,90.29,8493099982.0
2005-04-07 08:00:00,90.29,90.335,90.207,90.258,9543299964.0
2005-04-07 08:30:00,90.25,90.326,90.178,90.282,10014399983.0
2005-04-07 09:00:00,90.294,90.313,90.169,90.241,9617499984.0
2005-04-07 09:30:00,90.218,90.294,90.178,90.252,10080999977.0
2005-04-07 10:00:00,90.257,90.286,90.093,90.093,9207299972.0
2005-04-07 10:30:00,90.086,90.244,90.054,90.166,9364499978.0
2005-04-07 11:00:00,90.186,90.212,90.095,90.123,11303499975.0
2005-04-07 11:30:00,90.157,90.226,90.112,90.202,9567799948.0
2005-04-07 12:00:00,90.197,90.22,90.068,90.09,9913099944.0
2005-04-07 12:30:00,90.06,90.131,90.029,90.063,9619899967.0
2005-04-07 13:00:00,90.099,90.159,90.034,90.133,8975699975.0
2005-04-07 13:30:00,90.121,90.248,90.077,90.208,9134800007.0
2005-04-07 14:00:00,90.212,90.273,90.133,90.251,9265999938.0
2005-04-07 14:30:00,90.233,90.265,90.116,90.208,9778799967.0
2005-04-07 15:00:00,90.205,90.25,90.122,90.22,9400699964.0
2005-04-07 15:30:00,90.232,90.303,90.157,90.274,7723199983.0
2005-04-07 16:00:00,90.243,90.333,90.173,90.262,6972899986.0
2005-04-07 16:30:00,90.266,90.326,90.155,90.176,7536699982.0
2005-04-07 17:00:00,90.176,90.24,90.102,90.166,7653499988.0
2005-04-07 17:30:00,90.175,90.256,90.167,90.217,6940799983.0
2005-04-07 18:00:00,90.201,90.29,90.176,90.225,44997399934.0
2005-04-07 18:30:00,90.232,90.302,90.156,90.209,32734799932.0
2005-04-07 19:00:00,90.21,90.252,90.019,90.033,23516799977.0
2005-04-07 19:30:00,90.032,90.124,89.951,90.03,21042399940.0
2005-04-07 20:00:00,90.027,90.131,89.919,89.92,23846999937.0
2005-04-07 20:30:00,89.95,90.0,89.85,89.927,31770999938.0
2005-04-07 21:00:00,89.945,89.999,89.905,89.957,24918299946.0
2005-04-07 21:30:00,89.963,89.992,89.893,89.957,14941399937.0
2005-04-07 22:00:00,89.963,90.005,89.902,89.902,11835099949.0
2005-04-07 22:30:00,89.951,89.987,89.873,89.936,10744999985.0
2005-04-07 23:00:00,89.965,89.992,89.9,89.95,7110600003.0
2005-04-07 23:30:00,89.951,89.977,89.878,89.915,7269699980.0
2005-04-08 00:00:00,89.933,89.945,89.858,89.902,7324799971.0
2005-04-08 00:30:00,89.887,89.944,89.827,89.908,7462599974.0
2005-04-08 01:00:00,89.917,89.94,89.838,89.861,7262899983.0
2005-04-08 01:30:00,89.891,89.907,89.807,89.848,7693999982.0
2005-04-08 02:00:00,89.836,89.859,89.699,89.738,8104099960.0
2005-04-08 02:30:00,89.736,89.781,89.623,89.623,7231299973.0
2005-04-08 03:00:00,89.639,89.66,89.547,89.57,7734499977.0
2005-04-08 03:30:00,89.593,89.637,89.556,89.6,7671200000.0
2005-04-08 04:00:00,89.605,89.668,89.573,89.64,6598399977.0
2005-04-08 04:30:00,89.631,89.692,89.602,89.639,7601899996.0
2005-04-08 05:00:00,89.632,89.682,89.578,89.605,7156699995.0
2005-04-08 05:30:00,89.609,89.682,89.585,89.672,6636799987.0
2005-04-08 06:00:00,89.668,89.707,89.622,89.679,7185499985.0
2005-04-08 06:30:00,89.697,89.742,89.64,89.726,7178099980.0
2005-04-08 07:00:00,89.696,89.807,89.624,89.773,7346399978.0
2005-04-08 07:30:00,89.762,89.822,89.755,89.787,6858399977.0
2005-04-08 08:00:00,89.765,89.819,89.73,89.788,7640899989.0
2005-04-08 08:30:00,89.797,89.824,89.682,89.705,8050899994.0
2005-04-08 09:00:00,89.73,89.76,89.677,89.711,7591099991.0
2005-04-08 09:30:00,89.722,89.827,89.67,89.799,7351299999.0
2005-04-08 10:00:00,89.805,89.91,89.785,89.903,7556000004.0
2005-04-08 10:30:00,89.885,89.936,89.839,89.852,7610999978.0
2005-04-08 11:00:00,89.864,89.942,89.837,89.881,7883899997.0
2005-04-08 11:30:00,89.881,89.988,89.854,89.936,8363599987.0
2005-04-08 12:00:00,89.935,89.968,89.893,89.934,7515699984.0
2005-04-08 12:30:00,89.923,89.966,89.874,89.9,7343299991.0
2005-04-08 13:00:00,89.916,89.989,89.889,89.953,7499199985.0
2005-04-08 13:30:00,89.963,90.054,89.918,89.95,7239799990.0
2005-04-08 14:00:00,89.949,90.005,89.887,89.934,7618800000.0
2005-04-08 14:30:00,89.951,90.028,89.881,89.989,6723499970.0
2005-04-08 15:00:00,90.012,90.112,89.95,90.006,7871199981.0
2005-04-08 15:30:00,90.004,90.045,89.951,89.972,7937799991.0
2005-04-08 16:00:00,89.979,90.039,89.916,89.937,7523099963.0
2005-04-08 16:30:00,89.949,90.119,89.917,90.039,8027899968.0
2005-04-08 17:00:00,90.063,90.286,90.038,90.181,6586099986.0
2005-04-08 17:30:00,90.215,90.344,90.107,90.304,7089799980.0
2005-04-08 18:00:00,90.313,90.43,90.29,90.37,49603699914.0
2005-04-08 18:30:00,90.374,90.463,90.316,90.413,32785499942.0
2005-04-08 19:00:00,90.438,90.46,90.278,90.328,22984799906.0
2005-04-08 19:30:00,90.374,90.415,90.299,90.377,21468299967.0
2005-04-08 20:00:00,90.372,90.436,90.332,90.4,24369299958.0
2005-04-08 20:30:00,90.379,90.429,90.314,90.35,28807799924.0
2005-04-08 21:00:00,90.39,90.445,90.295,90.414,25996499922.0
2005-04-08 21:30:00,90.423,90.455,90.322,90.346,15198499952.0
2005-04-08 22:00:00,90.358,90.387,90.272,90.296,11691499952.0
2005-04-08 22:30:00,90.305,90.381,90.291,90.304,11004999987.0
2005-04-10 23:00:00,90.386,90.406,90.324,90.402,7921699969.0
2005-04-10 23:30:00,90.404,90.463,90.357,90.407,7185199964.0
2005-04-11 00:00:00,90.414,90.511,90.378,90.443,8104399963.0
2005-04-11 00:30:00,90.461,90.478,90.377,90.402,8248999976.0
2005-04-11 01:00:00,90.385,90.493,90.365,90.451,7229299953.0
2005-04-11 01:30:00,90.445,90.463,90.332,90.361,8080099979.0
2005-04-11 02:00:00,90.336,90.421,90.326,90.372,8173199972.0
2005-04-11 02:30:00,90.368,90.497,90.349,90.465,7539399999.0
2005-04-11 03:00:00,90.445,90.49,90.399,90.425,7404999967.0
2005-04-11 03:30:00,90.43,90.444,90.36,90.387,7659799977.0
2005-04-11 04:00:00,90.391,90.47,90.363,90.423,7001899991.0
2005-04-11 04:30:00,90.425,90.508,90.397,90.479,7116799982.0
2005-04-11 05:00:00,90.495,90.538,90.431,90.462,7657199970.0
2005-04-11 05:30:00,90.465,90.518,90.414,90.447,6940699963.0
2005-04-11 06:00:00,90.45,90.489,90.383,90.422,7196399984.0
2005-04-11 06:30:00,90.414,90.444,90.357,90.403,6792799988.0
2005-04-11 07:00:00,90.392,90.441,90.356,90.377,6724099977.0
2005-04-11 07:30:00,90.405,90.424,90.297,90.347,7113199986.0
2005-04-11 08:00:00,90.377,90.46,90.358,90.382,7529199966.0
2005-04-11 08:30:00,90.384,90.441,90.348,90.382,7154699975.0
2005-04-11 09:00:00,90.381,90.4,90.265,90.32,7642399985.0
2005-04-11 09:30:00,90.308,90.34,90.18,90.272,7288599960.0
2005-04-11 10:00:00,90.272,90.384,90.242,90.288,7463599984.0
2005-04-11 10:30:00,90.283,90.379,90.239,90.326,7216000003.0
2005-04-11 11:00:00,90.318,90.397,90.275,90.34,8779699976.0
2005-04-11 11:30:00,90.313,90.399,90.267,90.375,7696899955.0
2005-04-11 12:00:00,90.366,90.401,90.266,90.296,7804799986.0
2005-04-11 12:30:00,90.3,90.343,90.114,90.155,7415699989.0
2005-04-11 13:00:00,90.161,90.271,90.137,90.228,7948299996.0
2005-04-11 13:30:00,90.201,90.288,90.181,90.265,7519099993.0
2005-04-11 14:00:00,90.268,90.296,90.16,90.261,7436800006.0
2005-04-11 14:30:00,90.248,90.288,90.177,90.209,7302299993.0
2005-04-11 15:00:00,90.187,90.235,90.143,90.177,7536599993.0
2005-04-11 15:30:00,90.169,90.192,90.113,90.157,7561799978.0
2005-04-11 16:00:00,90.166,90.218,90.088,90.164,7163999983.0
2005-04-11 16:30:00,90.159,90.211,90.106,90.185,7393199977.0
2005-04-11 17:00:00,90.18,90.235,90.101,90.227,7757999991.0
2005-04-11 17:30:00,90.21,90.36,90.21,90.285,7082700004.0
2005-04-11 18:00:00,90.284,90.5,90.258,90.441,48931399808.0
2005-04-11 18:30:00,90.45,90.525,90.408,90.458,32457199916.0
2005-04-11 19:00:00,90.433,90.477,90.358,90.404,22915399934.0
2005-04-11 19:30:00,90.425,90.469,90.359,90.42,21243799955.0
2005-04-11 20:00:00,90.428,90.44,90.304,90.34,25002699923.0
2005-04-11 20:30:00,90.34,90.386,90.275,90.291,31800299936.0
2005-04-11 21:00:00,90.31,90.325,90.235,90.297,26622699917.0
2005-04-11 21:30:00,90.312,90.378,90.237,90.316,15093699926.0
2005-04-11 22:00:00,90.343,90.374,90.235,90.235,12095399941.0
2005-04-11 22:30:00,90.274,90.33,90.233,90.289,11012799968.0
2005-04-11 23:00:00,90.324,90.324,90.2,90.26,7302699991.0
2005-04-11 23:30:00,90.286,90.323,90.203,90.296,7385799984.0
2005-04-12 00:00:00,90.298,90.341,90.216,90.272,6561499982.0
2005-04-12 00:30:00,90.238,90.284,90.176,90.222,7687800005.0
2005-04-12 01:00:00,90.193,90.267,90.167,90.25,6433599967.0
2005-04-12 01:30:00,90.277,90.277,90.158,90.202,7227899987.0
2005-04-12 02:00:00,90.173,90.208,90.086,90.177,7835699967.0
2005-04-12 02:30:00,90.167,90.211,90.128,90.154,8044999990.0
2005-04-12 03:00:00,90.136,90.211,90.099,90.162,8029700007.0
2005-04-12 03:30:00,90.213,90.243,90.138,90.233,7793899988.0
2005-04-12 04:00:00,90.22,90.228,90.122,90.152,7174099977.0
2005-04-12 04:30:00,90.177,90.192,90.093,90.165,7110999992.0
2005-04-12 05:00:00,90.134,90.25,90.134,90.216,7631400024.0
2005-04-12 05:30:00,90.187,90.224,90.129,90.149,7871699994.0
2005-04-12 06:00:00,90.147,90.212,90.133,90.183,7899899979.0
2005-04-12 06:30:00,90.142,90.213,90.137,90.185,7174299995.0
2005-04-12 07:00:00,90.179,90.213,90.13,90.178,7388900001.0
2005-04-12 07:30:00,90.177,90.213,90.122,90.174,7148599995.0
2005-04-12 08:00:00,90.174,90.246,90.133,90.197,7347499988.0
2005-04-12 08:30:00,90.218,90.297,90.165,90.267,7149699981.0
2005-04-12 09:00:00,90.256,90.372,90.248,90.342,7244099970.0
2005-04-12 09:30:00,90.346,90.377,90.311,90.333,7349399970.0
2005-04-12 10:00:00,90.342,90.365,90.278,90.303,7472699972.0
2005-04-12 10:30:00,90.314,90.381,90.258,90.353,7329299999.0
2005-04-12 11:00:00,90.357,90.385,90.289,90.324,7209199978.0
2005-04-12 11:30:00,90.325,90.374,90.267,90.346,7610099993.0
2005-04-12 12:00:00,90.339,90.378,90.277,90.323,7088199971.0
2005-04-12 12:30:00,90.313,90.404,90.234,90.256,7422099975.0
2005-04-12 13:00:00,90.279,90.347,90.249,90.296,7858799982.0
2005-04-12 13:30:00,90.257,90.324,90.195,90.283,7710499983.0
2005-04-12 14:00:00,90.281,90.317,90.231,90.298,7502199990.0
2005-04-12 14:30:00,90.321,90.356,89.992,90.051,7592299985.0
2005-04-12 15:00:00,90.055,90.241,90.011,90.081,7881099966.0
2005-04-12 15:30:00,90.071,90.128,89.991,90.051,7289999968.0
2005-04-12 16:00:00,90.045,90.095,89.976,90.038,7489999984.0
2005-04-12 16:30:00,90.038,90.061,89.93,89.941,7556899976.0
2005-04-12 17:00:00,89.928,90.002,89.875,89.912,6579199988.0
2005-04-12 17:30:00,89.92,89.942,89.839,89.888,7794299977.0
2005-04-12 18:00:00,89.9,89.937,89.832,89.915,46506499822.0
2005-04-12 18:30:00,89.905,89.989,89.866,89.922,33091399909.0
2005-04-12 19:00:00,89.966,90.009,89.912,89.981,22776599913.0
2005-04-12 19:30:00,89.996,90.08,89.923,90.022,20673999955.0
2005-04-12 20:00:00,90.005,90.101,89.843,89.949,25443499945.0
2005-04-12 20:30:00,89.97,89.98,89.826,89.862,32613199903.0
2005-04-12 21:00:00,89.88,89.947,89.787,89.858,25905399906.0
2005-04-12 21:30:00,89.861,89.879,89.764,89.81,15841699976.0
2005-04-12 22:00:00,89.792,89.856,89.742,89.75,9877999944.0
2005-04-12 22:30:00,89.777,89.847,89.758,89.782,10682699999.0
2005-04-12 23:00:00,89.847,89.862,89.748,89.76,6826299971.0
2005-04-12 23:30:00,89.776,89.811,89.74,89.78,6971799974.0
2005-04-13 00:00:00,89.769,89.837,89.739,89.797,7224499969.0
2005-04-13 00:30:00,89.782,89.858,89.765,89.817,7628499979.0
2005-04-13 01:00:00,89.809,89.851,89.758,89.812,6464699996.0
2005-04-13 01:30:00,89.859,89.898,89.733,89.734,7709499976.0
2005-04-13 02:00:00,89.751,89.804,89.708,89.718,6853000011.0
2005-04-13 02:30:00,89.689,89.738,89.618,89.665,8255399980.0
2005-04-13 03:00:00,89.671,89.708,89.584,89.641,7632299999.0
2005-04-13 03:30:00,89.665,89.699,89.562,89.627,7707199981.0
2005-04-13 04:00:00,89.603,89.625,89.523,89.596,7856499987.0
2005-04-13 04:30:00,89.572,89.614,89.532,89.556,7055099990.0
2005-04-13 05:00:00,89.557,89.633,89.531,89.584,7481599957.0
2005-04-13 05:30:00,89.584,89.646,89.523,89.582,7353999991.0
2005-04-13 06:00:00,89.597,89.658,89.525,89.566,7283100001.0
2005-04-13 06:30:00,89.552,89.616,89.543,89.584,6962699972.0
2005-04-13 07:00:00,89.564,89.629,89.557,89.615,7441299973.0
2005-04-13 07:30:00,89.6,89.642,89.546,89.578,7437499948.0
2005-04-13 08:00:00,89.555,89.666,89.543,89.619,8196699973.0
2005-04-13 08:30:00,89.639,89.704,89.606,89.695,7840499986.0
2005-04-13 09:00:00,89.707,89.725,89.621,89.689,7418799982.0
2005-04-13 09:30:00,89.696,89.733,89.613,89.687,7925099984.0
2005-04-13 10:00:00,89.682,89.723,89.632,89.657,7642200000.0
2005-04-13 10:30:00,89.641,89.698,89.592,89.606,7150099987.0
2005-04-13 11:00:00,89.614,89.708,89.612,89.634,7755399995.0
2005-04-13 11:30:00,89.625,89.691,89.604,89.682,8005399980.0
2005-04-13 12:00:00,89.668,89.716,89.601,89.652,7757300014.0
2005-04-13 12:30:00,89.622,89.681,89.477,89.498,6902199963.0
2005-04-13 13:00:00,89.479,89.522,89.361,89.436,6934799992.0
2005-04-13 13:30:00,89.424,89.522,89.386,89.475,7919499985.0
2005-04-13 14:00:00,89.453,89.513,89.364,89.455,6883699981.0
2005-04-13 14:30:00,89.472,89.499,89.201,89.246,7723099979.0
2005-04-13 15:00:00,89.266,89.31,89.104,89.175,7831799986.0
2005-04-13 15:30:00,89.142,89.235,89.083,89.202,7938899968.0
2005-04-13 16:00:00,89.198,89.286,89.154,89.253,7380799987.0
2005-04-13 16:30:00,89.235,89.266,89.127,89.239,7699099967.0
2005-04-13 17:00:00,89.265,89.422,89.212,89.358,7419600001.0
2005-04-13 17:30:00,89.371,89.47,89.341,89.391,7124599992.0
2005-04-13 18:00:00,89.383,89.43,89.32,89.347,46505899892.0
2005-04-13 18:30:00,89.349,89.428,89.297,89.362,32847599904.0
2005-04-13 19:00:00,89.382,89.437,89.315,89.377,22902599936.0
2005-04-13 19:30:00,89.388,89.438,89.316,89.394,21493499951.0
2005-04-13 20:00:00,89.4,89.429,89.293,89.37,24831999942.0
2005-04-13 20:30:00,89.36,89.431,89.302,89.39,31498299874.0
2005-04-13 21:00:00,89.43,89.457,89.372,89.43,24412899985.0
2005-04-13 21:30:00,89.449,89.464,89.377,89.4,14822399940.0
2005-04-13 22:00:00,89.416,89.458,89.345,89.413,11570799932.0
2005-04-13 22:30:00,89.43,89.493,89.358,89.395,11482999986.0
2005-04-13 23:00:00,89.407,89.451,89.361,89.429,7175299982.0
2005-04-13 23:30:00,89.462,89.462,89.38,89.425,6680899966.0
2005-04-14 00:00:00,89.424,89.477,89.387,89.44,7536799992.0
2005-04-14 00:30:00,89.444,89.464,89.346,89.404,8005099954.0
2005-04-14 01:00:00,89.387,89.425,89.317,89.341,6996299958.0
2005-04-14 01:30:00,89.378,89.384,89.291,89.357,7467199955.0
2005-04-14 02:00:00,89.334,89.41,89.279,89.323,9655299960.0
2005-04-14 02:30:00,89.322,89.403,89.293,89.35,10688599978.0
2005-04-14 03:00:00,89.344,89.401,89.306,89.331,9904899962.0
2005-04-14 03:30:00,89.35,89.461,89.315,89.43,9724299964.0
2005-04-14 04:00:00,89.434,89.435,89.352,89.4,9039799966.0
2005-04-14 04:30:00,89.393,89.466,89.346,89.433,8226199968.0
2005-04-14 05:00:00,89.434,89.483,89.393,89.462,8534799964.0
2005-04-14 05:30:00,89.47,89.531,89.45,89.477,8522599961.0
2005-04-14 06:00:00,89.484,89.501,89.382,89.448,8649499969.0
2005-04-14 06:30:00,89.456,89.466,89.39,89.427,9621699979.0
2005-04-14 07:00:00,89.413,89.454,89.373,89.423,9936299951.0
2005-04-14 07:30:00,89.423,89.494,89.354,89.46,9002199968.0
2005-04-14 08:00:00,89.49,89.494,89.323,89.355,10265799958.0
2005-04-14 08:30:00,89.361,89.381,89.247,89.272,9700199992.0
2005-04-14 09:00:00,89.275,89.366,89.237,89.36,10417999946.0
2005-04-14 09:30:00,89.359,89.385,89.256,89.316,10360599975.0
2005-04-14 10:00:00,89.318,89.371,89.293,89.353,9208899954.0
2005-04-14 10:30:00,89.33,89.438,89.303,89.382,10675199943.0
2005-04-14 11:00:00,89.395,89.419,89.292,89.327,10352599965.0
2005-04-14 11:30:00,89.316,89.351,89.058,89.128,11842299943.0
2005-04-14 12:00:00,89.128,89.172,89.033,89.052,10663799954.0
2005-04-14 12:30:00,89.039,89.132,88.994,89.026,9621599964.0
2005-04-14 13:00:00,89.035,89.193,89.017,89.175,11293699963.0
2005-04-14 13:30:00,89.188,89.204,89.099,89.136,10603999946.0
2005-04-14 14:00:00,89.157,89.203,89.083,89.121,9783899954.0
2005-04-14 14:30:00,89.096,89.235,89.051,89.088,9921299967.0
2005-04-14 15:00:00,89.058,89.186,89.002,89.07,10427699980.0
2005-04-14 15:30:00,89.078,89.113,88.897,88.918,9920399973.0
2005-04-14 16:00:00,88.933,89.028,88.821,88.963,9113199955.0
2005-04-14 16:30:00,88.969,89.106,88.949,89.052,10040299955.0
2005-04-14 17:00:00,89.064,89.103,88.973,89.068,7212599978.0
2005-04-14 17:30:00,89.058,89.125,88.978,89.1,7390799998.0
2005-04-14 18:00:00,89.101,89.14,89.017,89.107,46912899953.0
2005-04-14 18:30:00,89.124,89.131,89.016,89.117,33882999947.0
2005-04-14 19:00:00,89.121,89.156,89.024,89.1,24039499912.0
2005-04-14 19:30:00,89.108,89.143,89.034,89.062,20616499933.0
2005-04-14 20:00:00,89.081,89.14,89.046,89.14,24068699953.0
2005-04-14 20:30:00,89.125,89.19,89.045,89.15,29270999899.0
2005-04-14 21:00:00,89.16,89.186,89.054,89.071,24156099925.0
2005-04-14 21:30:00,89.073,89.133,89.035,89.068,15284899969.0
2005-04-14 22:00:00,89.084,89.113,89.008,89.033,11727199969.0
2005-04-14 22:30:00,89.045,89.106,89.006,89.014,11021999983.0
2005-04-14 23:00:00,89.073,89.126,89.039,89.088,7677599958.0
2005-04-14 23:30:00,89.107,89.126,89.021,89.092,7358099985.0
2005-04-15 00:00:00,89.071,89.116,89.013,89.041,7075699993.0
2005-04-15 00:30:00,89.021,89.094,88.994,89.061,7574099984.0
2005-04-15 01:00:00,89.038,89.086,88.982,89.031,7567999957.0
2005-04-15 01:30:00,89.042,89.119,89.017,89.1,7811599976.0
2005-04-15 02:00:00,89.106,89.115,89.015,89.048,8215499970.0
2005-04-15 02:30:00,89.062,89.196,89.026,89.168,7765599974.0
2005-04-15 03:00:00,89.16,89.195,89.084,89.15,8614899960.0
2005-04-15 03:30:00,89.17,89.195,89.05,89.05,8546999984.0
2005-04-15 04:00:00,89.029,89.13,89.029,89.103,8668199998.0
2005-04-15 04:30:00,89.095,89.114,89.044,89.094,7399999981.0
2005-04-15 05:00:00,89.083,89.114,89.015,89.04,7849899991.0
2005-04-15 05:30:00,89.025,89.098,88.992,89.084,7785600002.0
2005-04-15 06:00:00,89.045,89.133,89.006,89.082,7751899978.0
2005-04-15 06:30:00,89.068,89.176,89.045,89.144,8098199963.0
2005-04-15 07:00:00,89.14,89.199,89.114,89.149,8541899976.0
2005-04-15 07:30:00,89.153,89.192,89.108,89.152,8191899981.0
2005-04-15 08:00:00,89.179,89.232,89.143,89.201,7901899982.0
2005-04-15 08:30:00,89.223,89.295,89.149,89.242,8958199989.0
2005-04-15 09:00:00,89.254,89.312,89.214,89.277,8840299973.0
2005-04-15 09:30:00,89.3,89.407,89.26,89.397,8624199959.0
2005-04-15 10:00:00,89.428,89.576,89.396,89.55,8236999990.0
2005-04-15 10:30:00,89.553,89.604,89.392,89.454,8360099972.0
2005-04-15 11:00:00,89.427,89.515,89.366,89.46,9226299962.0
2005-04-15 11:30:00,89.438,89.48,89.39,89.414,8941399977.0
2005-04-15 12:00:00,89.402,89.449,89.365,89.415,9169199997.0
2005-04-15 12:30:00,89.418,89.487,89.391,89.405,7327099956.0
2005-04-15 13:00:00,89.419,89.459,89.369,89.409,9406899976.0
2005-04-15 13:30:00,89.437,89.562,89.366,89.533,9159999966.0
2005-04-15 14:00:00,89.519,89.572,89.456,89.53,8560599977.0
2005-04-15 14:30:00,89.542,89.63,89.425,89.503,9369500006.0
2005-04-15 15:00:00,89.523,89.524,89.385,89.463,12645999994.0
2005-04-15 15:30:00,89.449,89.564,89.395,89.483,7769099986.0
2005-04-15 16:00:00,89.478,89.647,89.408,89.51,7680099984.0
2005-04-15 16:30:00,89.537,89.621,89.475,89.549,7750500007.0
2005-04-15 17:00:00,89.546,89.655,89.494,89.63,7038599979.0
2005-04-15 17:30:00,89.617,89.649,89.543,89.589,6652799968.0
2005-04-15 18:00:00,89.593,89.68,89.54,89.583,49420199866.0
2005-04-15 18:30:00,89.585,89.633,89.51,89.581,32148599919.0
2005-04-15 19:00:00,89.581,89.68,89.569,89.647,24439699922.0
2005-04-15 19:30:00,89.669,89.678,89.549,89.605,21544499932.0
2005-04-15 20:00:00,89.598,89.653,89.536,89.59,25445299967.0
2005-04-15 20:30:00,89.58,89.652,89.519,89.608,32662899934.0
2005-04-15 21:00:00,89.66,89.712,89.599,89.666,24047699914.0
2005-04-15 21:30:00,89.657,89.766,89.624,89.724,14313200009.0
2005-04-15 22:00:00,89.767,89.812,89.723,89.754,11510399992.0
2005-04-15 22:30:00,89.77,89.84,89.681,89.745,10556399970.0
2005-04-17 23:00:00,89.763,89.801,89.542,89.597,7484299949.0
2005-04-17 23:30:00,89.588,89.712,89.556,89.599,7144699948.0
2005-04-18 00:00:00,89.635,89.673,89.572,89.631,7807499977.0
2005-04-18 00:30:00,89.649,89.707,89.581,89.628,7738399993.0
2005-04-18 01:00:00,89.675,89.675,89.472,89.519,7310299992.0
2005-04-18 01:30:00,89.54,89.575,89.478,89.532,8132499982.0
2005-04-18 02:00:00,89.497,89.63,89.495,89.547,7172699962.0
2005-04-18 02:30:00,89.551,89.591,89.494,89.56,8084299971.0
2005-04-18 03:00:00,89.556,89.645,89.508,89.607,7392799994.0
2005-04-18 03:30:00,89.627,89.715,89.599,89.66,7422699986.0
2005-04-18 04:00:00,89.657,89.763,89.63,89.718,7454599988.0
2005-04-18 04:30:00,89.703,89.75,89.652,89.698,6912899980.0
2005-04-18 05:00:00,89.674,89.723,89.613,89.653,7305399982.0
2005-04-18 05:30:00,89.648,89.713,89.62,89.7,7391899983.0
2005-04-18 06:00:00,89.703,89.774,89.633,89.653,7547299998.0
2005-04-18 06:30:00,89.651,89.7,89.617,89.671,7370199988.0
2005-04-18 07:00:00,89.661,89.733,89.627,89.667,7380099973.0
2005-04-18 07:30:00,89.671,89.693,89.597,89.643,7029599982.0
2005-04-18 08:00:00,89.618,89.785,89.617,89.753,7169699969.0
2005-04-18 08:30:00,89.754,90.004,89.707,89.944,7030299996.0
2005-04-18 09:00:00,89.926,90.137,89.918,90.137,7373999996.0
2005-04-18 09:30:00,90.14,90.317,90.13,90.242,7206100000.0
2005-04-18 10:00:00,90.26,90.28,90.151,90.202,7397199992.0
2005-04-18 10:30:00,90.183,90.266,90.106,90.129,7787699999.0
2005-04-18 11:00:00,90.122,90.201,90.015,90.059,8572599977.0
2005-04-18 11:30:00,90.068,90.14,90.03,90.086,8106599983.0
2005-04-18 12:00:00,90.112,90.178,90.077,90.13,7716699993.0
2005-04-18 12:30:00,90.124,90.19,90.096,90.163,7544599995.0
2005-04-18 13:00:00,90.157,90.247,90.147,90.17,7524099961.0
2005-04-18 13:30:00,90.178,90.215,90.083,90.1,7183899958.0
2005-04-18 14:00:00,90.111,90.23,90.099,90.19,7412799960.0
2005-04-18 14:30:00,90.191,90.309,90.142,90.272,7180299965.0
2005-04-18 15:00:00,90.29,90.466,90.225,90.32,7479499984.0
2005-04-18 15:30:00,90.354,90.384,90.241,90.307,7941099974.0
2005-04-18 16:00:00,90.307,90.479,90.245,90.433,7765699992.0
2005-04-18 16:30:00,90.491,90.573,90.366,90.446,7310099966.0
2005-04-18 17:00:00,90.47,90.472,90.289,90.356,6698499979.0
2005-04-18 17:30:00,90.339,90.551,90.295,90.538,7365999980.0
2005-04-18 18:00:00,90.532,90.58,90.414,90.496,49908699882.0
2005-04-18 18:30:00,90.485,90.56,90.416,90.506,32243799909.0
2005-04-18 19:00:00,90.499,90.538,90.381,90.433,23810199925.0
2005-04-18 19:30:00,90.459,90.575,90.423,90.539,22092199987.0
2005-04-18 20:00:00,90.542,90.588,90.451,90.51,24303499914.0
2005-04-18 20:30:00,90.51,90.52,90.429,90.48,28754499851.0
2005-04-18 21:00:00,90.49,90.53,90.426,90.486,23691699909.0
2005-04-18 21:30:00,90.501,90.52,90.438,90.475,15456199936.0
2005-04-18 22:00:00,90.459,90.538,90.434,90.455,12384899928.0
2005-04-18 22:30:00,90.473,90.512,90.378,90.423,11032599974.0
2005-04-18 23:00:00,90.481,90.498,90.333,90.442,7509199997.0
2005-04-18 23:30:00,90.441,90.471,90.365,90.412,7456399985.0
2005-04-19 00:00:00,90.422,90.452,90.346,90.399,8092599976.0
2005-04-19 00:30:00,90.416,90.45,90.335,90.383,7303099989.0
2005-04-19 01:00:00,90.396,90.455,90.322,90.349,6499399989.0
2005-04-19 01:30:00,90.382,90.41,90.32,90.373,8031899987.0
2005-04-19 02:00:00,90.386,90.503,90.334,90.475,9300199994.0
2005-04-19 02:30:00,90.465,90.531,90.432,90.509,8460199974.0
2005-04-19 03:00:00,90.503,90.516,90.356,90.375,8905799958.0
2005-04-19 03:30:00,90.38,90.425,90.341,90.387,8209799991.0
2005-04-19 04:00:00,90.397,90.428,90.333,90.395,7918499987.0
2005-04-19 04:30:00,90.393,90.409,90.307,90.329,7489499963.0
2005-04-19 05:00:00,90.331,90.364,90.262,90.298,8072399971.0
2005-04-19 05:30:00,90.324,90.334,90.199,90.25,7758499969.0
2005-04-19 06:00:00,90.266,90.302,90.218,90.259,7915899968.0
2005-04-19 06:30:00,90.24,90.295,90.203,90.256,7960199974.0
2005-04-19 07:00:00,90.241,90.35,90.226,90.305,8040399987.0
2005-04-19 07:30:00,90.309,90.331,90.248,90.248,8906299987.0
2005-04-19 08:00:00,90.246,90.334,90.227,90.245,9056599984.0
2005-04-19 08:30:00,90.241,90.335,90.198,90.233,9110499980.0
2005-04-19 09:00:00,90.232,90.278,90.171,90.191,9390700001.0
2005-04-19 09:30:00,90.198,90.291,90.156,90.291,8805400003.0
2005-04-19 10:00:00,90.264,90.313,90.203,90.258,8965899967.0
2005-04-19 10:30:00,90.23,90.324,90.175,90.228,9608399992.0
2005-04-19 11:00:00,90.192,90.283,90.171,90.283,9519899977.0
2005-04-19 11:30:00,90.274,90.367,90.183,90.222,10395999978.0
2005-04-19 12:00:00,90.228,90.394,90.187,90.324,9419099949.0
2005-04-19 12:30:00,90.346,90.36,90.213,90.23,8662699972.0
2005-04-19 13:00:00,90.269,90.31,90.194,90.205,9567199996.0
2005-04-19 13:30:00,90.204,90.323,90.166,90.28,8899299988.0
2005-04-19 14:00:00,90.295,90.394,90.258,90.34,8937899957.0
2005-04-19 14:30:00,90.32,90.457,90.275,90.395,10364199979.0
2005-04-19 15:00:00,90.409,90.425,90.291,90.312,9017099955.0
2005-04-19 15:30:00,90.315,90.351,90.192,90.227,7778599980.0
2005-04-19 16:00:00,90.222,90.358,90.187,90.347,8972899970.0
2005-04-19 16:30:00,90.338,90.524,90.318,90.388,8979000007.0
2005-04-19 17:00:00,90.365,90.454,90.279,90.298,7008899995.0
2005-04-19 17:30:00,90.265,90.365,90.213,90.309,7071299974.0
2005-04-19 18:00:00,90.318,90.342,90.186,90.227,49479199865.0
2005-04-19 18:30:00,90.242,90.32,90.213,90.265,33075599919.0
2005-04-19 19:00:00,90.26,90.373,90.246,90.339,23260199946.0
2005-04-19 19:30:00,90.347,90.362,90.237,90.276,21619799945.0
2005-04-19 20:00:00,90.285,90.335,90.227,90.275,25920199923.0
2005-04-19 20:30:00,90.31,90.344,90.209,90.33,31410799931.0
2005-04-19 21:00:00,90.308,90.508,90.273,90.465,24905299952.0
2005-04-19 21:30:00,90.463,90.501,90.404,90.452,15212299964.0
2005-04-19 22:00:00,90.465,90.485,90.368,90.403,11543899990.0
2005-04-19 22:30:00,90.431,90.434,90.306,90.34,10797699953.0
2005-04-19 23:00:00,90.375,90.393,90.3,90.345,7577400004.0
2005-04-19 23:30:00,90.36,90.422,90.302,90.398,7747799973.0
2005-04-20 00:00:00,90.398,90.497,90.36,90.482,6986999998.0
2005-04-20 00:30:00,90.455,90.509,90.401,90.491,7827300022.0
2005-04-20 01:00:00,90.453,90.529,90.431,90.493,7186999983.0
2005-04-20 01:30:00,90.517,90.561,90.457,90.52,7941999984.0
2005-04-20 02:00:00,90.505,90.555,90.468,90.523,7290599973.0
2005-04-20 02:30:00,90.532,90.549,90.411,90.413,7437700005.0
2005-04-20 03:00:00,90.433,90.504,90.408,90.456,8079699967.0
2005-04-20 03:30:00,90.463,90.516,90.44,90.494,7217600002.0
2005-04-20 04:00:00,90.503,90.543,90.461,90.49,7420099997.0
2005-04-20 04:30:00,90.526,90.573,90.489,90.51,7317799996.0
2005-04-20 05:00:00,90.547,90.594,90.486,90.534,7439799982.0
2005-04-20 05:30:00,90.534,90.563,90.453,90.49,7178299957.0
2005-04-20 06:00:00,90.472,90.56,90.445,90.517,7324099969.0
2005-04-20 06:30:00,90.537,90.554,90.488,90.519,7006099988.0
2005-04-20 07:00:00,90.531,90.554,90.436,90.457,7675599974.0
2005-04-20 07:30:00,90.489,90.517,90.437,90.493,7390999995.0
2005-04-20 08:00:00,90.481,90.542,90.415,90.464,7709199973.0
2005-04-20 08:30:00,90.493,90.528,90.401,90.45,6783599975.0
2005-04-20 09:00:00,90.462,90.479,90.326,90.386,7399899974.0
2005-04-20 09:30:00,90.389,90.392,90.245,90.289,7118599948.0
2005-04-20 10:00:00,90.29,90.343,90.23,90.26,7443799990.0
2005-04-20 10:30:00,90.268,90.336,90.215,90.242,7073799983.0
2005-04-20 11:00:00,90.259,90.32,90.169,90.181,7130699975.0
2005-04-20 11:30:00,90.175,90.287,90.169,90.265,7851399959.0
2005-04-20 12:00:00,90.289,90.339,90.224,90.306,7736199989.0
2005-04-20 12:30:00,90.27,90.318,90.221,90.26,7755899976.0
2005-04-20 13:00:00,90.267,90.302,90.194,90.243,7393599990.0
2005-04-20 13:30:00,90.231,90.279,90.176,90.224,7718199968.0
2005-04-20 14:00:00,90.246,90.423,90.219,90.371,7656399985.0
2005-04-20 14:30:00,90.405,90.455,90.316,90.39,7619199980.0
2005-04-20 15:00:00,90.399,90.43,90.296,90.35,7464999994.0
2005-04-20 15:30:00,90.353,90.472,90.271,90.435,7789399977.0
2005-04-20 16:00:00,90.4,90.535,90.4,90.463,7256799971.0
2005-04-20 16:30:00,90.482,90.653,90.457,90.557,7745499999.0
2005-04-20 17:00:00,90.561,90.576,90.425,90.464,7681499983.0
2005-04-20 17:30:00,90.456,90.544,90.423,90.49,7388999980.0
2005-04-20 18:00:00,90.521,90.564,90.456,90.478,49065199872.0
2005-04-20 18:30:00,90.496,90.581,90.417,90.547,33401499885.0
2005-04-20 19:00:00,90.568,90.711,90.545,90.683,24132299939.0
2005-04-20 19:30:00,90.696,90.7,90.582,90.631,20793899975.0
2005-04-20 20:00:00,90.646,90.73,90.589,90.665,25860099920.0
2005-04-20 20:30:00,90.7,90.751,90.638,90.667,31647499941.0
2005-04-20 21:00:00,90.68,90.739,90.612,90.668,27385299912.0
2005-04-20 21:30:00,90.67,90.734,90.616,90.685,15597599959.0
2005-04-20 22:00:00,90.676,90.742,90.614,90.641,12064299970.0
2005-04-20 22:30:00,90.666,90.732,90.599,90.649,10231100004.0
2005-04-20 23:00:00,90.688,90.748,90.632,90.722,7287899976.0
2005-04-20 23:30:00,90.727,90.804,90.686,90.752,6605999965.0
2005-04-21 00:00:00,90.751,90.811,90.72,90.765,7684299984.0
2005-04-21 00:30:00,90.752,90.8,90.704,90.751,7573899995.0
2005-04-21 01:00:00,90.717,90.866,90.691,90.827,7323499995.0
2005-04-21 01:30:00,90.861,91.01,90.84,90.94,8078699974.0
2005-04-21 02:00:00,90.948,90.979,90.788,90.809,7830799998.0
2005-04-21 02:30:00,90.832,90.888,90.761,90.786,7762299978.0
2005-04-21 03:00:00,90.803,90.873,90.767,90.848,7513899994.0
2005-04-21 03:30:00,90.846,90.862,90.775,90.832,7132199961.0
2005-04-21 04:00:00,90.811,90.875,90.78,90.83,6925099962.0
2005-04-21 04:30:00,90.809,90.894,90.782,90.817,6899599959.0
2005-04-21 05:00:00,90.868,90.873,90.793,90.816,6550399986.0
2005-04-21 05:30:00,90.826,90.845,90.728,90.775,7329499994.0
2005-04-21 06:00:00,90.766,90.818,90.715,90.747,7210199972.0
2005-04-21 06:30:00,90.755,90.794,90.693,90.727,7089199967.0
2005-04-21 07:00:00,90.698,90.72,90.623,90.67,7212200021.0
2005-04-21 07:30:00,90.67,90.794,90.615,90.745,6937399986.0
2005-04-21 08:00:00,90.734,90.785,90.618,90.654,7582899988.0
2005-04-21 08:30:00,90.665,90.772,90.627,90.664,8198999975.0
2005-04-21 09:00:00,90.67,90.71,90.616,90.672,7135799984.0
2005-04-21 09:30:00,90.676,90.721,90.619,90.677,7130099985.0
2005-04-21 10:00:00,90.674,90.73,90.614,90.687,7030999984.0
2005-04-21 10:30:00,90.705,90.772,90.64,90.749,7244499985.0
2005-04-21 11:00:00,90.755,90.795,90.643,90.709,7650500001.0
2005-04-21 11:30:00,90.706,90.944,90.667,90.938,7613199985.0
2005-04-21 12:00:00,90.94,91.038,90.919,91.009,6913299986.0
2005-04-21 12:30:00,90.978,91.084,90.938,90.942,7344599959.0
2005-04-21 13:00:00,90.96,91.011,90.925,90.974,7195799994.0
2005-04-21 13:30:00,90.948,90.986,90.823,90.849,7441699984.0
2005-04-21 14:00:00,90.864,90.993,90.842,90.935,7706599984.0
2005-04-21 14:30:00,90.915,90.945,90.798,90.886,7260399957.0
2005-04-21 15:00:00,90.879,90.918,90.807,90.869,7509099983.0
2005-04-21 15:30:00,90.886,90.899,90.738,90.849,7584299976.0
2005-04-21 16:00:00,90.858,91.016,90.848,90.994,7320999994.0
2005-04-21 16:30:00,90.981,91.064,90.972,91.047,7438899990.0
2005-04-21 17:00:00,91.021,91.055,90.607,90.634,7632099987.0
2005-04-21 17:30:00,90.626,90.684,90.511,90.589,6996099998.0
2005-04-21 18:00:00,90.57,90.582,90.22,90.265,47084899857.0
2005-04-21 18:30:00,90.274,90.349,90.257,90.306,33485099869.0
2005-04-21 19:00:00,90.324,90.426,90.276,90.322,22641999934.0
2005-04-21 19:30:00,90.326,90.344,90.21,90.264,20856799929.0
2005-04-21 20:00:00,90.259,90.35,90.25,90.33,24135299922.0
2005-04-21 20:30:00,90.33,90.381,90.276,90.33,33251999916.0
2005-04-21 21:00:00,90.298,90.384,90.282,90.316,24925899946.0
2005-04-21 21:30:00,90.32,90.362,90.264,90.31,14280199970.0
2005-04-21 22:00:00,90.308,90.391,90.265,90.37,11605199981.0
2005-04-21 22:30:00,90.38,90.433,90.305,90.354,11487599970.0
2005-04-21 23:00:00,90.393,90.441,90.323,90.386,7462399988.0
2005-04-21 23:30:00,90.392,90.438,90.338,90.412,7752799976.0
2005-04-22 00:00:00,90.409,90.433,90.32,90.391,6760099955.0
2005-04-22 00:30:00,90.408,90.445,90.221,90.251,8001499984.0
2005-04-22 01:00:00,90.238,90.319,90.206,90.305,7008299966.0
2005-04-22 01:30:00,90.275,90.305,90.19,90.228,8292199972.0
2005-04-22 02:00:00,90.222,90.257,90.094,90.16,7240899966.0
2005-04-22 02:30:00,90.148,90.221,90.104,90.172,7901499979.0
2005-04-22 03:00:00,90.185,90.256,90.151,90.192,7726999961.0
2005-04-22 03:30:00,90.206,90.25,90.143,90.186,7298399952.0
2005-04-22 04:00:00,90.19,90.199,90.094,90.163,7552399981.0
2005-04-22 04:30:00,90.162,90.191,90.101,90.158,7049099997.0
2005-04-22 05:00:00,90.133,90.203,90.115,90.161,7376699967.0
2005-04-22 05:30:00,90.175,90.203,90.094,90.165,7185899981.0
2005-04-22 06:00:00,90.125,90.18,90.103,90.136,7214799990.0
2005-04-22 06:30:00,90.132,90.172,90.088,90.153,7093899980.0
2005-04-22 07:00:00,90.131,90.222,90.129,90.172,7128699991.0
2005-04-22 07:30:00,90.182,90.232,90.139,90.166,7452699965.0
2005-04-22 08:00:00,90.189,90.281,90.15,90.202,7081899978.0
2005-04-22 08:30:00,90.208,90.275,90.152,90.198,7089799970.0
2005-04-22 09:00:00,90.173,90.204,90.103,90.152,7215999968.0
2005-04-22 09:30:00,90.145,90.197,89.949,90.037,6813899989.0
2005-04-22 10:00:00,90.059,90.123,89.925,89.981,8041799991.0
2005-04-22 10:30:00,89.983,90.012,89.893,89.916,7888199966.0
2005-04-22 11:00:00,89.898,90.014,89.898,90.008,7996399984.0
2005-04-22 11:30:00,89.987,90.003,89.893,89.952,7491499961.0
2005-04-22 12:00:00,89.958,90.027,89.882,89.933,7913499986.0
2005-04-22 12:30:00,89.92,90.024,89.848,89.891,8197499974.0
2005-04-22 13:00:00,89.909,89.975,89.839,89.951,7448599988.0
2005-04-22 13:30:00,89.949,90.013,89.92,89.935,7404399966.0
2005-04-22 14:00:00,89.909,90.038,89.895,89.937,7559799992.0
2005-04-22 14:30:00,89.926,90.066,89.878,90.009,7852699986.0
2005-04-22 15:00:00,90.039,90.048,89.731,89.767,7717999986.0
2005-04-22 15:30:00,89.781,89.846,89.667,89.719,8230699955.0
2005-04-22 16:00:00,89.693,89.752,89.577,89.603,6976099976.0
2005-04-22 16:30:00,89.611,89.733,89.588,89.641,7458899994.0
2005-04-22 17:00:00,89.654,89.697,89.571,89.588,7504900001.0
2005-04-22 17:30:00,89.566,89.613,89.49,89.52,7599099991.0
2005-04-22 18:00:00,89.513,89.53,89.39,89.508,50676499894.0
2005-04-22 18:30:00,89.503,89.584,89.408,89.432,32366399931.0
2005-04-22 19:00:00,89.411,89.499,89.368,89.478,23395699945.0
2005-04-22 19:30:00,89.493,89.522,89.406,89.444,22272799966.0
2005-04-22 20:00:00,89.46,89.477,89.346,89.4,24969799906.0
2005-04-22 20:30:00,89.41,89.688,89.37,89.61,29417299859.0
2005-04-22 21:00:00,89.6,89.837,89.6,89.693,23897199989.0
2005-04-22 21:30:00,89.695,89.774,89.658,89.749,14671499971.0
2005-04-22 22:00:00,89.745,89.795,89.679,89.752,11833499954.0
2005-04-22 22:30:00,89.773,89.809,89.665,89.727,10393899967.0
2005-04-24 23:00:00,89.615,89.615,89.117,89.228,7255099987.0
2005-04-24 23:30:00,89.204,89.297,89.198,89.255,6870399964.0
2005-04-25 00:00:00,89.252,89.365,89.19,89.326,6757299974.0
2005-04-25 00:30:00,89.295,89.403,89.295,89.347,6996599974.0
2005-04-25 01:00:00,89.321,89.387,89.272,89.315,7822199987.0
2005-04-25 01:30:00,89.335,89.413,89.254,89.317,7897099979.0
2005-04-25 02:00:00,89.309,89.338,89.133,89.144,7505799974.0
2005-04-25 02:30:00,89.173,89.206,89.1,89.158,8036099998.0
2005-04-25 03:00:00,89.184,89.2,89.091,89.163,7708700007.0
2005-04-25 03:30:00,89.151,89.203,89.102,89.134,7176599961.0
2005-04-25 04:00:00,89.155,89.255,89.124,89.236,7625299973.0
2005-04-25 04:30:00,89.235,89.319,89.201,89.262,7451199968.0
2005-04-25 05:00:00,89.283,89.338,89.229,89.281,7047899999.0
2005-04-25 05:30:00,89.263,89.307,89.186,89.22,7091499969.0
2005-04-25 06:00:00,89.234,89.342,89.219,89.297,7191399979.0
2005-04-25 06:30:00,89.298,89.367,89.256,89.299,6823599995.0
2005-04-25 07:00:00,89.286,89.327,89.225,89.25,7358599995.0
2005-04-25 07:30:00,89.241,89.335,89.235,89.277,7051999960.0
2005-04-25 08:00:00,89.272,89.366,89.178,89.321,7881399988.0
2005-04-25 08:30:00,89.338,89.421,89.274,89.337,7295599989.0
2005-04-25 09:00:00,89.338,89.373,89.215,89.264,7722699988.0
2005-04-25 09:30:00,89.256,89.256,89.08,89.113,6797200008.0
2005-04-25 10:00:00,89.119,89.22,89.087,89.196,7425899972.0
2005-04-25 10:30:00,89.194,89.209,88.996,89.065,7473399972.0
2005-04-25 11:00:00,89.087,89.087,88.959,88.993,7945299952.0
2005-04-25 11:30:00,89.022,89.039,88.804,88.865,7241699994.0
2005-04-25 12:00:00,88.858,88.934,88.823,88.89,7186699982.0
2005-04-25 12:30:00,88.875,88.933,88.75,88.767,7043399958.0
2005-04-25 13:00:00,88.798,88.822,88.719,88.813,8206899963.0
2005-04-25 13:30:00,88.815,88.91,88.763,88.873,7911799988.0
2005-04-25 14:00:00,88.858,88.938,88.753,88.817,7542399983.0
2005-04-25 14:30:00,88.798,88.826,88.715,88.788,7859899981.0
2005-04-25 15:00:00,88.769,88.973,88.766,88.944,7841099986.0
2005-04-25 15:30:00,88.958,89.022,88.845,88.945,8046699981.0
2005-04-25 16:00:00,88.91,88.935,88.689,88.721,7399599988.0
2005-04-25 16:30:00,88.764,88.889,88.691,88.785,7824299985.0
2005-04-25 17:00:00,88.792,88.936,88.741,88.885,7685399990.0
2005-04-25 17:30:00,88.871,88.918,88.783,88.869,7169399986.0
2005-04-25 18:00:00,88.88,88.929,88.827,88.902,45777099860.0
2005-04-25 18:30:00,88.905,88.94,88.751,88.794,33172699954.0
2005-04-25 19:00:00,88.789,88.914,88.726,88.858,22477099929.0
2005-04-25 19:30:00,88.862,88.89,88.787,88.84,21427499960.0
2005-04-25 20:00:00,88.827,88.907,88.798,88.87,25048899941.0
2005-04-25 20:30:00,88.88,88.907,88.81,88.863,32409399924.0
2005-04-25 21:00:00,88.85,88.954,88.827,88.918,25529099955.0
2005-04-25 21:30:00,88.897,88.953,88.846,88.926,14744599939.0
2005-04-25 22:00:00,88.932,88.985,88.886,88.925,11808299967.0
2005-04-25 22:30:00,88.919,89.029,88.912,88.956,10669499960.0
2005-04-25 23:00:00,88.959,88.994,88.902,88.928,7254599983.0
2005-04-25 23:30:00,88.952,89.011,88.897,88.983,7549699975.0
2005-04-26 00:00:00,88.981,89.018,88.906,88.98,7118800002.0
2005-04-26 00:30:00,88.956,89.003,88.892,88.951,6978599976.0
2005-04-26 01:00:00,88.903,88.975,88.892,88.925,6510499976.0
2005-04-26 01:30:00,88.95,88.96,88.841,88.918,7708799952.0
2005-04-26 02:00:00,88.906,88.962,88.854,88.936,7419999979.0
2005-04-26 02:30:00,88.924,88.975,88.849,88.901,7825599964.0
2005-04-26 03:00:00,88.896,88.953,88.849,88.909,7773999963.0
2005-04-26 03:30:00,88.921,88.986,88.875,88.959,6864499960.0
2005-04-26 04:00:00,88.936,89.039,88.935,88.989,6742400007.0
2005-04-26 04:30:00,88.975,89.032,88.934,88.979,7393299992.0
2005-04-26 05:00:00,88.947,89.045,88.943,89.012,6486399981.0
2005-04-26 05:30:00,89.019,89.11,88.976,89.089,6341899978.0
2005-04-26 06:00:00,89.09,89.142,89.061,89.086,7028899971.0
2005-04-26 06:30:00,89.074,89.182,89.066,89.126,7247800004.0
2005-04-26 07:00:00,89.12,89.183,89.096,89.131,7354899991.0
2005-04-26 07:30:00,89.122,89.189,89.057,89.108,7116899973.0
2005-04-26 08:00:00,89.1,89.206,89.071,89.167,7703099981.0
2005-04-26 08:30:00,89.164,89.238,89.134,89.168,7219299990.0
2005-04-26 09:00:00,89.201,89.219,89.126,89.196,7128199983.0
2005-04-26 09:30:00,89.172,89.196,89.0,89.014,7241299977.0
2005-04-26 10:00:00,89.03,89.072,88.964,88.971,7109199993.0
2005-04-26 10:30:00,88.988,89.043,88.93,88.966,8252999957.0
2005-04-26 11:00:00,88.958,89.104,88.947,89.073,7799799974.0
2005-04-26 11:30:00,89.086,89.106,89.005,89.062,8271399983.0
2005-04-26 12:00:00,89.061,89.172,89.042,89.149,7475899970.0
2005-04-26 12:30:00,89.127,89.181,89.041,89.056,6948099980.0
2005-04-26 13:00:00,89.059,89.111,88.98,89.096,7355799980.0
2005-04-26 13:30:00,89.111,89.188,89.073,89.125,7257699985.0
2005-04-26 14:00:00,89.131,89.257,89.116,89.234,7563499976.0
2005-04-26 14:30:00,89.222,89.268,89.167,89.197,7540099992.0
2005-04-26 15:00:00,89.242,89.315,89.175,89.307,7339499987.0
2005-04-26 15:30:00,89.315,89.315,89.109,89.247,7710399977.0
2005-04-26 16:00:00,89.232,89.266,89.0,89.054,7638899999.0
2005-04-26 16:30:00,89.06,89.125,88.994,89.078,7686199966.0
2005-04-26 17:00:00,89.078,89.123,89.015,89.054,7457199974.0
2005-04-26 17:30:00,89.037,89.164,89.033,89.108,7164399961.0
2005-04-26 18:00:00,89.088,89.13,89.008,89.032,49876999849.0
2005-04-26 18:30:00,89.047,89.124,89.016,89.074,32791199912.0
2005-04-26 19:00:00,89.084,89.168,89.055,89.135,23328099944.0
2005-04-26 19:30:00,89.164,89.238,89.112,89.161,20638799924.0
2005-04-26 20:00:00,89.177,89.223,89.121,89.2,24793999929.0
2005-04-26 20:30:00,89.19,89.21,89.098,89.173,32773999898.0
2005-04-26 21:00:00,89.19,89.208,89.117,89.199,24618399948.0
2005-04-26 21:30:00,89.179,89.229,89.135,89.174,14920199985.0
2005-04-26 22:00:00,89.203,89.309,89.15,89.258,12394999943.0
2005-04-26 22:30:00,89.277,89.299,89.206,89.209,10626499980.0
2005-04-26 23:00:00,89.3,89.43,89.244,89.377,7284899986.0
2005-04-26 23:30:00,89.398,89.43,89.339,89.405,7219999972.0
2005-04-27 00:00:00,89.394,89.442,89.301,89.339,7459499973.0
2005-04-27 00:30:00,89.345,89.421,89.301,89.387,7274999982.0
2005-04-27 01:00:00,89.383,89.423,89.273,89.325,7069799986.0
2005-04-27 01:30:00,89.353,89.379,89.283,89.302,7433799968.0
2005-04-27 02:00:00,89.307,89.352,89.227,89.261,7817199979.0
2005-04-27 02:30:00,89.246,89.386,89.228,89.348,7602899960.0
2005-04-27 03:00:00,89.339,89.429,89.319,89.42,8281799992.0
2005-04-27 03:30:00,89.419,89.48,89.35,89.369,7487599969.0
2005-04-27 04:00:00,89.385,89.447,89.353,89.447,7094099977.0
2005-04-27 04:30:00,89.431,89.45,89.364,89.41,7235799984.0
2005-04-27 05:00:00,89.408,89.472,89.382,89.439,7364899946.0
2005-04-27 05:30:00,89.42,89.483,89.374,89.418,7210299995.0
2005-04-27 06:00:00,89.429,89.472,89.339,89.412,7041999975.0
2005-04-27 06:30:00,89.391,89.422,89.243,89.292,7539699998.0
2005-04-27 07:00:00,89.26,89.329,89.222,89.277,7210099975.0
2005-04-27 07:30:00,89.308,89.316,89.12,89.127,7577199983.0
2005-04-27 08:00:00,89.117,89.168,88.908,88.967,7240599973.0
2005-04-27 08:30:00,88.964,88.989,88.756,88.809,7394499970.0
2005-04-27 09:00:00,88.798,88.877,88.758,88.803,7452300001.0
2005-04-27 09:30:00,88.812,88.947,88.78,88.933,7057099991.0
2005-04-27 10:00:00,88.918,88.971,88.874,88.914,7154599970.0
2005-04-27 10:30:00,88.945,88.978,88.844,88.886,7959299993.0
2005-04-27 11:00:00,88.88,88.938,88.784,88.839,7741099976.0
2005-04-27 11:30:00,88.838,88.916,88.806,88.839,8077399983.0
2005-04-27 12:00:00,88.83,88.936,88.8,88.835,7492299951.0
2005-04-27 12:30:00,88.821,88.939,88.801,88.888,7713200002.0
2005-04-27 13:00:00,88.912,88.993,88.879,88.92,7076500001.0
2005-04-27 13:30:00,88.915,88.949,88.861,88.898,7337499982.0
2005-04-27 14:00:00,88.92,89.025,88.871,89.01,7310399960.0
2005-04-27 14:30:00,89.01,89.303,88.982,89.26,7842099997.0
2005-04-27 15:00:00,89.285,89.294,89.16,89.173,7440799994.0
2005-04-27 15:30:00,89.195,89.24,89.114,89.146,7454299958.0
2005-04-27 16:00:00,89.151,89.177,89.042,89.059,7630499991.0
2005-04-27 16:30:00,89.043,89.1,88.965,89.058,7306999972.0
2005-04-27 17:00:00,89.069,89.082,88.925,88.981,6891399990.0
2005-04-27 17:30:00,89.002,89.016,88.848,88.857,6845499976.0
2005-04-27 18:00:00,88.902,88.98,88.858,88.924,50308599899.0
2005-04-27 18:30:00,88.919,88.944,88.862,88.927,32481199940.0
2005-04-27 19:00:00,88.916,88.982,88.894,88.927,23716099951.0
2005-04-27 19:30:00,88.921,88.999,88.893,88.954,21908499970.0
2005-04-27 20:00:00,88.96,88.98,88.699,88.77,25154799911.0
2005-04-27 20:30:00,88.775,88.822,88.695,88.704,31473099903.0
2005-04-27 21:00:00,88.74,88.784,88.672,88.731,23625299889.0
2005-04-27 21:30:00,88.746,88.811,88.716,88.8,14686899993.0
2005-04-27 22:00:00,88.799,88.811,88.689,88.691,11824299962.0
2005-04-27 22:30:00,88.729,88.767,88.665,88.675,10429399988.0
2005-04-27 23:00:00,88.733,88.814,88.688,88.778,7232499966.0
2005-04-27 23:30:00,88.77,88.84,88.723,88.732,6639999960.0
2005-04-28 00:00:00,88.734,88.773,88.659,88.693,6825699966.0
2005-04-28 00:30:00,88.687,88.753,88.633,88.715,7277299997.0
2005-04-28 01:00:00,88.729,88.843,88.708,88.775,7160899979.0
2005-04-28 01:30:00,88.782,88.94,88.695,88.915,7513900010.0
2005-04-28 02:00:00,88.931,89.083,88.895,89.041,7529399967.0
2005-04-28 02:30:00,89.037,89.1,88.998,89.017,8291199972.0
2005-04-28 03:00:00,88.988,89.032,88.913,88.988,7813399988.0
2005-04-28 03:30:00,88.998,89.064,88.898,88.924,7634899981.0
2005-04-28 04:00:00,88.94,88.965,88.735,88.766,7550599963.0
2005-04-28 04:30:00,88.763,88.86,88.761,88.816,7022199969.0
2005-04-28 05:00:00,88.833,88.876,88.77,88.809,7038499989.0
2005-04-28 05:30:00,88.786,88.841,88.723,88.836,7068199981.0
2005-04-28 06:00:00,88.795,88.878,88.779,88.813,7364499977.0
2005-04-28 06:30:00,88.813,88.865,88.777,88.837,7200599977.0
2005-04-28 07:00:00,88.823,88.927,88.773,88.874,7275999980.0
2005-04-28 07:30:00,88.881,88.902,88.771,88.787,7734599972.0
2005-04-28 08:00:00,88.749,88.798,88.707,88.758,7369099977.0
2005-04-28 08:30:00,88.75,88.777,88.635,88.701,8020699981.0
2005-04-28 09:00:00,88.698,88.843,88.66,88.778,7803799958.0
2005-04-28 09:30:00,88.772,88.82,88.712,88.77,7352299967.0
2005-04-28 10:00:00,88.757,88.809,88.687,88.765,7466199987.0
2005-04-28 10:30:00,88.758,88.817,88.73,88.752,7613399988.0
2005-04-28 11:00:00,88.764,88.862,88.702,88.758,7285100009.0
2005-04-28 11:30:00,88.736,88.832,88.732,88.793,7769999977.0
2005-04-28 12:00:00,88.769,88.83,88.728,88.771,7823999995.0
2005-04-28 12:30:00,88.766,88.808,88.655,88.737,7370599952.0
2005-04-28 13:00:00,88.755,88.79,88.622,88.728,7058299973.0
2005-04-28 13:30:00,88.767,88.808,88.701,88.756,7556999965.0
2005-04-28 14:00:00,88.773,88.802,88.664,88.747,6920399977.0
2005-04-28 14:30:00,88.725,88.909,88.645,88.763,7342999990.0
2005-04-28 15:00:00,88.772,88.868,88.65,88.823,7675399976.0
2005-04-28 15:30:00,88.811,88.921,88.765,88.84,8845199989.0
2005-04-28 16:00:00,88.852,88.919,88.793,88.895,6962499987.0
2005-04-28 16:30:00,88.901,88.947,88.849,88.93,8172799966.0
2005-04-28 17:00:00,88.913,88.942,88.793,88.834,7306299976.0
2005-04-28 17:30:00,88.803,88.938,88.777,88.925,7687699982.0
2005-04-28 18:00:00,88.89,88.92,88.767,88.801,49311599974.0
2005-04-28 18:30:00,88.828,88.847,88.706,88.761,32269799962.0
2005-04-28 19:00:00,88.78,88.801,88.717,88.775,23481899989.0
2005-04-28 19:30:00,88.746,88.784,88.674,88.7,20800099934.0
2005-04-28 20:00:00,88.709,88.774,88.624,88.69,25691399917.0
2005-04-28 20:30:00,88.68,88.831,88.645,88.799,33535999888.0
2005-04-28 21:00:00,88.805,88.862,88.748,88.796,25132999963.0
2005-04-28 21:30:00,88.783,88.923,88.739,88.861,15190299980.0
2005-04-28 22:00:00,88.852,88.904,88.809,88.837,11802899982.0
2005-04-28 22:30:00,88.891,88.974,88.836,88.922,11060899972.0
2005-04-28 23:00:00,88.969,88.981,88.871,88.944,7539399973.0
2005-04-28 23:30:00,88.96,89.005,88.916,88.998,7330700006.0
2005-04-29 00:00:00,88.98,88.994,88.897,88.955,6951499963.0
2005-04-29 00:30:00,88.935,88.996,88.903,88.951,7298300000.0
2005-04-29 01:00:00,88.936,89.043,88.9,88.985,6780099972.0
2005-04-29 01:30:00,89.009,89.03,88.895,88.939,8032399989.0
2005-04-29 02:00:00,88.952,88.992,88.848,88.923,6274299964.0
2005-04-29 02:30:00,88.901,89.041,88.859,88.902,7472600004.0
2005-04-29 03:00:00,88.899,88.924,88.83,88.863,7867800003.0
2005-04-29 03:30:00,88.868,88.905,88.818,88.858,7132599983.0
2005-04-29 04:00:00,88.852,88.932,88.825,88.926,6928599973.0
2005-04-29 04:30:00,88.893,88.935,88.834,88.916,7223299966.0
2005-04-29 05:00:00,88.928,88.949,88.85,88.882,7572000004.0
2005-04-29 05:30:00,88.874,88.932,88.825,88.882,7894599964.0
2005-04-29 06:00:00,88.881,88.926,88.748,88.782,7158399974.0
2005-04-29 06:30:00,88.767,88.917,88.661,88.673,6780899991.0
2005-04-29 07:00:00,88.638,88.765,88.625,88.662,7472399969.0
2005-04-29 07:30:00,88.656,88.843,88.636,88.728,6803499967.0
2005-04-29 08:00:00,88.678,88.801,88.643,88.76,6929199992.0
2005-04-29 08:30:00,88.793,88.92,88.744,88.795,7957599976.0
2005-04-29 09:00:00,88.791,88.819,88.686,88.71,7323399976.0
2005-04-29 09:30:00,88.684,88.758,88.567,88.592,7584099977.0
2005-04-29 10:00:00,88.593,88.778,88.551,88.768,7458300000.0
2005-04-29 10:30:00,88.74,88.824,88.626,88.691,7357899996.0
2005-04-29 11:00:00,88.664,88.711,88.498,88.593,6850999992.0
2005-04-29 11:30:00,88.603,88.716,88.58,88.638,8664199950.0
2005-04-29 12:00:00,88.627,88.725,88.589,88.679,7420699989.0
2005-04-29 12:30:00,88.674,88.715,88.539,88.604,7392399992.0
2005-04-29 13:00:00,88.608,88.65,88.503,88.592,8071899993.0
2005-04-29 13:30:00,88.597,88.631,88.516,88.558,7290899992.0
2005-04-29 14:00:00,88.563,88.634,88.469,88.495,6807599989.0
2005-04-29 14:30:00,88.491,88.61,88.403,88.465,7519399988.0
2005-04-29 15:00:00,88.463,88.514,88.267,88.301,6845499981.0
2005-04-29 15:30:00,88.335,88.432,88.27,88.341,7877799970.0
2005-04-29 16:00:00,88.316,88.446,88.285,88.297,7134700003.0
2005-04-29 16:30:00,88.319,88.357,88.1,88.123,8082999966.0
2005-04-29 17:00:00,88.082,88.183,88.027,88.067,7754199961.0
2005-04-29 17:30:00,88.021,88.094,87.89,87.926,7634399980.0
2005-04-29 18:00:00,87.925,88.011,87.867,87.961,47448399877.0
2005-04-29 18:30:00,87.955,87.984,87.738,87.865,32597799914.0
2005-04-29 19:00:00,87.882,87.948,87.599,87.614,24130099952.0
2005-04-29 19:30:00,87.635,87.736,87.6,87.648,20836799943.0
2005-04-29 20:00:00,87.653,87.719,87.552,87.597,24975999951.0
2005-04-29 20:30:00,87.62,87.747,87.579,87.66,30178399980.0
2005-04-29 21:00:00,87.68,87.786,87.626,87.681,22862099946.0
2005-04-29 21:30:00,87.689,87.771,87.645,87.696,15324900000.0
2005-04-29 22:00:00,87.687,87.77,87.603,87.628,12121799979.0
2005-04-29 22:30:00,87.61,87.749,87.572,87.577,10551599982.0
2005-05-01 23:00:00,87.743,87.852,87.725,87.75,7145799981.0
2005-05-01 23:30:00,87.768,87.828,87.714,87.773,6416699974.0
2005-05-02 00:00:00,87.81,87.843,87.734,87.805,7792599974.0
2005-05-02 00:30:00,87.761,87.868,87.739,87.859,8598199993.0
2005-05-02 01:00:00,87.852,87.911,87.751,87.768,7761899978.0
2005-05-02 01:30:00,87.792,87.849,87.704,87.781,8569799991.0
2005-05-02 02:00:00,87.798,87.834,87.695,87.777,11372499963.0
2005-05-02 02:30:00,87.808,87.828,87.703,87.757,11225799969.0
2005-05-02 03:00:00,87.751,87.855,87.725,87.789,9835099976.0
2005-05-02 03:30:00,87.803,87.946,87.76,87.929,10205099967.0
2005-05-02 04:00:00,87.929,87.986,87.861,87.929,9125899990.0
2005-05-02 04:30:00,87.914,87.986,87.889,87.907,9155799976.0
2005-05-02 05:00:00,87.942,88.019,87.886,87.994,9632199974.0
2005-05-02 05:30:00,87.983,88.029,87.901,87.901,8417099985.0
2005-05-02 06:00:00,87.889,87.975,87.879,87.925,9388699975.0
2005-05-02 06:30:00,87.936,87.978,87.892,87.957,9911199987.0
2005-05-02 07:00:00,87.941,88.008,87.913,87.955,9398599964.0
2005-05-02 07:30:00,87.97,88.014,87.908,87.92,6543899976.0
2005-05-02 08:00:00,87.927,87.978,87.874,87.938,7602199981.0
2005-05-02 08:30:00,87.949,87.99,87.883,87.932,6714599965.0
2005-05-02 09:00:00,87.942,88.019,87.877,87.969,7367999966.0
2005-05-02 09:30:00,87.971,88.028,87.875,87.997,7378699972.0
2005-05-02 10:00:00,87.976,88.05,87.945,87.962,6961099981.0
2005-05-02 10:30:00,87.957,88.052,87.946,88.004,7705299944.0
2005-05-02 11:00:00,88.015,88.053,87.932,87.932,7436699956.0
2005-05-02 11:30:00,87.956,88.037,87.937,87.98,6717599979.0
2005-05-02 12:00:00,87.947,88.052,87.933,88.029,7941500007.0
2005-05-02 12:30:00,87.988,88.053,87.928,88.022,7183400010.0
2005-05-02 13:00:00,88.014,88.07,87.977,88.015,7695199995.0
2005-05-02 13:30:00,88.025,88.073,87.964,88.03,7237099979.0
2005-05-02 14:00:00,88.008,88.05,87.871,87.892,7331000003.0
2005-05-02 14:30:00,87.885,87.935,87.713,87.744,7225499978.0
2005-05-02 15:00:00,87.761,87.789,87.678,87.736,8157599966.0
2005-05-02 15:30:00,87.757,87.815,87.67,87.764,8117299975.0
2005-05-02 16:00:00,87.747,87.774,87.637,87.68,7308600001.0
2005-05-02 16:30:00,87.668,87.707,87.529,87.549,7121799994.0
2005-05-02 17:00:00,87.53,87.68,87.506,87.648,7533799983.0
2005-05-02 17:30:00,87.66,87.747,87.612,87.679,7328199993.0
2005-05-02 18:00:00,87.686,87.72,87.521,87.525,47712899975.0
2005-05-02 18:30:00,87.552,87.607,87.497,87.545,33639699913.0
2005-05-02 19:00:00,87.567,87.625,87.507,87.572,23942599968.0
2005-05-02 19:30:00,87.6,87.679,87.557,87.602,21245399957.0
2005-05-02 20:00:00,87.601,87.709,87.569,87.67,24090899919.0
2005-05-02 20:30:00,87.66,87.685,87.568,87.655,30274099922.0
2005-05-02 21:00:00,87.66,87.688,87.597,87.657,23930199980.0
2005-05-02 21:30:00,87.65,87.697,87.591,87.642,14442299955.0
2005-05-02 22:00:00,87.659,87.756,87.641,87.673,12068499974.0
2005-05-02 22:30:00,87.658,87.759,87.628,87.636,11048099982.0
2005-05-02 23:00:00,87.72,87.763,87.67,87.719,7131199985.0
2005-05-02 23:30:00,87.69,87.755,87.631,87.692,6078699977.0
2005-05-03 00:00:00,87.689,87.722,87.567,87.684,7813199983.0
2005-05-03 00:30:00,87.663,87.733,87.64,87.656,7146599968.0
2005-05-03 01:00:00,87.688,87.743,87.584,87.616,7159499986.0
2005-05-03 01:30:00,87.634,87.67,87.574,87.613,7977699971.0
2005-05-03 02:00:00,87.597,87.664,87.521,87.56,7054099971.0
2005-05-03 02:30:00,87.532,87.583,87.497,87.539,7554999967.0
2005-05-03 03:00:00,87.527,87.691,87.519,87.683,7241699985.0
2005-05-03 03:30:00,87.707,87.735,87.547,87.547,6871299992.0
2005-05-03 04:00:00,87.516,87.656,87.501,87.623,7260699971.0
2005-05-03 04:30:00,87.633,87.683,87.572,87.626,6804999989.0
2005-05-03 05:00:00,87.615,87.67,87.576,87.642,6904099976.0
2005-05-03 05:30:00,87.632,87.68,87.563,87.595,6629699982.0
2005-05-03 06:00:00,87.608,87.65,87.546,87.621,6714000007.0
2005-05-03 06:30:00,87.634,87.642,87.563,87.587,7237099997.0
2005-05-03 07:00:00,87.588,87.669,87.567,87.62,7620900005.0
2005-05-03 07:30:00,87.638,87.678,87.456,87.555,7767799979.0
2005-05-03 08:00:00,87.518,87.672,87.518,87.622,7389199989.0
2005-05-03 08:30:00,87.621,87.781,87.598,87.732,7428099989.0
2005-05-03 09:00:00,87.7,87.859,87.671,87.809,6896299977.0
2005-05-03 09:30:00,87.78,87.823,87.522,87.528,7540099996.0
2005-05-03 10:00:00,87.538,87.596,87.473,87.527,7299599965.0
2005-05-03 10:30:00,87.521,87.658,87.51,87.612,8283499995.0
2005-05-03 11:00:00,87.602,87.685,87.568,87.64,7411699993.0
2005-05-03 11:30:00,87.629,87.704,87.599,87.62,8225999974.0
2005-05-03 12:00:00,87.628,87.659,87.542,87.6,7690799960.0
2005-05-03 12:30:00,87.564,87.65,87.551,87.57,7773699984.0
2005-05-03 13:00:00,87.556,87.644,87.522,87.529,7833099980.0
2005-05-03 13:30:00,87.501,87.618,87.482,87.594,7981099977.0
2005-05-03 14:00:00,87.598,87.615,87.45,87.526,7943999983.0
2005-05-03 14:30:00,87.532,87.644,87.433,87.62,8286899985.0
2005-05-03 15:00:00,87.625,87.759,87.542,87.723,7875900000.0
2005-05-03 15:30:00,87.764,87.813,87.723,87.785,7413499995.0
2005-05-03 16:00:00,87.778,87.895,87.707,87.767,7203099973.0
2005-05-03 16:30:00,87.776,87.876,87.753,87.811,7739199991.0
2005-05-03 17:00:00,87.806,87.905,87.787,87.89,6614699994.0
2005-05-03 17:30:00,87.892,87.949,87.801,87.806,7406199999.0
2005-05-03 18:00:00,87.831,87.911,87.796,87.868,47403199812.0
2005-05-03 18:30:00,87.869,87.898,87.76,87.782,31474199894.0
2005-05-03 19:00:00,87.79,87.822,87.71,87.714,24021099933.0
2005-05-03 19:30:00,87.719,87.825,87.719,87.753,20771899960.0
2005-05-03 20:00:00,87.763,87.913,87.664,87.697,25483899900.0
2005-05-03 20:30:00,87.75,87.778,87.527,87.55,31750599912.0
2005-05-03 21:00:00,87.566,87.716,87.543,87.67,24191099917.0
2005-05-03 21:30:00,87.68,87.73,87.594,87.637,14508999948.0
2005-05-03 22:00:00,87.624,87.757,87.616,87.656,12966599939.0
2005-05-03 22:30:00,87.673,87.718,87.573,87.617,10504899963.0
2005-05-03 23:00:00,87.657,87.699,87.577,87.595,7192199977.0
2005-05-03 23:30:00,87.611,87.681,87.508,87.526,7478799965.0
2005-05-04 00:00:00,87.541,87.594,87.492,87.538,6869899996.0
2005-05-04 00:30:00,87.538,87.575,87.481,87.526,7508599992.0
2005-05-04 01:00:00,87.529,87.632,87.503,87.602,6829099991.0
2005-05-04 01:30:00,87.613,87.625,87.502,87.508,8285399994.0
2005-05-04 02:00:00,87.491,87.584,87.486,87.532,7086699980.0
2005-05-04 02:30:00,87.524,87.587,87.48,87.534,7935899991.0
2005-05-04 03:00:00,87.52,87.625,87.508,87.594,8145699979.0
2005-05-04 03:30:00,87.631,87.955,87.598,87.925,7189599972.0
2005-05-04 04:00:00,87.926,88.029,87.91,87.968,7146099986.0
2005-05-04 04:30:00,87.951,88.014,87.898,87.964,7544700004.0
2005-05-04 05:00:00,87.968,88.019,87.911,87.961,7570999970.0
2005-05-04 05:30:00,87.951,88.002,87.902,87.967,7136799977.0
2005-05-04 06:00:00,87.968,88.002,87.913,87.981,7081399974.0
2005-05-04 06:30:00,88.004,88.004,87.896,87.934,6797999976.0
2005-05-04 07:00:00,87.936,88.001,87.898,87.923,6733699964.0
2005-05-04 07:30:00,87.93,87.984,87.882,87.917,7234799976.0
2005-05-04 08:00:00,87.927,87.938,87.842,87.856,7546699972.0
2005-05-04 08:30:00,87.856,87.95,87.847,87.896,7444699986.0
2005-05-04 09:00:00,87.905,87.959,87.729,87.753,7605399985.0
2005-05-04 09:30:00,87.765,87.834,87.738,87.778,7232899962.0
2005-05-04 10:00:00,87.774,87.883,87.772,87.805,6959499981.0
2005-05-04 10:30:00,87.789,87.846,87.678,87.761,7461499973.0
2005-05-04 11:00:00,87.777,87.834,87.709,87.791,7967799991.0
2005-05-04 11:30:00,87.772,87.833,87.732,87.732,7651099987.0
2005-05-04 12:00:00,87.738,87.77,87.647,87.703,7769699966.0
2005-05-04 12:30:00,87.69,87.791,87.649,87.685,7296600001.0
2005-05-04 13:00:00,87.701,87.776,87.642,87.686,7505299980.0
2005-05-04 13:30:00,87.699,87.721,87.623,87.676,7153499993.0
2005-05-04 14:00:00,87.709,87.769,87.604,87.64,7857499983.0
2005-05-04 14:30:00,87.625,87.687,87.554,87.62,7338099988.0
2005-05-04 15:00:00,87.619,87.713,87.532,87.713,8003599988.0
2005-05-04 15:30:00,87.713,87.772,87.673,87.768,7609599967.0
2005-05-04 16:00:00,87.77,87.824,87.686,87.702,6936299981.0
2005-05-04 16:30:00,87.67,87.676,87.534,87.627,7403699967.0
2005-05-04 17:00:00,87.609,87.797,87.493,87.775,7171399967.0
2005-05-04 17:30:00,87.795,87.899,87.736,87.798,7014699997.0
2005-05-04 18:00:00,87.813,87.87,87.692,87.724,48005799865.0
2005-05-04 18:30:00,87.738,87.814,87.69,87.81,32608099891.0
2005-05-04 19:00:00,87.8,87.817,87.713,87.777,23623499964.0
2005-05-04 19:30:00,87.791,87.82,87.7,87.735,21017399892.0
2005-05-04 20:00:00,87.729,87.783,87.68,87.733,25505799928.0
2005-05-04 20:30:00,87.77,87.77,87.568,87.6,33343899925.0
2005-05-04 21:00:00,87.576,87.713,87.539,87.692,25052299951.0
2005-05-04 21:30:00,87.696,87.746,87.586,87.634,15512699986.0
2005-05-04 22:00:00,87.634,87.692,87.543,87.62,11836200002.0
2005-05-04 22:30:00,87.642,87.709,87.595,87.662,11062399963.0
2005-05-04 23:00:00,87.679,87.703,87.6,87.639,8089599990.0
2005-05-04 23:30:00,87.654,87.744,87.618,87.714,7458099984.0
2005-05-05 00:00:00,87.731,87.757,87.671,87.699,6970499983.0
2005-05-05 00:30:00,87.701,87.722,87.627,87.672,7716399990.0
2005-05-05 01:00:00,87.671,87.742,87.652,87.717,6773499977.0
2005-05-05 01:30:00,87.72,87.737,87.637,87.685,7978399975.0
2005-05-05 02:00:00,87.696,87.704,87.578,87.636,7909599989.0
2005-05-05 02:30:00,87.645,87.674,87.538,87.559,7443600014.0
2005-05-05 03:00:00,87.563,87.773,87.541,87.665,7963999988.0
2005-05-05 03:30:00,87.673,87.7,87.601,87.676,7296099983.0
2005-05-05 04:00:00,87.647,87.724,87.637,87.691,6953299963.0
2005-05-05 04:30:00,87.704,87.742,87.669,87.708,7295699989.0
2005-05-05 05:00:00,87.713,87.74,87.649,87.693,7253099981.0
2005-05-05 05:30:00,87.698,87.74,87.65,87.655,7053799992.0
2005-05-05 06:00:00,87.652,87.706,87.612,87.671,7784699955.0
2005-05-05 06:30:00,87.668,87.713,87.633,87.674,7501899985.0
2005-05-05 07:00:00,87.688,87.7,87.532,87.555,7279999968.0
2005-05-05 07:30:00,87.573,87.596,87.517,87.545,6863499997.0
2005-05-05 08:00:00,87.548,87.632,87.51,87.613,7617099979.0
2005-05-05 08:30:00,87.63,87.662,87.576,87.61,7522399993.0
2005-05-05 09:00:00,87.616,87.7,87.584,87.676,7662399988.0
2005-05-05 09:30:00,87.659,87.682,87.541,87.574,7643099979.0
2005-05-05 10:00:00,87.549,87.616,87.477,87.586,7201899984.0
2005-05-05 10:30:00,87.594,87.705,87.519,87.678,7885199994.0
2005-05-05 11:00:00,87.688,87.71,87.488,87.538,7420000002.0
2005-05-05 11:30:00,87.54,87.59,87.48,87.491,8656999979.0
2005-05-05 12:00:00,87.517,87.526,87.409,87.45,7853399998.0
2005-05-05 12:30:00,87.44,87.515,87.416,87.46,7293399974.0
2005-05-05 13:00:00,87.508,87.543,87.429,87.512,7336599984.0
2005-05-05 13:30:00,87.542,87.626,87.498,87.511,7356699972.0
2005-05-05 14:00:00,87.561,87.568,87.417,87.442,7702099983.0
2005-05-05 14:30:00,87.44,87.537,87.401,87.425,7326399975.0
2005-05-05 15:00:00,87.435,87.45,87.347,87.383,7546199966.0
2005-05-05 15:30:00,87.393,87.439,87.24,87.262,7514399997.0
2005-05-05 16:00:00,87.285,87.345,87.248,87.289,7253699968.0
2005-05-05 16:30:00,87.313,87.35,87.199,87.266,7388399982.0
2005-05-05 17:00:00,87.26,87.376,87.227,87.34,6967599965.0
2005-05-05 17:30:00,87.317,87.365,87.172,87.181,7064199975.0
2005-05-05 18:00:00,87.186,87.26,87.154,87.172,47141299845.0
2005-05-05 18:30:00,87.183,87.399,87.1,87.37,32670999911.0
2005-05-05 19:00:00,87.372,87.55,87.313,87.344,23079999962.0
2005-05-05 19:30:00,87.361,87.458,87.253,87.372,21836999886.0
2005-05-05 20:00:00,87.38,87.488,87.367,87.41,24218699934.0
2005-05-05 20:30:00,87.391,87.446,87.314,87.36,32646599944.0
2005-05-05 21:00:00,87.38,87.519,87.352,87.391,26469899951.0
2005-05-05 21:30:00,87.424,87.521,87.331,87.501,14653699944.0
2005-05-05 22:00:00,87.495,87.538,87.436,87.471,11697299959.0
2005-05-05 22:30:00,87.468,87.537,87.428,87.472,10716199966.0
2005-05-05 23:00:00,87.487,87.556,87.447,87.534,6939299983.0
2005-05-05 23:30:00,87.561,87.578,87.489,87.539,6216199994.0
2005-05-06 00:00:00,87.525,87.566,87.461,87.513,7171199977.0
2005-05-06 00:30:00,87.485,87.561,87.46,87.523,7172499972.0
2005-05-06 01:00:00,87.501,87.59,87.458,87.579,6651999973.0
2005-05-06 01:30:00,87.578,87.618,87.535,87.588,8022699971.0
2005-05-06 02:00:00,87.568,87.635,87.516,87.604,7702399999.0
2005-05-06 02:30:00,87.595,87.697,87.506,87.506,7980899969.0
2005-05-06 03:00:00,87.525,87.574,87.465,87.497,7742999989.0
2005-05-06 03:30:00,87.501,87.54,87.422,87.476,7493599988.0
2005-05-06 04:00:00,87.493,87.566,87.454,87.511,6833899991.0
2005-05-06 04:30:00,87.516,87.574,87.473,87.522,6725899989.0
2005-05-06 05:00:00,87.533,87.586,87.5,87.559,7162699975.0
2005-05-06 05:30:00,87.561,87.603,87.533,87.594,7008299967.0
2005-05-06 06:00:00,87.572,87.61,87.534,87.577,8059399973.0
2005-05-06 06:30:00,87.563,87.66,87.538,87.597,6834399976.0
2005-05-06 07:00:00,87.583,87.6,87.525,87.542,7049899967.0
2005-05-06 07:30:00,87.548,87.629,87.514,87.515,7142199990.0
2005-05-06 08:00:00,87.512,87.599,87.459,87.557,7563999955.0
2005-05-06 08:30:00,87.595,87.648,87.521,87.59,7271899978.0
2005-05-06 09:00:00,87.581,87.609,87.489,87.554,7504900004.0
2005-05-06 09:30:00,87.546,87.63,87.518,87.605,7180199988.0
2005-05-06 10:00:00,87.607,87.635,87.536,87.563,7779099982.0
2005-05-06 10:30:00,87.595,87.651,87.525,87.62,7982799971.0
2005-05-06 11:00:00,87.621,87.677,87.565,87.601,6902400001.0
2005-05-06 11:30:00,87.586,87.655,87.539,87.572,7652899986.0
2005-05-06 12:00:00,87.562,87.645,87.516,87.557,7731399967.0
2005-05-06 12:30:00,87.515,87.619,87.515,87.534,7041999980.0
2005-05-06 13:00:00,87.572,87.598,87.485,87.563,7882199970.0
2005-05-06 13:30:00,87.556,87.619,87.512,87.545,8091199978.0
2005-05-06 14:00:00,87.539,87.644,87.506,87.563,7620199982.0
2005-05-06 14:30:00,87.577,87.599,87.028,87.077,7801799984.0
2005-05-06 15:00:00,87.06,87.099,86.871,86.919,8318199980.0
2005-05-06 15:30:00,86.931,86.961,86.84,86.893,7565099979.0
2005-05-06 16:00:00,86.893,86.975,86.828,86.952,7215299980.0
2005-05-06 16:30:00,86.951,86.975,86.855,86.958,7669099991.0
2005-05-06 17:00:00,86.926,86.957,86.783,86.92,6671899978.0
2005-05-06 17:30:00,86.883,87.029,86.88,86.982,7352899990.0
2005-05-06 18:00:00,86.993,87.04,86.901,86.94,48093499896.0
2005-05-06 18:30:00,86.933,86.979,86.877,86.903,33640799926.0
2005-05-06 19:00:00,86.907,86.987,86.904,86.933,23414899926.0
2005-05-06 19:30:00,86.953,86.995,86.865,86.897,20689399927.0
2005-05-06 20:00:00,86.879,86.91,86.817,86.87,25716699939.0
2005-05-06 20:30:00,86.88,86.978,86.843,86.86,33647999984.0
2005-05-06 21:00:00,86.884,87.015,86.862,86.957,25782999953.0
2005-05-06 21:30:00,86.956,87.039,86.901,86.971,14385799971.0
2005-05-06 22:00:00,86.982,87.022,86.94,86.947,11387599958.0
2005-05-06 22:30:00,86.97,87.036,86.92,86.966,10516599965.0
2005-05-08 23:00:00,87.089,87.098,86.996,87.048,8336699967.0
2005-05-08 23:30:00,87.062,87.088,86.971,87.036,8096299972.0
2005-05-09 00:00:00,86.99,87.077,86.97,87.055,8368599958.0
2005-05-09 00:30:00,87.02,87.145,87.002,87.115,8802399957.0
2005-05-09 01:00:00,87.128,87.192,87.073,87.135,8595899981.0
2005-05-09 01:30:00,87.131,87.218,87.1,87.178,9257699964.0
2005-05-09 02:00:00,87.156,87.248,87.133,87.239,7813799989.0
2005-05-09 02:30:00,87.232,87.304,87.114,87.154,7432499972.0
2005-05-09 03:00:00,87.15,87.26,87.112,87.117,7992399981.0
2005-05-09 03:30:00,87.122,87.172,87.083,87.098,7149599997.0
2005-05-09 04:00:00,87.092,87.147,87.023,87.042,7276799979.0
2005-05-09 04:30:00,87.042,87.147,87.025,87.094,6830799992.0
2005-05-09 05:00:00,87.091,87.13,87.042,87.068,7390599980.0
2005-05-09 05:30:00,87.097,87.14,87.018,87.091,6865800015.0
2005-05-09 06:00:00,87.095,87.143,87.038,87.102,7491999975.0
2005-05-09 06:30:00,87.108,87.134,87.001,87.064,7240299969.0
2005-05-09 07:00:00,87.047,87.142,87.031,87.113,7436499962.0
2005-05-09 07:30:00,87.121,87.157,87.067,87.094,7911499989.0
2005-05-09 08:00:00,87.094,87.253,87.061,87.21,7646899967.0
2005-05-09 08:30:00,87.217,87.243,87.062,87.112,7972599986.0
2005-05-09 09:00:00,87.117,87.217,87.078,87.172,7538800022.0
2005-05-09 09:30:00,87.197,87.227,87.106,87.114,6894599982.0
2005-05-09 10:00:00,87.132,87.192,87.101,87.15,7305899978.0
2005-05-09 10:30:00,87.172,87.245,87.123,87.208,7727299980.0
2005-05-09 11:00:00,87.205,87.299,87.194,87.264,8127899995.0
2005-05-09 11:30:00,87.249,87.315,87.23,87.308,7528199986.0
2005-05-09 12:00:00,87.279,87.543,87.257,87.536,7043099965.0
2005-05-09 12:30:00,87.502,87.542,87.385,87.43,7478499976.0
2005-05-09 13:00:00,87.428,87.494,87.394,87.427,7720500002.0
2005-05-09 13:30:00,87.444,87.525,87.402,87.477,7231999977.0
2005-05-09 14:00:00,87.488,87.542,87.448,87.511,7752399982.0
2005-05-09 14:30:00,87.501,87.52,87.375,87.416,7463999988.0
2005-05-09 15:00:00,87.413,87.508,87.394,87.437,7944499984.0
2005-05-09 15:30:00,87.438,87.472,87.323,87.359,8145899956.0
2005-05-09 16:00:00,87.342,87.43,87.332,87.399,7662199980.0
2005-05-09 16:30:00,87.395,87.546,87.374,87.531,7110799990.0
2005-05-09 17:00:00,87.505,87.562,87.458,87.482,7071899974.0
2005-05-09 17:30:00,87.459,87.525,87.451,87.482,6827899990.0
2005-05-09 18:00:00,87.486,87.576,87.441,87.54,21489899951.0
2005-05-09 18:30:00,87.512,87.604,87.483,87.513,30733399935.0
2005-05-09 19:00:00,87.491,87.531,87.412,87.459,23677399901.0
2005-05-09 19:30:00,87.468,87.513,87.427,87.451,21159199919.0
2005-05-09 20:00:00,87.461,87.492,87.405,87.451,21372999921.0
2005-05-09 20:30:00,87.504,87.543,87.46,87.476,24661599950.0
2005-05-09 21:00:00,87.446,87.572,87.429,87.538,27283699949.0
2005-05-09 21:30:00,87.561,87.618,87.495,87.571,14175599949.0
2005-05-09 22:00:00,87.57,87.632,87.54,87.56,11695599988.0
2005-05-09 22:30:00,87.568,87.644,87.527,87.541,10128899989.0
2005-05-09 23:00:00,87.605,87.771,87.567,87.746,6981099994.0
2005-05-09 23:30:00,87.756,87.806,87.708,87.708,7332699976.0
2005-05-10 00:00:00,87.752,87.767,87.644,87.675,7373299962.0
2005-05-10 00:30:00,87.697,87.748,87.642,87.726,7323699960.0
2005-05-10 01:00:00,87.703,87.76,87.623,87.684,6885099973.0
2005-05-10 01:30:00,87.699,87.743,87.646,87.682,7588399961.0
2005-05-10 02:00:00,87.681,87.73,87.587,87.642,7857399993.0
2005-05-10 02:30:00,87.622,87.7,87.598,87.601,8198199971.0
2005-05-10 03:00:00,87.596,87.636,87.529,87.617,8202299977.0
2005-05-10 03:30:00,87.588,87.634,87.56,87.588,7327699964.0
2005-05-10 04:00:00,87.571,87.637,87.551,87.586,7717999997.0
2005-05-10 04:30:00,87.581,87.683,87.561,87.611,7775199965.0
2005-05-10 05:00:00,87.672,87.713,87.607,87.647,7000499998.0
2005-05-10 05:30:00,87.643,87.71,87.612,87.69,6877799977.0
2005-05-10 06:00:00,87.691,87.743,87.654,87.726,7096099983.0
2005-05-10 06:30:00,87.726,87.762,87.675,87.705,7852099986.0
2005-05-10 07:00:00,87.703,87.712,87.601,87.645,7019799996.0
2005-05-10 07:30:00,87.664,87.685,87.582,87.638,6569499996.0
2005-05-10 08:00:00,87.617,87.724,87.608,87.657,7164899989.0
2005-05-10 08:30:00,87.67,87.847,87.645,87.809,7254899991.0
2005-05-10 09:00:00,87.832,87.838,87.677,87.713,7591799994.0
2005-05-10 09:30:00,87.713,87.751,87.622,87.732,6954599973.0
2005-05-10 10:00:00,87.72,87.812,87.697,87.735,8197999989.0
2005-05-10 10:30:00,87.772,87.812,87.681,87.787,7679299999.0
2005-05-10 11:00:00,87.83,87.873,87.78,87.828,8001499974.0
2005-05-10 11:30:00,87.808,87.879,87.797,87.833,7482599993.0
2005-05-10 12:00:00,87.836,87.89,87.808,87.844,6952399984.0
2005-05-10 12:30:00,87.843,87.907,87.757,87.833,7300999988.0
2005-05-10 13:00:00,87.851,87.937,87.831,87.839,8005699951.0
2005-05-10 13:30:00,87.843,87.873,87.77,87.795,7250999977.0
2005-05-10 14:00:00,87.778,87.848,87.749,87.8,7972599944.0
2005-05-10 14:30:00,87.772,87.901,87.721,87.86,6945699980.0
2005-05-10 15:00:00,87.851,87.876,87.669,87.743,7509399973.0
2005-05-10 15:30:00,87.734,87.784,87.684,87.727,7787199987.0
2005-05-10 16:00:00,87.711,87.778,87.658,87.745,7884499978.0
2005-05-10 16:30:00,87.75,87.903,87.675,87.876,8006199986.0
2005-05-10 17:00:00,87.866,87.899,87.763,87.796,7042199976.0
2005-05-10 17:30:00,87.797,87.864,87.756,87.822,7912499973.0
2005-05-10 18:00:00,87.849,87.99,87.816,87.894,48690899824.0
2005-05-10 18:30:00,87.908,87.965,87.848,87.88,33619099951.0
2005-05-10 19:00:00,87.865,87.903,87.794,87.837,22573799956.0
2005-05-10 19:30:00,87.847,87.882,87.791,87.823,21460399978.0
2005-05-10 20:00:00,87.82,87.858,87.751,87.83,25092299975.0
2005-05-10 20:30:00,87.79,87.87,87.733,87.77,31609999950.0
2005-05-10 21:00:00,87.759,87.852,87.743,87.777,24119299897.0
2005-05-10 21:30:00,87.796,87.858,87.747,87.848,14331999968.0
2005-05-10 22:00:00,87.839,87.892,87.78,87.78,11729199970.0
2005-05-10 22:30:00,87.806,87.878,87.786,87.836,11021199946.0
2005-05-10 23:00:00,87.87,87.886,87.797,87.845,7493299988.0
2005-05-10 23:30:00,87.86,87.901,87.817,87.852,6655899974.0
2005-05-11 00:00:00,87.846,87.881,87.78,87.842,7303099988.0
2005-05-11 00:30:00,87.83,87.892,87.774,87.851,7135999987.0
2005-05-11 01:00:00,87.827,87.867,87.729,87.737,7157299957.0
2005-05-11 01:30:00,87.758,87.795,87.711,87.783,8292999987.0
2005-05-11 02:00:00,87.761,87.82,87.713,87.772,6906399978.0
2005-05-11 02:30:00,87.758,87.851,87.758,87.814,7440099994.0
2005-05-11 03:00:00,87.813,87.946,87.787,87.892,7872499975.0
2005-05-11 03:30:00,87.897,87.912,87.84,87.881,7150299976.0
2005-05-11 04:00:00,87.893,87.941,87.861,87.899,7120199965.0
2005-05-11 04:30:00,87.906,87.934,87.824,87.853,7605999969.0
2005-05-11 05:00:00,87.86,87.91,87.833,87.874,7642999972.0
2005-05-11 05:30:00,87.88,87.908,87.787,87.877,6674499968.0
2005-05-11 06:00:00,87.861,87.921,87.83,87.842,7534999985.0
2005-05-11 06:30:00,87.869,87.965,87.84,87.961,7764399964.0
2005-05-11 07:00:00,87.899,87.937,87.868,87.906,7482799995.0
2005-05-11 07:30:00,87.898,87.941,87.837,87.916,7110599991.0
2005-05-11 08:00:00,87.909,88.074,87.871,88.037,8058599997.0
2005-05-11 08:30:00,88.054,88.166,88.016,88.108,7545099985.0
2005-05-11 09:00:00,88.096,88.191,88.084,88.157,7570399989.0
2005-05-11 09:30:00,88.164,88.194,88.046,88.1,7443099977.0
2005-05-11 10:00:00,88.081,88.133,87.651,87.668,8225399972.0
2005-05-11 10:30:00,87.669,87.892,87.385,87.625,7365699965.0
2005-05-11 11:00:00,87.63,87.822,87.598,87.763,7814999988.0
2005-05-11 11:30:00,87.772,87.937,87.709,87.913,8087899969.0
2005-05-11 12:00:00,87.895,87.919,87.812,87.901,7295999978.0
2005-05-11 12:30:00,87.859,87.915,87.824,87.891,7281699981.0
2005-05-11 13:00:00,87.871,87.961,87.798,87.817,7711699972.0
2005-05-11 13:30:00,87.842,87.878,87.773,87.83,7978199966.0
2005-05-11 14:00:00,87.786,87.876,87.773,87.79,7340899956.0
2005-05-11 14:30:00,87.73,87.765,87.52,87.552,8160599967.0
2005-05-11 15:00:00,87.564,87.593,87.428,87.45,7387699969.0
2005-05-11 15:30:00,87.477,87.617,87.444,87.566,7311300006.0
2005-05-11 16:00:00,87.566,87.628,87.512,87.55,7287799966.0
2005-05-11 16:30:00,87.563,87.688,87.539,87.676,7749899976.0
2005-05-11 17:00:00,87.675,87.718,87.582,87.692,7557300002.0
2005-05-11 17:30:00,87.682,87.709,87.571,87.595,7369899968.0
2005-05-11 18:00:00,87.61,87.79,87.567,87.631,48435499885.0
2005-05-11 18:30:00,87.635,87.685,87.54,87.593,33395999939.0
2005-05-11 19:00:00,87.592,87.701,87.566,87.618,22815499950.0
2005-05-11 19:30:00,87.66,87.727,87.584,87.683,20931999932.0
2005-05-11 20:00:00,87.685,87.715,87.567,87.61,25810399961.0
2005-05-11 20:30:00,87.6,87.65,87.544,87.597,31660599936.0
2005-05-11 21:00:00,87.61,87.712,87.61,87.689,24467999970.0
2005-05-11 21:30:00,87.69,87.719,87.631,87.666,15549099976.0
2005-05-11 22:00:00,87.681,87.703,87.615,87.628,11496399953.0
2005-05-11 22:30:00,87.639,87.718,87.596,87.67,11348699957.0
2005-05-11 23:00:00,87.704,87.738,87.638,87.677,6479099986.0
2005-05-11 23:30:00,87.658,87.733,87.606,87.715,7169199971.0
2005-05-12 00:00:00,87.715,87.743,87.647,87.713,7226999978.0
2005-05-12 00:30:00,87.706,87.743,87.639,87.705,7233699985.0
2005-05-12 01:00:00,87.715,87.743,87.616,87.669,6839399985.0
2005-05-12 01:30:00,87.701,87.701,87.553,87.595,7149299991.0
2005-05-12 02:00:00,87.578,87.696,87.567,87.649,7911699986.0
2005-05-12 02:30:00,87.636,87.7,87.613,87.666,7328199979.0
2005-05-12 03:00:00,87.658,87.826,87.613,87.8,7435299995.0
2005-05-12 03:30:00,87.812,87.874,87.758,87.84,8026199988.0
2005-05-12 04:00:00,87.822,87.925,87.815,87.845,7290199962.0
2005-05-12 04:30:00,87.851,87.882,87.792,87.831,6862500016.0
2005-05-12 05:00:00,87.803,87.87,87.786,87.849,7743099987.0
2005-05-12 05:30:00,87.858,87.878,87.786,87.847,6895099994.0
2005-05-12 06:00:00,87.853,87.891,87.79,87.86,7064699981.0
2005-05-12 06:30:00,87.852,87.893,87.814,87.85,7531799987.0
2005-05-12 07:00:00,87.837,87.903,87.828,87.879,7777299945.0
2005-05-12 07:30:00,87.887,87.889,87.72,87.755,6980800007.0
2005-05-12 08:00:00,87.765,87.829,87.72,87.751,7499199974.0
2005-05-12 08:30:00,87.757,87.782,87.579,87.595,6874799981.0
2005-05-12 09:00:00,87.625,87.676,87.566,87.642,7674899971.0
2005-05-12 09:30:00,87.633,87.714,87.56,87.669,6640099973.0
2005-05-12 10:00:00,87.664,87.747,87.629,87.637,6978900004.0
2005-05-12 10:30:00,87.646,87.691,87.58,87.643,7649599979.0
2005-05-12 11:00:00,87.631,87.757,87.622,87.726,7603699996.0
2005-05-12 11:30:00,87.718,87.842,87.682,87.822,7599699992.0
2005-05-12 12:00:00,87.816,87.84,87.683,87.707,7303199982.0
2005-05-12 12:30:00,87.703,87.799,87.674,87.744,7295699966.0
2005-05-12 13:00:00,87.778,87.791,87.673,87.715,7579699978.0
2005-05-12 13:30:00,87.729,87.753,87.662,87.7,7409699975.0
2005-05-12 14:00:00,87.72,87.786,87.67,87.742,7041799991.0
2005-05-12 14:30:00,87.62,87.894,87.514,87.8,7225499980.0
2005-05-12 15:00:00,87.815,87.845,87.731,87.813,7329299970.0
2005-05-12 15:30:00,87.79,87.825,87.707,87.764,7865099967.0
2005-05-12 16:00:00,87.758,87.809,87.641,87.65,7692499964.0
2005-05-12 16:30:00,87.68,87.768,87.638,87.722,7659699986.0
2005-05-12 17:00:00,87.745,87.809,87.68,87.717,7059799961.0
2005-05-12 17:30:00,87.712,87.828,87.679,87.735,7393899957.0
2005-05-12 18:00:00,87.767,87.79,87.681,87.725,49258499883.0
2005-05-12 18:30:00,87.718,87.772,87.65,87.672,33471999889.0
2005-05-12 19:00:00,87.666,87.772,87.655,87.717,23940299951.0
2005-05-12 19:30:00,87.728,87.838,87.694,87.771,21148799967.0
2005-05-12 20:00:00,87.779,87.858,87.756,87.81,24483999999.0
2005-05-12 20:30:00,87.82,87.84,87.734,87.782,31048500053.0
2005-05-12 21:00:00,87.793,87.871,87.763,87.822,25495199937.0
2005-05-12 21:30:00,87.793,87.91,87.788,87.853,15168699964.0
2005-05-12 22:00:00,87.853,87.901,87.794,87.815,11768099958.0
2005-05-12 22:30:00,87.829,87.896,87.745,87.798,10950799990.0
2005-05-12 23:00:00,87.79,87.812,87.69,87.723,7468599955.0
2005-05-12 23:30:00,87.752,87.773,87.697,87.72,7488900006.0
2005-05-13 00:00:00,87.742,87.779,87.686,87.721,7556299988.0
2005-05-13 00:30:00,87.702,87.787,87.684,87.728,7244199978.0
2005-05-13 01:00:00,87.733,87.777,87.677,87.691,7576199982.0
2005-05-13 01:30:00,87.695,87.748,87.649,87.713,8019799988.0
2005-05-13 02:00:00,87.672,87.705,87.609,87.642,7048999976.0
2005-05-13 02:30:00,87.661,87.767,87.615,87.759,7999999991.0
2005-05-13 03:00:00,87.766,87.834,87.697,87.799,7953500010.0
2005-05-13 03:30:00,87.805,87.825,87.699,87.74,7456599959.0
2005-05-13 04:00:00,87.736,87.777,87.696,87.74,7698999975.0
2005-05-13 04:30:00,87.723,87.787,87.705,87.712,7310499986.0
2005-05-13 05:00:00,87.746,87.774,87.69,87.715,6936499978.0
2005-05-13 05:30:00,87.735,87.753,87.651,87.703,7994200005.0
2005-05-13 06:00:00,87.699,87.743,87.656,87.713,7484199956.0
2005-05-13 06:30:00,87.714,87.783,87.674,87.751,7403699977.0
2005-05-13 07:00:00,87.728,87.762,87.653,87.715,7143799992.0
2005-05-13 07:30:00,87.715,87.773,87.687,87.72,7185399973.0
2005-05-13 08:00:00,87.729,87.772,87.706,87.728,7035600004.0
2005-05-13 08:30:00,87.726,87.767,87.658,87.694,7476699983.0
2005-05-13 09:00:00,87.689,87.737,87.643,87.687,7882399987.0
2005-05-13 09:30:00,87.697,87.734,87.645,87.69,7225099959.0
2005-05-13 10:00:00,87.699,87.738,87.649,87.693,7520399995.0
2005-05-13 10:30:00,87.71,87.749,87.628,87.706,6945399978.0
2005-05-13 11:00:00,87.705,87.773,87.643,87.657,7144999969.0
2005-05-13 11:30:00,87.652,87.723,87.487,87.519,7484699955.0
2005-05-13 12:00:00,87.504,87.602,87.48,87.55,7402199984.0
2005-05-13 12:30:00,87.536,87.6,87.515,87.527,7572599986.0
2005-05-13 13:00:00,87.558,87.637,87.532,87.556,7770599985.0
2005-05-13 13:30:00,87.574,87.581,87.456,87.486,7522199990.0
2005-05-13 14:00:00,87.48,87.541,87.394,87.437,7600699976.0
2005-05-13 14:30:00,87.423,87.495,87.346,87.482,7726299992.0
2005-05-13 15:00:00,87.468,87.587,87.389,87.542,7948599984.0
2005-05-13 15:30:00,87.577,87.622,87.477,87.545,8222999987.0
2005-05-13 16:00:00,87.533,87.614,87.476,87.545,7172599969.0
2005-05-13 16:30:00,87.55,87.667,87.535,87.639,7857799975.0
2005-05-13 17:00:00,87.625,87.663,87.544,87.566,6936099978.0
2005-05-13 17:30:00,87.58,87.632,87.557,87.592,6966799978.0
2005-05-13 18:00:00,87.596,87.633,87.524,87.582,46442999786.0
2005-05-13 18:30:00,87.588,87.766,87.517,87.681,32433199905.0
2005-05-13 19:00:00,87.687,87.726,87.617,87.659,23263299914.0
2005-05-13 19:30:00,87.645,87.737,87.616,87.664,21021799922.0
2005-05-13 20:00:00,87.682,87.705,87.575,87.64,26500499913.0
2005-05-13 20:30:00,87.612,87.686,87.588,87.61,33786999934.0
2005-05-13 21:00:00,87.629,87.678,87.559,87.634,25233499945.0
2005-05-13 21:30:00,87.636,87.701,87.592,87.648,15120899980.0
2005-05-13 22:00:00,87.676,87.732,87.649,87.653,12067999985.0
2005-05-13 22:30:00,87.667,87.708,87.59,87.655,10519499950.0
2005-05-15 23:00:00,87.634,87.636,87.531,87.585,7634099976.0
2005-05-15 23:30:00,87.587,87.615,87.521,87.58,7772999976.0
2005-05-16 00:00:00,87.554,87.649,87.481,87.509,7371399974.0
2005-05-16 00:30:00,87.513,87.571,87.445,87.468,8873099970.0
2005-05-16 01:00:00,87.509,87.532,87.338,87.391,7507999957.0
2005-05-16 01:30:00,87.397,87.546,87.386,87.528,8069499974.0
2005-05-16 02:00:00,87.531,87.578,87.451,87.549,10282099979.0
2005-05-16 02:30:00,87.527,87.649,87.503,87.612,9370699974.0
2005-05-16 03:00:00,87.65,87.673,87.579,87.59,9707399977.0
2005-05-16 03:30:00,87.598,87.673,87.582,87.633,10160100001.0
2005-05-16 04:00:00,87.62,87.731,87.601,87.615,8860099953.0
2005-05-16 04:30:00,87.638,87.703,87.621,87.67,8742399977.0
2005-05-16 05:00:00,87.673,87.743,87.648,87.711,8833699968.0
2005-05-16 05:30:00,87.725,87.737,87.654,87.688,8353999972.0
2005-05-16 06:00:00,87.674,87.728,87.643,87.675,9161699984.0
2005-05-16 06:30:00,87.652,87.777,87.648,87.756,8481899988.0
2005-05-16 07:00:00,87.783,87.82,87.712,87.795,6899699988.0
2005-05-16 07:30:00,87.778,87.819,87.716,87.737,7994800001.0
2005-05-16 08:00:00,87.751,87.773,87.651,87.702,7462399983.0
2005-05-16 08:30:00,87.706,87.752,87.601,87.694,7213899980.0
2005-05-16 09:00:00,87.728,87.765,87.62,87.669,8177999970.0
2005-05-16 09:30:00,87.666,87.732,87.63,87.69,7314099958.0
2005-05-16 10:00:00,87.69,87.843,87.661,87.807,7752099976.0
2005-05-16 10:30:00,87.827,87.898,87.732,87.867,7631899998.0
2005-05-16 11:00:00,87.874,87.971,87.844,87.891,7780399983.0
2005-05-16 11:30:00,87.873,87.972,87.862,87.885,7185599983.0
2005-05-16 12:00:00,87.868,87.952,87.838,87.886,7545999997.0
2005-05-16 12:30:00,87.87,87.913,87.787,87.839,7962700009.0
2005-05-16 13:00:00,87.867,87.885,87.792,87.838,7913099986.0
2005-05-16 13:30:00,87.856,87.877,87.754,87.754,6955499984.0
2005-05-16 14:00:00,87.759,87.84,87.698,87.749,6975800009.0
2005-05-16 14:30:00,87.721,87.835,87.692,87.744,7450099969.0
2005-05-16 15:00:00,87.818,87.869,87.59,87.605,7798599968.0
2005-05-16 15:30:00,87.635,87.772,87.62,87.718,7375900003.0
2005-05-16 16:00:00,87.703,87.762,87.613,87.646,7419499968.0
2005-05-16 16:30:00,87.661,87.684,87.492,87.532,7638400019.0
2005-05-16 17:00:00,87.518,87.561,87.415,87.478,7142499978.0
2005-05-16 17:30:00,87.482,87.535,87.441,87.529,7394199985.0
2005-05-16 18:00:00,87.509,87.591,87.474,87.533,48325099821.0
2005-05-16 18:30:00,87.536,87.576,87.483,87.557,33085099927.0
2005-05-16 19:00:00,87.55,87.576,87.474,87.496,23788299935.0
2005-05-16 19:30:00,87.537,87.555,87.414,87.462,20945599952.0
2005-05-16 20:00:00,87.45,87.564,87.432,87.52,26481099923.0
2005-05-16 20:30:00,87.54,87.59,87.481,87.515,31747299945.0
2005-05-16 21:00:00,87.54,87.648,87.477,87.49,24185399917.0
2005-05-16 21:30:00,87.521,87.545,87.352,87.368,15507199958.0
2005-05-16 22:00:00,87.397,87.422,87.325,87.405,11526999977.0
2005-05-16 22:30:00,87.405,87.428,87.233,87.316,11307700003.0
2005-05-16 23:00:00,87.333,87.394,87.269,87.286,7689599971.0
2005-05-16 23:30:00,87.302,87.436,87.242,87.42,6774099982.0
2005-05-17 00:00:00,87.405,87.437,87.328,87.402,7188399982.0
2005-05-17 00:30:00,87.401,87.441,87.326,87.365,6983399980.0
2005-05-17 01:00:00,87.353,87.417,87.284,87.327,7197399998.0
2005-05-17 01:30:00,87.336,87.393,87.062,87.083,7471500008.0
2005-05-17 02:00:00,87.094,87.163,87.005,87.051,7641699972.0
2005-05-17 02:30:00,87.033,87.158,87.019,87.104,7748499971.0
2005-05-17 03:00:00,87.115,87.236,87.098,87.187,7335599989.0
2005-05-17 03:30:00,87.191,87.354,87.144,87.313,6948499973.0
2005-05-17 04:00:00,87.305,87.553,87.28,87.513,7394799991.0
2005-05-17 04:30:00,87.487,87.508,87.424,87.468,6942999986.0
2005-05-17 05:00:00,87.472,87.487,87.41,87.434,7559699991.0
2005-05-17 05:30:00,87.459,87.503,87.416,87.496,7565699955.0
2005-05-17 06:00:00,87.458,87.52,87.428,87.476,6777999973.0
2005-05-17 06:30:00,87.488,87.564,87.463,87.516,7345699977.0
2005-05-17 07:00:00,87.515,87.679,87.475,87.645,7581399994.0
2005-05-17 07:30:00,87.636,87.744,87.621,87.697,6956099967.0
2005-05-17 08:00:00,87.676,87.75,87.606,87.617,6968799987.0
2005-05-17 08:30:00,87.62,87.685,87.553,87.655,7608999982.0
2005-05-17 09:00:00,87.652,87.667,87.523,87.58,7614299995.0
2005-05-17 09:30:00,87.585,87.638,87.514,87.532,7525199975.0
2005-05-17 10:00:00,87.531,87.598,87.499,87.523,7664399974.0
2005-05-17 10:30:00,87.56,87.718,87.517,87.678,7507499983.0
2005-05-17 11:00:00,87.698,87.725,87.593,87.683,8426499981.0
2005-05-17 11:30:00,87.68,87.777,87.655,87.686,8024299961.0
2005-05-17 12:00:00,87.688,87.777,87.655,87.75,6818399972.0
2005-05-17 12:30:00,87.726,87.84,87.708,87.832,7721399980.0
2005-05-17 13:00:00,87.825,87.875,87.756,87.804,7507199981.0
2005-05-17 13:30:00,87.783,87.923,87.745,87.834,7303899954.0
2005-05-17 14:00:00,87.865,87.875,87.767,87.829,7043599972.0
2005-05-17 14:30:00,87.791,87.867,87.686,87.726,8020400014.0
2005-05-17 15:00:00,87.721,87.787,87.66,87.78,7736199981.0
2005-05-17 15:30:00,87.754,87.816,87.704,87.765,7840299973.0
2005-05-17 16:00:00,87.771,87.83,87.723,87.797,7217699980.0
2005-05-17 16:30:00,87.821,87.859,87.736,87.772,7539299987.0
2005-05-17 17:00:00,87.802,87.814,87.702,87.756,6861899961.0
2005-05-17 17:30:00,87.735,87.79,87.711,87.777,7263199963.0
2005-05-17 18:00:00,87.746,87.823,87.726,87.785,44025799882.0
2005-05-17 18:30:00,87.783,87.836,87.698,87.752,32990199937.0
2005-05-17 19:00:00,87.755,87.829,87.717,87.769,23691499933.0
2005-05-17 19:30:00,87.795,87.816,87.709,87.753,21452199958.0
2005-05-17 20:00:00,87.734,87.811,87.712,87.78,25352699938.0
2005-05-17 20:30:00,87.79,87.84,87.61,87.638,30484099879.0
2005-05-17 21:00:00,87.635,87.795,87.629,87.709,25947099978.0
2005-05-17 21:30:00,87.721,87.768,87.581,87.631,14939999935.0
2005-05-17 22:00:00,87.645,87.709,87.616,87.646,12644699966.0
2005-05-17 22:30:00,87.644,87.736,87.623,87.654,10940399970.0
2005-05-17 23:00:00,87.742,87.751,87.614,87.651,7999999997.0
2005-05-17 23:30:00,87.636,87.709,87.601,87.663,7317599978.0
2005-05-18 00:00:00,87.673,87.714,87.588,87.702,7538199976.0
2005-05-18 00:30:00,87.7,87.714,87.599,87.636,7109499983.0
2005-05-18 01:00:00,87.618,87.665,87.559,87.579,7061999989.0
2005-05-18 01:30:00,87.584,87.658,87.565,87.658,8404499999.0
2005-05-18 02:00:00,87.641,87.659,87.565,87.647,7165099973.0
2005-05-18 02:30:00,87.651,87.753,87.591,87.728,7656099982.0
2005-05-18 03:00:00,87.748,87.856,87.713,87.838,8142099973.0
2005-05-18 03:30:00,87.874,87.977,87.801,87.91,6819999987.0
2005-05-18 04:00:00,87.921,87.955,87.844,87.927,7108899993.0
2005-05-18 04:30:00,87.939,88.011,87.867,87.898,7047799973.0
2005-05-18 05:00:00,87.91,87.942,87.866,87.912,7680999977.0
2005-05-18 05:30:00,87.907,87.952,87.841,87.92,6658299979.0
2005-05-18 06:00:00,87.909,87.932,87.859,87.859,7110099966.0
2005-05-18 06:30:00,87.892,87.953,87.845,87.921,7849299999.0
2005-05-18 07:00:00,87.913,87.973,87.895,87.92,7681799981.0
2005-05-18 07:30:00,87.926,87.942,87.855,87.874,6673499978.0
2005-05-18 08:00:00,87.867,88.032,87.858,87.976,7260499985.0
2005-05-18 08:30:00,87.966,88.006,87.911,87.999,6820199984.0
2005-05-18 09:00:00,88.007,88.031,87.944,88.011,7734599986.0
2005-05-18 09:30:00,87.995,88.045,87.914,87.914,7141599986.0
2005-05-18 10:00:00,87.923,87.94,87.815,87.884,7471199988.0
2005-05-18 10:30:00,87.894,87.947,87.848,87.874,7209399976.0
2005-05-18 11:00:00,87.868,87.959,87.853,87.928,6966099968.0
2005-05-18 11:30:00,87.913,87.958,87.85,87.855,8008700003.0
2005-05-18 12:00:00,87.864,87.892,87.785,87.89,7647699983.0
2005-05-18 12:30:00,87.854,87.986,87.69,87.69,7143599995.0
2005-05-18 13:00:00,87.681,87.888,87.675,87.794,7974999978.0
2005-05-18 13:30:00,87.786,87.837,87.716,87.796,7375899993.0
2005-05-18 14:00:00,87.778,87.825,87.701,87.734,7427399969.0
2005-05-18 14:30:00,87.751,87.879,87.675,87.818,7471000007.0
2005-05-18 15:00:00,87.852,87.853,87.675,87.727,7942199966.0
2005-05-18 15:30:00,87.728,87.741,87.615,87.664,7962999985.0
2005-05-18 16:00:00,87.635,87.773,87.635,87.688,7529700005.0
2005-05-18 16:30:00,87.699,87.772,87.659,87.706,7839299979.0
2005-05-18 17:00:00,87.712,87.716,87.605,87.673,7063599983.0
2005-05-18 17:30:00,87.692,87.851,87.659,87.759,7190599973.0
2005-05-18 18:00:00,87.797,87.85,87.704,87.745,49379699825.0
2005-05-18 18:30:00,87.726,87.821,87.65,87.767,30642499915.0
2005-05-18 19:00:00,87.77,87.911,87.734,87.863,23713999939.0
2005-05-18 19:30:00,87.856,87.901,87.744,87.837,21471899956.0
2005-05-18 20:00:00,87.83,87.873,87.717,87.75,26077499930.0
2005-05-18 20:30:00,87.76,87.76,87.637,87.651,32056099938.0
2005-05-18 21:00:00,87.636,87.743,87.636,87.724,25267499952.0
2005-05-18 21:30:00,87.72,87.751,87.637,87.698,15244999975.0
2005-05-18 22:00:00,87.664,87.828,87.632,87.807,11278499984.0
2005-05-18 22:30:00,87.811,87.859,87.75,87.754,10772499972.0
2005-05-18 23:00:00,87.838,87.882,87.79,87.847,7582099987.0
2005-05-18 23:30:00,87.819,87.9,87.786,87.827,6774200000.0
2005-05-19 00:00:00,87.828,87.934,87.8,87.934,7306899947.0
2005-05-19 00:30:00,87.903,87.933,87.811,87.844,7334699998.0
2005-05-19 01:00:00,87.831,87.88,87.758,87.831,7499599958.0
2005-05-19 01:30:00,87.845,87.894,87.79,87.858,7222799981.0
2005-05-19 02:00:00,87.872,87.933,87.794,87.915,7415199978.0
2005-05-19 02:30:00,87.903,88.164,87.903,88.064,7604199986.0
2005-05-19 03:00:00,88.085,88.099,87.905,87.922,7122699991.0
2005-05-19 03:30:00,87.943,88.012,87.906,87.96,7070599982.0
2005-05-19 04:00:00,87.954,88.101,87.922,88.055,7256500010.0
2005-05-19 04:30:00,88.055,88.075,87.941,87.97,6870399971.0
2005-05-19 05:00:00,87.982,87.995,87.873,87.905,7395499976.0
2005-05-19 05:30:00,87.893,87.943,87.828,87.841,7118199966.0
2005-05-19 06:00:00,87.845,87.924,87.836,87.861,6890299994.0
2005-05-19 06:30:00,87.874,87.942,87.834,87.905,7414899984.0
2005-05-19 07:00:00,87.909,87.956,87.89,87.922,7466999989.0
2005-05-19 07:30:00,87.921,87.966,87.889,87.91,7197599972.0
2005-05-19 08:00:00,87.927,87.931,87.803,87.842,7049699993.0
2005-05-19 08:30:00,87.878,88.009,87.82,87.966,6966799971.0
2005-05-19 09:00:00,87.977,87.999,87.84,87.878,7814899972.0
2005-05-19 09:30:00,87.863,87.898,87.787,87.821,7597299946.0
2005-05-19 10:00:00,87.825,87.893,87.792,87.817,7559199988.0
2005-05-19 10:30:00,87.828,87.878,87.752,87.816,7772799965.0
2005-05-19 11:00:00,87.829,87.889,87.759,87.848,7239499989.0
2005-05-19 11:30:00,87.829,87.901,87.817,87.872,7780099969.0
2005-05-19 12:00:00,87.871,87.93,87.829,87.864,7545099984.0
2005-05-19 12:30:00,87.843,87.937,87.816,87.88,7142699978.0
2005-05-19 13:00:00,87.926,87.927,87.816,87.877,7646499971.0
2005-05-19 13:30:00,87.887,87.924,87.765,87.769,6916399995.0
2005-05-19 14:00:00,87.793,87.947,87.765,87.915,7189299992.0
2005-05-19 14:30:00,87.91,87.931,87.786,87.818,7934500002.0
2005-05-19 15:00:00,87.831,87.857,87.776,87.813,7777499977.0
2005-05-19 15:30:00,87.841,87.855,87.756,87.842,7759799966.0
2005-05-19 16:00:00,87.827,87.86,87.773,87.8,7030400008.0
2005-05-19 16:30:00,87.831,87.89,87.767,87.868,7058099963.0
2005-05-19 17:00:00,87.856,87.895,87.741,87.761,7305900003.0
2005-05-19 17:30:00,87.786,87.829,87.723,87.745,7752299975.0
2005-05-19 18:00:00,87.756,87.948,87.729,87.91,49134899849.0
2005-05-19 18:30:00,87.903,87.958,87.843,87.928,33993899846.0
2005-05-19 19:00:00,87.914,87.963,87.817,87.941,23450199967.0
2005-05-19 19:30:00,87.939,87.988,87.878,87.946,20808699951.0
2005-05-19 20:00:00,87.922,88.018,87.897,87.989,24961899955.0
2005-05-19 20:30:00,87.971,88.04,87.915,88.04,31558499879.0
2005-05-19 21:00:00,88.019,88.09,87.974,88.013,24078099945.0
2005-05-19 21:30:00,88.037,88.089,87.981,88.038,14793799964.0
2005-05-19 22:00:00,88.027,88.073,87.947,88.0,12082499988.0
2005-05-19 22:30:00,88.041,88.106,87.978,88.047,10747799963.0
2005-05-19 23:00:00,88.073,88.123,88.034,88.087,7298399986.0
2005-05-19 23:30:00,88.079,88.101,87.999,88.061,7460599996.0
2005-05-20 00:00:00,88.06,88.065,87.929,87.953,7631199992.0
2005-05-20 00:30:00,87.945,88.015,87.912,87.994,7486599984.0
2005-05-20 01:00:00,87.963,88.049,87.954,87.986,6995099988.0
2005-05-20 01:30:00,88.03,88.073,87.959,88.043,8206000003.0
2005-05-20 02:00:00,88.007,88.098,87.988,88.055,8771299973.0
2005-05-20 02:30:00,88.066,88.129,87.964,88.001,9734299989.0
2005-05-20 03:00:00,87.998,88.018,87.907,87.957,9244899968.0
2005-05-20 03:30:00,87.964,88.009,87.928,87.959,9124599957.0
2005-05-20 04:00:00,87.941,88.024,87.941,87.994,8051599986.0
2005-05-20 04:30:00,87.97,88.049,87.942,88.012,9087199946.0
2005-05-20 05:00:00,88.017,88.034,87.954,87.987,8720399976.0
2005-05-20 05:30:00,87.986,88.039,87.952,87.986,8425399940.0
2005-05-20 06:00:00,87.978,88.036,87.956,88.014,8599999982.0
2005-05-20 06:30:00,88.001,88.014,87.926,88.003,8014199952.0
2005-05-20 07:00:00,87.983,88.004,87.923,87.973,9006199999.0
2005-05-20 07:30:00,87.954,88.027,87.935,87.992,8544599965.0
2005-05-20 08:00:00,87.975,88.019,87.926,87.942,9528100014.0
2005-05-20 08:30:00,87.941,87.964,87.871,87.931,9567699974.0
2005-05-20 09:00:00,87.947,87.961,87.816,87.868,9775100027.0
2005-05-20 09:30:00,87.869,87.892,87.781,87.836,9325199986.0
2005-05-20 10:00:00,87.858,87.906,87.778,87.823,8348099963.0
2005-05-20 10:30:00,87.827,87.878,87.775,87.843,8914199962.0
2005-05-20 11:00:00,87.858,87.898,87.772,87.858,10286699966.0
2005-05-20 11:30:00,87.849,87.916,87.827,87.829,10192799984.0
2005-05-20 12:00:00,87.868,87.927,87.818,87.882,10055199979.0
2005-05-20 12:30:00,87.868,87.919,87.83,87.83,9133499954.0
2005-05-20 13:00:00,87.845,87.878,87.743,87.753,9856099962.0
2005-05-20 13:30:00,87.77,87.827,87.702,87.751,9391899987.0
2005-05-20 14:00:00,87.769,87.856,87.691,87.833,8917399976.0
2005-05-20 14:30:00,87.84,87.863,87.635,87.69,9399199991.0
2005-05-20 15:00:00,87.7,87.713,87.569,87.64,9094099986.0
2005-05-20 15:30:00,87.623,87.661,87.54,87.57,8570499958.0
2005-05-20 16:00:00,87.552,87.649,87.532,87.598,7659099983.0
2005-05-20 16:30:00,87.617,87.659,87.537,87.543,8070400005.0
2005-05-20 17:00:00,87.522,87.578,87.471,87.544,7635099987.0
2005-05-20 17:30:00,87.543,87.711,87.543,87.65,7025399994.0
2005-05-20 18:00:00,87.655,87.72,87.594,87.67,49453999843.0
2005-05-20 18:30:00,87.651,87.764,87.64,87.668,31750099950.0
2005-05-20 19:00:00,87.709,87.718,87.585,87.62,23631599933.0
2005-05-20 19:30:00,87.655,87.694,87.559,87.585,21179299954.0
2005-05-20 20:00:00,87.585,87.659,87.563,87.605,25770899953.0
2005-05-20 20:30:00,87.62,87.656,87.553,87.573,31025599949.0
2005-05-20 21:00:00,87.6,87.643,87.533,87.554,26194899906.0
2005-05-20 21:30:00,87.598,87.634,87.548,87.569,15140399983.0
2005-05-20 22:00:00,87.582,87.711,87.573,87.66,11907399952.0
2005-05-20 22:30:00,87.656,87.708,87.57,87.57,10797499961.0
2005-05-22 23:00:00,87.651,87.651,87.552,87.582,6623100001.0
2005-05-22 23:30:00,87.613,87.636,87.557,87.617,7093299979.0
2005-05-23 00:00:00,87.611,87.65,87.547,87.599,6265799960.0
2005-05-23 00:30:00,87.581,87.644,87.533,87.618,7097199950.0
2005-05-23 01:00:00,87.603,87.67,87.571,87.632,7464399983.0
2005-05-23 01:30:00,87.646,87.7,87.595,87.621,7945399973.0
2005-05-23 02:00:00,87.619,87.675,87.57,87.618,6821999989.0
2005-05-23 02:30:00,87.604,87.64,87.543,87.566,7202299998.0
2005-05-23 03:00:00,87.555,87.638,87.526,87.539,7751899980.0
2005-05-23 03:30:00,87.547,87.589,87.502,87.558,7009300013.0
2005-05-23 04:00:00,87.522,87.602,87.522,87.583,6862299984.0
2005-05-23 04:30:00,87.567,87.63,87.55,87.599,7287499984.0
2005-05-23 05:00:00,87.619,87.647,87.552,87.581,6684299989.0
2005-05-23 05:30:00,87.572,87.587,87.485,87.549,6715799970.0
2005-05-23 06:00:00,87.553,87.578,87.493,87.537,6562199994.0
2005-05-23 06:30:00,87.541,87.602,87.509,87.548,7125399978.0
2005-05-23 07:00:00,87.551,87.572,87.49,87.565,6465399982.0
2005-05-23 07:30:00,87.538,87.583,87.48,87.537,7508599975.0
2005-05-23 08:00:00,87.551,87.628,87.506,87.568,6996299971.0
2005-05-23 08:30:00,87.574,87.611,87.492,87.517,7151399991.0
2005-05-23 09:00:00,87.513,87.614,87.513,87.574,6891099974.0
2005-05-23 09:30:00,87.558,87.645,87.53,87.596,6700099973.0
2005-05-23 10:00:00,87.592,87.62,87.482,87.5,7762999973.0
2005-05-23 10:30:00,87.507,87.542,87.432,87.451,7437999976.0
2005-05-23 11:00:00,87.485,87.529,87.448,87.482,7272999992.0
2005-05-23 11:30:00,87.487,87.546,87.437,87.463,8290099986.0
2005-05-23 12:00:00,87.453,87.558,87.419,87.542,7916499979.0
2005-05-23 12:30:00,87.492,87.585,87.437,87.446,7753099986.0
2005-05-23 13:00:00,87.487,87.537,87.413,87.478,7233999960.0
2005-05-23 13:30:00,87.488,87.553,87.412,87.509,7669099977.0
2005-05-23 14:00:00,87.518,87.601,87.489,87.58,7591500001.0
2005-05-23 14:30:00,87.525,87.599,87.471,87.531,7006899991.0
2005-05-23 15:00:00,87.552,87.562,87.423,87.502,7958899979.0
2005-05-23 15:30:00,87.507,87.538,87.402,87.447,7706299991.0
2005-05-23 16:00:00,87.463,87.539,87.416,87.5,7818299975.0
2005-05-23 16:30:00,87.489,87.574,87.432,87.453,6899799978.0
2005-05-23 17:00:00,87.449,87.529,87.418,87.496,7236099970.0
2005-05-23 17:30:00,87.473,87.505,87.379,87.467,7347599965.0
2005-05-23 18:00:00,87.443,87.481,87.351,87.394,49617499801.0
2005-05-23 18:30:00,87.377,87.464,87.354,87.44,32789399930.0
2005-05-23 19:00:00,87.419,87.466,87.361,87.411,23893699963.0
2005-05-23 19:30:00,87.441,87.445,87.332,87.425,21432599940.0
2005-05-23 20:00:00,87.403,87.47,87.36,87.419,26153599902.0
2005-05-23 20:30:00,87.397,87.506,87.34,87.391,30159199920.0
2005-05-23 21:00:00,87.385,87.454,87.331,87.402,24624499961.0
2005-05-23 21:30:00,87.426,87.487,87.376,87.436,14433299975.0
2005-05-23 22:00:00,87.461,87.487,87.398,87.41,11537299975.0
2005-05-23 22:30:00,87.432,87.483,87.349,87.412,10443799989.0
2005-05-23 23:00:00,87.425,87.464,87.367,87.392,7565299996.0
2005-05-23 23:30:00,87.419,87.444,87.31,87.388,7515399980.0
2005-05-24 00:00:00,87.413,87.47,87.37,87.465,7348599975.0
2005-05-24 00:30:00,87.45,87.503,87.38,87.472,7851399992.0
2005-05-24 01:00:00,87.442,87.522,87.371,87.396,6950099982.0
2005-05-24 01:30:00,87.435,87.504,87.382,87.424,8871499952.0
2005-05-24 02:00:00,87.397,87.473,87.361,87.427,7663999977.0
2005-05-24 02:30:00,87.418,87.49,87.379,87.443,7602999993.0
2005-05-24 03:00:00,87.45,87.478,87.389,87.429,6883200001.0
2005-05-24 03:30:00,87.431,87.459,87.35,87.42,7850899963.0
2005-05-24 04:00:00,87.398,87.446,87.352,87.385,7396299972.0
2005-05-24 04:30:00,87.411,87.422,87.326,87.352,7136299980.0
2005-05-24 05:00:00,87.372,87.412,87.33,87.383,7343799994.0
2005-05-24 05:30:00,87.375,87.432,87.318,87.37,7107699966.0
2005-05-24 06:00:00,87.365,87.421,87.309,87.388,7097599990.0
2005-05-24 06:30:00,87.367,87.403,87.306,87.365,7003499983.0
2005-05-24 07:00:00,87.34,87.398,87.294,87.332,7103399991.0
2005-05-24 07:30:00,87.332,87.397,87.28,87.366,6351699976.0
2005-05-24 08:00:00,87.39,87.489,87.336,87.447,7566699988.0
2005-05-24 08:30:00,87.441,87.479,87.367,87.404,7114799960.0
2005-05-24 09:00:00,87.422,87.454,87.332,87.392,7461899980.0
2005-05-24 09:30:00,87.413,87.514,87.357,87.477,7439499992.0
2005-05-24 10:00:00,87.456,87.53,87.402,87.52,7523799966.0
2005-05-24 10:30:00,87.515,87.532,87.395,87.45,7445599964.0
2005-05-24 11:00:00,87.427,87.52,87.341,87.383,7829199976.0
2005-05-24 11:30:00,87.37,87.468,87.318,87.327,7134399971.0
2005-05-24 12:00:00,87.321,87.451,87.258,87.442,7717499974.0
2005-05-24 12:30:00,87.389,87.461,87.291,87.355,7156999969.0
2005-05-24 13:00:00,87.401,87.453,87.305,87.331,7414999974.0
2005-05-24 13:30:00,87.424,87.566,87.403,87.551,7400099977.0
2005-05-24 14:00:00,87.546,87.568,87.41,87.511,7314800002.0
2005-05-24 14:30:00,87.538,87.645,87.476,87.525,7726599999.0
2005-05-24 15:00:00,87.517,87.567,87.462,87.505,7132799984.0
2005-05-24 15:30:00,87.483,87.589,87.427,87.536,7412399966.0
2005-05-24 16:00:00,87.527,87.545,87.422,87.438,7816599990.0
2005-05-24 16:30:00,87.454,87.495,87.363,87.42,7807399994.0
2005-05-24 17:00:00,87.401,87.514,87.379,87.446,7495199996.0
2005-05-24 17:30:00,87.422,87.513,87.366,87.366,7171799972.0
2005-05-24 18:00:00,87.342,87.43,87.314,87.364,49772999845.0
2005-05-24 18:30:00,87.367,87.396,87.29,87.329,30891699879.0
2005-05-24 19:00:00,87.309,87.365,87.241,87.341,22517199904.0
2005-05-24 19:30:00,87.352,87.41,87.28,87.324,21343099953.0
2005-05-24 20:00:00,87.293,87.385,87.27,87.38,25928899882.0
2005-05-24 20:30:00,87.372,87.463,87.259,87.399,33418899928.0
2005-05-24 21:00:00,87.42,87.535,87.385,87.475,23878899911.0
2005-05-24 21:30:00,87.484,87.536,87.412,87.447,14988399937.0
2005-05-24 22:00:00,87.433,87.521,87.418,87.511,11909699976.0
2005-05-24 22:30:00,87.487,87.576,87.436,87.553,11143499975.0
2005-05-24 23:00:00,87.587,87.59,87.416,87.46,7476999969.0
2005-05-24 23:30:00,87.505,87.537,87.419,87.494,7181999965.0
2005-05-25 00:00:00,87.493,87.535,87.44,87.464,7274199995.0
2005-05-25 00:30:00,87.473,87.508,87.377,87.419,7085299987.0
2005-05-25 01:00:00,87.373,87.481,87.28,87.301,7432499991.0
2005-05-25 01:30:00,87.316,87.335,87.248,87.309,7606099994.0
2005-05-25 02:00:00,87.291,87.413,87.257,87.39,7356299997.0
2005-05-25 02:30:00,87.353,87.429,87.3,87.329,7796599980.0
2005-05-25 03:00:00,87.311,87.396,87.291,87.367,8098599994.0
2005-05-25 03:30:00,87.351,87.37,87.265,87.327,7028999983.0
2005-05-25 04:00:00,87.338,87.399,87.282,87.333,7271599989.0
2005-05-25 04:30:00,87.349,87.4,87.298,87.342,7603799970.0
2005-05-25 05:00:00,87.36,87.4,87.318,87.386,7435799989.0
2005-05-25 05:30:00,87.365,87.428,87.312,87.388,6936199981.0
2005-05-25 06:00:00,87.395,87.438,87.352,87.365,8041900004.0
2005-05-25 06:30:00,87.402,87.431,87.335,87.382,6766099984.0
2005-05-25 07:00:00,87.368,87.412,87.329,87.372,7365199983.0
2005-05-25 07:30:00,87.373,87.428,87.331,87.382,7253599984.0
2005-05-25 08:00:00,87.396,87.426,87.311,87.325,7268799979.0
2005-05-25 08:30:00,87.32,87.4,87.292,87.389,8029899967.0
2005-05-25 09:00:00,87.368,87.434,87.332,87.395,7699399995.0
2005-05-25 09:30:00,87.412,87.438,87.306,87.393,7410499970.0
2005-05-25 10:00:00,87.412,87.46,87.353,87.411,7108999977.0
2005-05-25 10:30:00,87.417,87.455,87.348,87.427,7419199991.0
2005-05-25 11:00:00,87.423,87.524,87.359,87.524,7564700006.0
2005-05-25 11:30:00,87.518,87.578,87.479,87.547,7841299990.0
2005-05-25 12:00:00,87.552,87.599,87.445,87.579,7016499996.0
2005-05-25 12:30:00,87.55,87.591,87.431,87.492,7710900010.0
2005-05-25 13:00:00,87.474,87.611,87.468,87.522,7248599972.0
2005-05-25 13:30:00,87.539,87.601,87.497,87.593,6670799993.0
2005-05-25 14:00:00,87.565,87.612,87.485,87.552,7583700003.0
2005-05-25 14:30:00,87.525,87.599,87.465,87.546,7688099977.0
2005-05-25 15:00:00,87.565,87.636,87.517,87.61,7803399969.0
2005-05-25 15:30:00,87.612,87.643,87.499,87.622,7680399966.0
2005-05-25 16:00:00,87.604,87.808,87.604,87.685,7802599974.0
2005-05-25 16:30:00,87.678,87.798,87.658,87.764,8556699975.0
2005-05-25 17:00:00,87.777,87.92,87.747,87.868,7710099963.0
2005-05-25 17:30:00,87.84,87.891,87.754,87.777,7241100000.0
2005-05-25 18:00:00,87.776,87.813,87.682,87.746,43217299923.0
2005-05-25 18:30:00,87.761,87.857,87.708,87.802,33234699955.0
2005-05-25 19:00:00,87.798,87.852,87.759,87.801,22724299986.0
2005-05-25 19:30:00,87.819,87.828,87.716,87.735,21115499962.0
2005-05-25 20:00:00,87.761,87.797,87.707,87.77,25446599950.0
2005-05-25 20:30:00,87.762,87.819,87.707,87.78,30818799897.0
2005-05-25 21:00:00,87.77,87.822,87.703,87.751,26260299900.0
2005-05-25 21:30:00,87.779,87.823,87.736,87.765,14884399941.0
2005-05-25 22:00:00,87.776,87.821,87.727,87.76,11878999985.0
2005-05-25 22:30:00,87.738,87.823,87.689,87.708,10715399982.0
2005-05-25 23:00:00,87.807,87.821,87.722,87.78,7477199991.0
2005-05-25 23:30:00,87.773,87.808,87.649,87.689,7460199968.0
2005-05-26 00:00:00,87.683,87.722,87.618,87.681,6808299974.0
2005-05-26 00:30:00,87.678,87.767,87.652,87.705,7859299998.0
2005-05-26 01:00:00,87.717,87.747,87.652,87.682,7159299979.0
2005-05-26 01:30:00,87.717,87.821,87.649,87.786,7955099985.0
2005-05-26 02:00:00,87.73,87.844,87.717,87.83,7618199969.0
2005-05-26 02:30:00,87.833,87.863,87.762,87.814,6791299996.0
2005-05-26 03:00:00,87.813,87.912,87.779,87.88,7669799972.0
2005-05-26 03:30:00,87.885,87.918,87.809,87.818,6755099975.0
2005-05-26 04:00:00,87.82,87.899,87.808,87.861,7746699985.0
2005-05-26 04:30:00,87.858,87.933,87.831,87.881,7005299975.0
2005-05-26 05:00:00,87.893,87.939,87.84,87.855,7092299966.0
2005-05-26 05:30:00,87.866,87.936,87.844,87.848,7444499973.0
2005-05-26 06:00:00,87.862,87.907,87.758,87.795,7952499963.0
2005-05-26 06:30:00,87.807,87.81,87.671,87.741,7323199979.0
2005-05-26 07:00:00,87.715,87.795,87.689,87.738,7910699970.0
2005-05-26 07:30:00,87.727,87.767,87.579,87.613,7087599970.0
2005-05-26 08:00:00,87.604,87.675,87.495,87.639,7471000004.0
2005-05-26 08:30:00,87.654,87.76,87.612,87.76,7003399985.0
2005-05-26 09:00:00,87.772,87.772,87.667,87.736,7541199968.0
2005-05-26 09:30:00,87.716,87.815,87.671,87.77,7128999999.0
2005-05-26 10:00:00,87.749,87.843,87.728,87.736,8032899980.0
2005-05-26 10:30:00,87.733,87.814,87.707,87.798,7229899988.0
2005-05-26 11:00:00,87.735,87.802,87.644,87.679,7823599961.0
2005-05-26 11:30:00,87.62,87.668,87.534,87.558,7843999968.0
2005-05-26 12:00:00,87.576,87.61,87.526,87.58,7809899989.0
2005-05-26 12:30:00,87.6,87.655,87.513,87.535,7271899977.0
2005-05-26 13:00:00,87.521,87.571,87.432,87.511,7181699990.0
2005-05-26 13:30:00,87.522,87.626,87.445,87.532,7871599986.0
2005-05-26 14:00:00,87.516,87.633,87.491,87.565,7072599953.0
2005-05-26 14:30:00,87.579,87.588,87.402,87.473,7995199991.0
2005-05-26 15:00:00,87.486,87.558,87.404,87.496,7501999993.0
2005-05-26 15:30:00,87.5,87.588,87.466,87.499,7891899987.0
2005-05-26 16:00:00,87.48,87.533,87.386,87.427,7169699960.0
2005-05-26 16:30:00,87.444,87.522,87.349,87.465,7389000003.0
2005-05-26 17:00:00,87.447,87.481,87.328,87.388,7255499990.0
2005-05-26 17:30:00,87.402,87.426,87.283,87.355,7181199981.0
2005-05-26 18:00:00,87.321,87.36,87.249,87.278,44606099904.0
2005-05-26 18:30:00,87.288,87.304,87.181,87.262,33422999965.0
2005-05-26 19:00:00,87.257,87.299,87.154,87.206,23690999960.0
2005-05-26 19:30:00,87.203,87.316,87.176,87.282,21269699902.0
2005-05-26 20:00:00,87.289,87.311,87.169,87.21,24816999904.0
2005-05-26 20:30:00,87.196,87.351,87.153,87.306,32345999946.0
2005-05-26 21:00:00,87.295,87.348,87.211,87.264,24623099930.0
2005-05-26 21:30:00,87.277,87.309,87.193,87.224,15064199969.0
2005-05-26 22:00:00,87.22,87.302,87.191,87.251,12174999957.0
2005-05-26 22:30:00,87.224,87.317,87.198,87.245,10262999970.0
2005-05-26 23:00:00,87.291,87.372,87.253,87.308,6906799968.0
2005-05-26 23:30:00,87.306,87.382,87.279,87.343,7485699974.0
2005-05-27 00:00:00,87.329,87.386,87.264,87.369,6360299959.0
2005-05-27 00:30:00,87.359,87.41,87.274,87.358,7201399983.0
2005-05-27 01:00:00,87.31,87.383,87.301,87.376,7439299984.0
2005-05-27 01:30:00,87.364,87.387,87.305,87.329,8036799970.0
2005-05-27 02:00:00,87.37,87.406,87.309,87.345,7551399978.0
2005-05-27 02:30:00,87.314,87.378,87.302,87.363,7626299975.0
2005-05-27 03:00:00,87.346,87.462,87.346,87.413,7185499978.0
2005-05-27 03:30:00,87.396,87.433,87.331,87.352,7135199979.0
2005-05-27 04:00:00,87.334,87.453,87.332,87.407,6966499972.0
2005-05-27 04:30:00,87.372,87.422,87.323,87.357,7602299995.0
2005-05-27 05:00:00,87.379,87.397,87.304,87.319,7099499994.0
2005-05-27 05:30:00,87.337,87.395,87.261,87.302,6796499961.0
2005-05-27 06:00:00,87.311,87.34,87.237,87.294,7700800000.0
2005-05-27 06:30:00,87.283,87.31,87.216,87.284,7487599985.0
2005-05-27 07:00:00,87.259,87.301,87.217,87.269,7989299962.0
2005-05-27 07:30:00,87.265,87.325,87.223,87.27,7303699995.0
2005-05-27 08:00:00,87.258,87.363,87.242,87.294,7447599973.0
2005-05-27 08:30:00,87.281,87.348,87.23,87.252,7255700002.0
2005-05-27 09:00:00,87.263,87.34,87.237,87.298,7438899972.0
2005-05-27 09:30:00,87.289,87.356,87.249,87.343,7601399987.0
2005-05-27 10:00:00,87.322,87.436,87.273,87.393,7329899999.0
2005-05-27 10:30:00,87.364,87.445,87.324,87.404,7697999978.0
2005-05-27 11:00:00,87.43,87.448,87.346,87.362,7524699980.0
2005-05-27 11:30:00,87.374,87.406,87.265,87.31,8217100008.0
2005-05-27 12:00:00,87.301,87.357,87.245,87.298,8180999961.0
2005-05-27 12:30:00,87.284,87.362,87.257,87.317,7621399992.0
2005-05-27 13:00:00,87.324,87.355,87.228,87.353,6604199975.0
2005-05-27 13:30:00,87.367,87.436,87.27,87.369,7235199962.0
2005-05-27 14:00:00,87.35,87.405,87.274,87.353,7263199996.0
2005-05-27 14:30:00,87.367,87.398,87.277,87.364,7296299991.0
2005-05-27 15:00:00,87.375,87.549,87.363,87.49,7717299971.0
2005-05-27 15:30:00,87.501,87.556,87.343,87.446,8238299988.0
2005-05-27 16:00:00,87.413,87.483,87.376,87.453,7378699977.0
2005-05-27 16:30:00,87.474,87.551,87.423,87.491,7445399978.0
2005-05-27 17:00:00,87.479,87.602,87.466,87.536,7412099987.0
2005-05-27 17:30:00,87.537,87.592,87.472,87.515,7191799972.0
2005-05-27 18:00:00,87.507,87.634,87.5,87.609,44727899948.0
2005-05-27 18:30:00,87.61,87.708,87.548,87.672,33485499948.0
2005-05-27 19:00:00,87.679,87.72,87.613,87.634,22900399960.0
2005-05-27 19:30:00,87.672,87.716,87.591,87.7,22167999968.0
2005-05-27 20:00:00,87.694,87.725,87.609,87.69,25795699879.0
2005-05-27 20:30:00,87.68,87.705,87.577,87.68,31716799881.0
2005-05-27 21:00:00,87.65,87.722,87.618,87.649,25764299944.0
2005-05-27 21:30:00,87.665,87.727,87.563,87.674,15017899952.0
2005-05-27 22:00:00,87.689,87.745,87.654,87.675,11871999968.0
2005-05-27 22:30:00,87.7,87.721,87.603,87.631,11131299998.0
2005-05-29 23:00:00,87.565,87.6,87.462,87.508,10097099966.0
2005-05-29 23:30:00,87.513,87.637,87.478,87.59,10130499990.0
2005-05-30 00:00:00,87.591,87.674,87.489,87.661,9539699968.0
2005-05-30 00:30:00,87.635,87.677,87.564,87.64,9609699977.0
2005-05-30 01:00:00,87.618,87.642,87.446,87.515,9363999957.0
2005-05-30 01:30:00,87.525,87.565,87.442,87.535,10748599968.0
2005-05-30 02:00:00,87.523,87.596,87.467,87.57,7577599974.0
2005-05-30 02:30:00,87.582,87.591,87.444,87.538,8347400022.0
2005-05-30 03:00:00,87.504,87.567,87.476,87.506,7453899991.0
2005-05-30 03:30:00,87.533,87.562,87.469,87.504,7704299973.0
2005-05-30 04:00:00,87.505,87.553,87.459,87.463,7691999957.0
2005-05-30 04:30:00,87.46,87.523,87.396,87.442,7445799972.0
2005-05-30 05:00:00,87.426,87.511,87.384,87.489,7183899984.0
2005-05-30 05:30:00,87.483,87.514,87.396,87.452,7498299972.0
2005-05-30 06:00:00,87.455,87.492,87.371,87.371,7024199997.0
2005-05-30 06:30:00,87.376,87.434,87.338,87.382,7357399996.0
2005-05-30 07:00:00,87.374,87.433,87.33,87.375,7436399997.0
2005-05-30 07:30:00,87.353,87.443,87.332,87.4,6817299991.0
2005-05-30 08:00:00,87.42,87.483,87.376,87.45,7359199995.0
2005-05-30 08:30:00,87.477,87.524,87.412,87.445,6705099987.0
2005-05-30 09:00:00,87.458,87.474,87.39,87.461,7454000008.0
2005-05-30 09:30:00,87.457,87.511,87.416,87.43,6974399990.0
2005-05-30 10:00:00,87.429,87.458,87.361,87.391,6995899979.0
2005-05-30 10:30:00,87.394,87.442,87.314,87.343,7490799994.0
2005-05-30 11:00:00,87.333,87.414,87.323,87.374,7735499980.0
2005-05-30 11:30:00,87.367,87.387,87.301,87.317,7319799984.0
2005-05-30 12:00:00,87.329,87.347,87.244,87.288,7171399979.0
2005-05-30 12:30:00,87.259,87.299,87.158,87.175,7286299985.0
2005-05-30 13:00:00,87.2,87.232,87.083,87.16,7641799973.0
2005-05-30 13:30:00,87.127,87.226,87.098,87.163,7367299957.0
2005-05-30 14:00:00,87.165,87.204,87.083,87.12,7621099982.0
2005-05-30 14:30:00,87.099,87.196,87.073,87.178,7768599987.0
2005-05-30 15:00:00,87.204,87.206,87.057,87.12,7083599987.0
2005-05-30 15:30:00,87.122,87.149,87.038,87.071,7673899985.0
2005-05-30 16:00:00,87.107,87.124,87.015,87.083,7378299964.0
2005-05-30 16:30:00,87.069,87.118,87.015,87.083,7370899982.0
2005-05-30 17:00:00,87.097,87.125,87.007,87.106,7748899988.0
2005-05-30 17:30:00,87.088,87.127,87.024,87.091,6873499981.0
2005-05-30 18:00:00,87.075,87.157,87.017,87.072,40264099948.0
2005-05-30 18:30:00,87.06,87.125,87.027,87.086,31334099931.0
2005-05-30 19:00:00,87.077,87.135,87.023,87.081,24024199935.0
2005-05-30 19:30:00,87.096,87.154,87.04,87.142,20079599946.0
2005-05-30 20:00:00,87.15,87.19,87.065,87.133,24796499899.0
2005-05-30 20:30:00,87.15,87.181,87.059,87.13,30116999921.0
2005-05-30 21:00:00,87.111,87.153,87.054,87.092,23655899886.0
2005-05-30 21:30:00,87.112,87.149,87.061,87.095,15009899928.0
2005-05-30 22:00:00,87.102,87.176,87.081,87.145,11641199976.0
2005-05-30 22:30:00,87.112,87.175,87.053,87.072,10486299967.0
2005-05-30 23:00:00,87.174,87.174,87.08,87.14,7477499982.0
2005-05-30 23:30:00,87.124,87.185,87.072,87.137,7052899972.0
2005-05-31 00:00:00,87.169,87.186,87.096,87.176,7357399992.0
2005-05-31 00:30:00,87.133,87.294,87.099,87.156,7936499987.0
2005-05-31 01:00:00,87.135,87.252,87.114,87.209,8073199972.0
2005-05-31 01:30:00,87.23,87.23,87.095,87.13,7976599959.0
2005-05-31 02:00:00,87.135,87.193,87.08,87.13,7551600010.0
2005-05-31 02:30:00,87.108,87.17,87.071,87.124,7597899981.0
2005-05-31 03:00:00,87.136,87.171,86.648,86.767,8125699972.0
2005-05-31 03:30:00,86.802,86.909,86.71,86.82,7602299994.0
2005-05-31 04:00:00,86.798,86.877,86.758,86.817,7583299987.0
2005-05-31 04:30:00,86.779,86.812,86.728,86.754,7063999978.0
2005-05-31 05:00:00,86.743,86.814,86.709,86.762,7157199991.0
2005-05-31 05:30:00,86.758,86.804,86.673,86.736,7928799967.0
2005-05-31 06:00:00,86.734,86.885,86.716,86.849,8237099972.0
2005-05-31 06:30:00,86.827,86.92,86.796,86.893,7673300007.0
2005-05-31 07:00:00,86.874,86.97,86.83,86.927,7524399989.0
2005-05-31 07:30:00,86.917,87.026,86.876,86.89,7270800001.0
2005-05-31 08:00:00,86.861,86.919,86.808,86.863,7078799981.0
2005-05-31 08:30:00,86.851,86.878,86.691,86.782,7523299988.0
2005-05-31 09:00:00,86.807,86.923,86.768,86.909,7434999989.0
2005-05-31 09:30:00,86.883,86.932,86.685,86.727,7840999974.0
2005-05-31 10:00:00,86.697,86.803,86.666,86.703,7393099976.0
2005-05-31 10:30:00,86.691,86.739,86.59,86.645,7488900015.0
2005-05-31 11:00:00,86.627,86.715,86.602,86.659,7570399966.0
2005-05-31 11:30:00,86.648,86.748,86.543,86.602,7708199976.0
2005-05-31 12:00:00,86.603,86.682,86.522,86.55,7159299971.0
2005-05-31 12:30:00,86.564,86.718,86.519,86.679,8218899984.0
2005-05-31 13:00:00,86.694,86.744,86.638,86.726,7987899961.0
2005-05-31 13:30:00,86.695,86.774,86.653,86.749,7967799968.0
2005-05-31 14:00:00,86.734,86.902,86.713,86.877,6728599980.0
2005-05-31 14:30:00,86.88,86.904,86.758,86.775,7441499983.0
2005-05-31 15:00:00,86.78,86.869,86.731,86.753,7930699981.0
2005-05-31 15:30:00,86.771,86.855,86.72,86.76,8359599988.0
2005-05-31 16:00:00,86.748,86.798,86.638,86.695,7808599978.0
2005-05-31 16:30:00,86.709,86.742,86.526,86.543,8082599983.0
2005-05-31 17:00:00,86.533,86.707,86.51,86.66,7773599986.0
2005-05-31 17:30:00,86.656,86.774,86.631,86.77,7164399989.0
2005-05-31 18:00:00,86.745,86.769,86.645,86.695,47179199968.0
2005-05-31 18:30:00,86.698,86.745,86.615,86.706,31877899936.0
2005-05-31 19:00:00,86.688,86.795,86.663,86.724,24330399936.0
2005-05-31 19:30:00,86.74,86.799,86.635,86.772,21316699919.0
2005-05-31 20:00:00,86.75,86.792,86.668,86.74,24708099947.0
2005-05-31 20:30:00,86.718,86.899,86.709,86.855,33367799918.0
2005-05-31 21:00:00,86.86,86.965,86.831,86.923,27123999891.0
2005-05-31 21:30:00,86.918,86.972,86.869,86.903,15734299958.0
2005-05-31 22:00:00,86.929,86.943,86.83,86.862,12062999949.0
2005-05-31 22:30:00,86.858,86.971,86.837,86.888,11540699989.0
2005-05-31 23:00:00,86.923,86.994,86.897,86.94,7065399989.0
2005-05-31 23:30:00,86.938,86.975,86.864,86.894,7044199982.0
2005-06-01 00:00:00,86.906,86.937,86.822,86.874,7439699971.0
2005-06-01 00:30:00,86.869,86.907,86.791,86.847,7346199974.0
2005-06-01 01:00:00,86.864,86.871,86.739,86.757,7560099984.0
2005-06-01 01:30:00,86.784,86.823,86.727,86.749,7933099987.0
2005-06-01 02:00:00,86.73,86.796,86.709,86.749,7385799991.0
2005-06-01 02:30:00,86.716,86.879,86.716,86.846,7059599966.0
2005-06-01 03:00:00,86.849,86.96,86.803,86.835,7932700001.0
2005-06-01 03:30:00,86.847,86.851,86.735,86.778,7418600012.0
2005-06-01 04:00:00,86.781,86.859,86.756,86.843,8157899977.0
2005-06-01 04:30:00,86.827,86.896,86.776,86.86,7135499993.0
2005-06-01 05:00:00,86.882,86.908,86.803,86.87,6607199966.0
2005-06-01 05:30:00,86.835,86.896,86.769,86.801,7825599967.0
2005-06-01 06:00:00,86.815,86.827,86.708,86.731,7084899969.0
2005-06-01 06:30:00,86.724,86.825,86.715,86.806,7320699970.0
2005-06-01 07:00:00,86.785,86.851,86.739,86.829,7494999975.0
2005-06-01 07:30:00,86.85,86.979,86.825,86.955,7276099975.0
2005-06-01 08:00:00,86.914,86.968,86.836,86.915,7870499987.0
2005-06-01 08:30:00,86.911,86.971,86.816,86.862,7760500012.0
2005-06-01 09:00:00,86.88,86.908,86.786,86.83,7622699983.0
2005-06-01 09:30:00,86.827,86.878,86.713,86.727,8071099993.0
2005-06-01 10:00:00,86.71,86.87,86.659,86.814,7500699981.0
2005-06-01 10:30:00,86.806,86.974,86.803,86.917,7862500009.0
2005-06-01 11:00:00,86.932,87.017,86.855,87.006,8091900001.0
2005-06-01 11:30:00,87.017,87.083,86.894,86.93,8221799958.0
2005-06-01 12:00:00,86.928,87.095,86.917,86.999,7536199975.0
2005-06-01 12:30:00,86.974,86.988,86.841,86.879,7188699959.0
2005-06-01 13:00:00,86.891,86.971,86.852,86.918,8166400005.0
2005-06-01 13:30:00,86.909,86.958,86.839,86.913,7530599989.0
2005-06-01 14:00:00,86.931,86.939,86.659,86.69,7384199982.0
2005-06-01 14:30:00,86.67,86.716,86.545,86.688,7486899990.0
2005-06-01 15:00:00,86.664,86.733,86.571,86.635,7156199995.0
2005-06-01 15:30:00,86.626,86.743,86.607,86.701,8036999978.0
2005-06-01 16:00:00,86.688,86.765,86.509,86.55,7275299992.0
2005-06-01 16:30:00,86.538,86.582,86.409,86.512,7474099957.0
2005-06-01 17:00:00,86.487,86.497,86.346,86.45,6912800006.0
2005-06-01 17:30:00,86.489,86.56,86.444,86.508,7045299989.0
2005-06-01 18:00:00,86.509,86.56,86.392,86.475,48297099919.0
2005-06-01 18:30:00,86.457,86.563,86.423,86.518,33221399853.0
2005-06-01 19:00:00,86.535,86.598,86.496,86.532,23018499940.0
2005-06-01 19:30:00,86.56,86.607,86.503,86.536,21220299949.0
2005-06-01 20:00:00,86.549,86.57,86.456,86.525,25681699959.0
2005-06-01 20:30:00,86.56,86.648,86.493,86.625,30540499921.0
2005-06-01 21:00:00,86.617,86.671,86.531,86.597,26009699935.0
2005-06-01 21:30:00,86.606,86.66,86.533,86.588,15360799931.0
2005-06-01 22:00:00,86.577,86.621,86.347,86.379,12018399978.0
2005-06-01 22:30:00,86.374,86.486,86.345,86.383,11223499992.0
2005-06-01 23:00:00,86.442,86.524,86.41,86.498,7307299981.0
2005-06-01 23:30:00,86.484,86.558,86.443,86.473,6794999980.0
2005-06-02 00:00:00,86.517,86.517,86.391,86.476,7778099979.0
2005-06-02 00:30:00,86.465,86.561,86.429,86.499,7437899991.0
2005-06-02 01:00:00,86.471,86.516,86.381,86.419,7667599983.0
2005-06-02 01:30:00,86.46,86.498,86.372,86.427,8474399977.0
2005-06-02 02:00:00,86.46,86.492,86.391,86.449,7949199970.0
2005-06-02 02:30:00,86.43,86.572,86.43,86.538,8174699987.0
2005-06-02 03:00:00,86.546,86.571,86.433,86.463,7444999990.0
2005-06-02 03:30:00,86.458,86.549,86.414,86.499,7143999994.0
2005-06-02 04:00:00,86.478,86.521,86.409,86.437,7419400002.0
2005-06-02 04:30:00,86.416,86.52,86.378,86.49,7359799978.0
2005-06-02 05:00:00,86.485,86.528,86.411,86.478,7374399980.0
2005-06-02 05:30:00,86.485,86.51,86.377,86.402,6881899999.0
2005-06-02 06:00:00,86.404,86.434,86.333,86.346,7476799986.0
2005-06-02 06:30:00,86.355,86.376,86.238,86.33,7531899980.0
2005-06-02 07:00:00,86.325,86.365,86.246,86.317,7127399987.0
2005-06-02 07:30:00,86.296,86.43,86.274,86.34,6632299969.0
2005-06-02 08:00:00,86.352,86.431,86.324,86.367,7332599970.0
2005-06-02 08:30:00,86.369,86.513,86.309,86.417,7315199972.0
2005-06-02 09:00:00,86.437,86.614,86.375,86.537,6908799981.0
2005-06-02 09:30:00,86.535,86.621,86.506,86.582,7027999985.0
2005-06-02 10:00:00,86.582,86.646,86.547,86.58,7521699992.0
2005-06-02 10:30:00,86.603,86.724,86.565,86.671,7871899976.0
2005-06-02 11:00:00,86.69,86.699,86.553,86.621,7230900012.0
2005-06-02 11:30:00,86.624,86.69,86.535,86.549,7308599992.0
2005-06-02 12:00:00,86.566,86.643,86.467,86.579,7120100001.0
2005-06-02 12:30:00,86.577,86.656,86.539,86.561,7535699990.0
2005-06-02 13:00:00,86.547,86.58,86.441,86.458,7596699975.0
2005-06-02 13:30:00,86.459,86.526,86.404,86.438,7600699960.0
2005-06-02 14:00:00,86.472,86.517,86.403,86.475,6859299991.0
2005-06-02 14:30:00,86.473,86.591,86.45,86.538,7306799986.0
2005-06-02 15:00:00,86.533,86.552,86.389,86.465,8222099985.0
2005-06-02 15:30:00,86.468,86.5,86.39,86.467,7454499965.0
2005-06-02 16:00:00,86.445,86.599,86.438,86.565,6956099978.0
2005-06-02 16:30:00,86.582,86.633,86.505,86.593,6807899983.0
2005-06-02 17:00:00,86.609,86.667,86.531,86.603,7235999994.0
2005-06-02 17:30:00,86.583,86.641,86.465,86.509,7608499989.0
2005-06-02 18:00:00,86.527,86.569,86.462,86.552,49296199784.0
2005-06-02 18:30:00,86.516,86.595,86.466,86.533,32793199943.0
2005-06-02 19:00:00,86.579,86.633,86.491,86.506,23088899923.0
2005-06-02 19:30:00,86.542,86.582,86.449,86.509,21240499931.0
2005-06-02 20:00:00,86.484,86.554,86.426,86.508,26630899929.0
2005-06-02 20:30:00,86.53,86.553,86.436,86.458,31603599933.0
2005-06-02 21:00:00,86.49,86.586,86.427,86.503,24639699936.0
2005-06-02 21:30:00,86.499,86.552,86.458,86.508,15175799963.0
2005-06-02 22:00:00,86.493,86.526,86.401,86.427,12294799979.0
2005-06-02 22:30:00,86.465,86.517,86.353,86.353,10818699971.0
2005-06-02 23:00:00,86.436,86.521,86.422,86.461,6965499985.0
2005-06-02 23:30:00,86.477,86.523,86.403,86.46,7500699962.0
2005-06-03 00:00:00,86.449,86.512,86.411,86.496,7205899992.0
2005-06-03 00:30:00,86.475,86.509,86.386,86.408,7946299962.0
2005-06-03 01:00:00,86.405,86.469,86.378,86.456,7265000006.0
2005-06-03 01:30:00,86.45,86.528,86.396,86.478,8122899968.0
2005-06-03 02:00:00,86.47,86.512,86.377,86.403,7423799980.0
2005-06-03 02:30:00,86.385,86.453,86.293,86.305,7535199988.0
2005-06-03 03:00:00,86.319,86.382,86.253,86.33,8275599965.0
2005-06-03 03:30:00,86.337,86.339,86.161,86.232,6996499969.0
2005-06-03 04:00:00,86.209,86.292,86.17,86.254,7617899978.0
2005-06-03 04:30:00,86.241,86.277,86.175,86.23,7153999980.0
2005-06-03 05:00:00,86.211,86.289,86.167,86.265,7439599991.0
2005-06-03 05:30:00,86.228,86.309,86.228,86.282,6981499991.0
2005-06-03 06:00:00,86.261,86.295,86.16,86.231,7474399983.0
2005-06-03 06:30:00,86.218,86.247,86.14,86.204,7477599969.0
2005-06-03 07:00:00,86.186,86.326,86.166,86.306,7615599983.0
2005-06-03 07:30:00,86.283,86.335,86.224,86.248,7012699984.0
2005-06-03 08:00:00,86.272,86.327,86.141,86.31,7094699977.0
2005-06-03 08:30:00,86.327,86.351,86.169,86.184,7335899959.0
2005-06-03 09:00:00,86.24,86.36,86.188,86.35,7186999978.0
2005-06-03 09:30:00,86.33,86.366,86.224,86.253,7611999984.0
2005-06-03 10:00:00,86.222,86.385,86.205,86.247,6910399978.0
2005-06-03 10:30:00,86.264,86.351,86.245,86.279,8444399970.0
2005-06-03 11:00:00,86.317,86.384,86.225,86.338,7835699978.0
2005-06-03 11:30:00,86.362,86.388,86.255,86.293,7788499969.0
2005-06-03 12:00:00,86.301,86.318,86.193,86.291,7845899961.0
2005-06-03 12:30:00,86.265,86.336,86.222,86.254,7266099968.0
2005-06-03 13:00:00,86.28,86.419,86.232,86.297,7945799999.0
2005-06-03 13:30:00,86.296,86.37,86.218,86.284,7753999974.0
2005-06-03 14:00:00,86.282,86.39,86.182,86.227,7030799982.0
2005-06-03 14:30:00,86.253,86.283,86.038,86.14,7256399973.0
2005-06-03 15:00:00,86.145,86.216,86.004,86.044,7676999999.0
2005-06-03 15:30:00,86.072,86.153,85.99,86.018,8091099994.0
2005-06-03 16:00:00,86.039,86.189,85.975,86.064,6887899992.0
2005-06-03 16:30:00,86.055,86.096,85.95,85.973,7781799978.0
2005-06-03 17:00:00,85.956,86.035,85.852,85.933,7226999978.0
2005-06-03 17:30:00,85.91,85.981,85.878,85.913,7336499989.0
2005-06-03 18:00:00,85.933,86.001,85.862,85.892,51851699790.0
2005-06-03 18:30:00,85.873,86.009,85.857,85.992,32547499931.0
2005-06-03 19:00:00,85.981,86.018,85.906,85.962,23366999914.0
2005-06-03 19:30:00,85.945,85.972,85.849,85.95,21371899959.0
2005-06-03 20:00:00,85.911,85.953,85.831,85.878,24928099970.0
2005-06-03 20:30:00,85.89,85.958,85.818,85.938,30474699981.0
2005-06-03 21:00:00,85.95,85.996,85.896,85.954,21669999905.0
2005-06-03 21:30:00,85.95,86.001,85.871,85.894,14255099978.0
2005-06-03 22:00:00,85.866,85.976,85.854,85.907,11667699980.0
2005-06-03 22:30:00,85.939,85.962,85.854,85.922,10840999961.0
2005-06-05 23:00:00,85.893,85.933,85.849,85.877,8133699974.0
2005-06-05 23:30:00,85.892,85.931,85.836,85.89,8257199977.0
2005-06-06 00:00:00,85.894,85.948,85.843,85.914,7724399979.0
2005-06-06 00:30:00,85.903,85.976,85.877,85.93,8235199955.0
2005-06-06 01:00:00,85.99,86.004,85.893,85.955,7589799977.0
2005-06-06 01:30:00,85.98,85.993,85.843,85.901,8483599985.0
2005-06-06 02:00:00,85.898,86.025,85.89,85.997,7264899962.0
2005-06-06 02:30:00,85.983,86.028,85.952,86.012,8383899990.0
2005-06-06 03:00:00,85.986,86.022,85.908,85.953,7898899969.0
2005-06-06 03:30:00,85.94,86.078,85.917,86.036,7614199991.0
2005-06-06 04:00:00,86.026,86.06,85.951,85.995,7739499975.0
2005-06-06 04:30:00,85.99,86.059,85.971,86.035,7384499982.0
2005-06-06 05:00:00,86.025,86.074,85.958,85.993,7520399991.0
2005-06-06 05:30:00,85.989,86.045,85.938,86.026,7525299975.0
2005-06-06 06:00:00,86.0,86.041,85.925,85.949,7442399980.0
2005-06-06 06:30:00,85.974,86.012,85.913,85.946,8161399992.0
2005-06-06 07:00:00,85.951,85.968,85.881,85.892,7386199979.0
2005-06-06 07:30:00,85.947,86.011,85.878,85.972,6889099980.0
2005-06-06 08:00:00,85.96,86.027,85.853,85.865,7416199986.0
2005-06-06 08:30:00,85.893,85.948,85.84,85.911,7223699970.0
2005-06-06 09:00:00,85.92,85.991,85.835,85.867,7772199980.0
2005-06-06 09:30:00,85.865,85.958,85.833,85.862,7567099997.0
2005-06-06 10:00:00,85.879,85.908,85.777,85.778,7510899987.0
2005-06-06 10:30:00,85.828,85.831,85.687,85.785,7481999992.0
2005-06-06 11:00:00,85.824,85.858,85.712,85.814,8044299989.0
2005-06-06 11:30:00,85.795,85.803,85.698,85.714,7477699984.0
2005-06-06 12:00:00,85.746,85.845,85.701,85.805,7560599998.0
2005-06-06 12:30:00,85.762,85.848,85.727,85.749,7543199974.0
2005-06-06 13:00:00,85.756,85.875,85.696,85.864,8067299985.0
2005-06-06 13:30:00,85.865,85.929,85.788,85.811,7098399966.0
2005-06-06 14:00:00,85.831,85.851,85.694,85.752,7131799955.0
2005-06-06 14:30:00,85.758,85.8,85.679,85.756,7765899977.0
2005-06-06 15:00:00,85.744,85.797,85.612,85.682,7729299994.0
2005-06-06 15:30:00,85.698,85.711,85.593,85.616,7368999987.0
2005-06-06 16:00:00,85.6,85.65,85.518,85.566,7331599990.0
2005-06-06 16:30:00,85.573,85.622,85.512,85.522,7766499986.0
2005-06-06 17:00:00,85.519,85.589,85.427,85.505,7665799984.0
2005-06-06 17:30:00,85.511,85.555,85.407,85.531,7654899962.0
2005-06-06 18:00:00,85.541,85.6,85.476,85.6,50880199795.0
2005-06-06 18:30:00,85.574,85.662,85.494,85.644,33444399882.0
2005-06-06 19:00:00,85.649,85.686,85.585,85.599,23151799946.0
2005-06-06 19:30:00,85.631,85.658,85.544,85.569,21118899945.0
2005-06-06 20:00:00,85.568,85.612,85.505,85.6,25952599961.0
2005-06-06 20:30:00,85.59,85.681,85.547,85.606,30859699925.0
2005-06-06 21:00:00,85.6,85.666,85.547,85.595,24032999904.0
2005-06-06 21:30:00,85.615,85.643,85.532,85.551,15170099968.0
2005-06-06 22:00:00,85.541,85.588,85.501,85.508,11865599996.0
2005-06-06 22:30:00,85.537,85.58,85.473,85.495,10898199988.0
2005-06-06 23:00:00,85.532,85.602,85.495,85.585,7746699964.0
2005-06-06 23:30:00,85.596,85.615,85.503,85.541,7450899972.0
2005-06-07 00:00:00,85.529,85.579,85.445,85.497,7435599952.0
2005-06-07 00:30:00,85.477,85.551,85.44,85.518,7329899968.0
2005-06-07 01:00:00,85.506,85.579,85.454,85.57,7251599989.0
2005-06-07 01:30:00,85.553,85.58,85.459,85.546,7616099996.0
2005-06-07 02:00:00,85.537,85.594,85.498,85.545,7609099993.0
2005-06-07 02:30:00,85.562,85.609,85.474,85.49,7209499981.0
2005-06-07 03:00:00,85.478,85.582,85.461,85.52,7733399999.0
2005-06-07 03:30:00,85.503,85.539,85.399,85.436,7715599994.0
2005-06-07 04:00:00,85.412,85.502,85.346,85.447,7411499963.0
2005-06-07 04:30:00,85.458,85.507,85.412,85.476,7485299985.0
2005-06-07 05:00:00,85.468,85.505,85.403,85.42,8009999975.0
2005-06-07 05:30:00,85.469,85.503,85.388,85.434,7746699996.0
2005-06-07 06:00:00,85.437,85.507,85.395,85.447,7191699968.0
2005-06-07 06:30:00,85.454,85.618,85.406,85.572,7094499978.0
2005-06-07 07:00:00,85.582,85.617,85.507,85.58,6975299983.0
2005-06-07 07:30:00,85.581,85.7,85.571,85.693,7535999993.0
2005-06-07 08:00:00,85.69,85.747,85.594,85.741,7665999987.0
2005-06-07 08:30:00,85.748,85.777,85.548,85.62,7812399971.0
2005-06-07 09:00:00,85.631,85.687,85.574,85.624,7507199991.0
2005-06-07 09:30:00,85.624,85.696,85.568,85.619,7225299965.0
2005-06-07 10:00:00,85.627,85.712,85.586,85.679,7609299988.0
2005-06-07 10:30:00,85.676,85.769,85.648,85.714,7026499962.0
2005-06-07 11:00:00,85.718,85.744,85.573,85.616,7357499982.0
2005-06-07 11:30:00,85.633,85.718,85.545,85.705,7436299980.0
2005-06-07 12:00:00,85.686,85.708,85.599,85.665,7869800003.0
2005-06-07 12:30:00,85.602,85.704,85.568,85.621,7071999980.0
2005-06-07 13:00:00,85.633,85.67,85.532,85.632,7623299972.0
2005-06-07 13:30:00,85.631,85.7,85.582,85.632,7455299972.0
2005-06-07 14:00:00,85.649,85.705,85.599,85.614,7179599966.0
2005-06-07 14:30:00,85.628,85.701,85.539,85.58,8004099946.0
2005-06-07 15:00:00,85.602,85.678,85.542,85.562,7663099955.0
2005-06-07 15:30:00,85.578,85.618,85.399,85.42,7872299982.0
2005-06-07 16:00:00,85.417,85.514,85.361,85.47,7494599978.0
2005-06-07 16:30:00,85.451,85.525,85.419,85.489,8608999988.0
2005-06-07 17:00:00,85.483,85.531,85.398,85.418,7447699996.0
2005-06-07 17:30:00,85.44,85.533,85.412,85.528,7746899986.0
2005-06-07 18:00:00,85.509,85.544,85.395,85.432,45609599891.0
2005-06-07 18:30:00,85.45,85.471,85.368,85.433,32010299921.0
2005-06-07 19:00:00,85.421,85.461,85.369,85.452,24463599965.0
2005-06-07 19:30:00,85.444,85.487,85.38,85.432,22248399941.0
2005-06-07 20:00:00,85.45,85.53,85.423,85.52,24711299945.0
2005-06-07 20:30:00,85.53,85.53,85.41,85.48,30262899936.0
2005-06-07 21:00:00,85.457,85.505,85.385,85.476,25535999936.0
2005-06-07 21:30:00,85.483,85.563,85.421,85.516,14579999961.0
2005-06-07 22:00:00,85.527,85.595,85.474,85.525,11810899959.0
2005-06-07 22:30:00,85.541,85.601,85.476,85.497,10217999983.0
2005-06-07 23:00:00,85.542,85.624,85.526,85.581,7225699988.0
2005-06-07 23:30:00,85.582,85.608,85.508,85.543,7023799974.0
2005-06-08 00:00:00,85.563,85.599,85.487,85.553,7348900000.0
2005-06-08 00:30:00,85.544,85.588,85.498,85.517,7130999973.0
2005-06-08 01:00:00,85.522,85.572,85.417,85.449,7322699962.0
2005-06-08 01:30:00,85.479,85.571,85.428,85.571,7543099993.0
2005-06-08 02:00:00,85.552,85.681,85.501,85.579,8093299976.0
2005-06-08 02:30:00,85.571,85.743,85.552,85.683,8187799966.0
2005-06-08 03:00:00,85.681,85.752,85.639,85.692,8854199983.0
2005-06-08 03:30:00,85.688,85.762,85.648,85.681,9253499962.0
2005-06-08 04:00:00,85.643,85.755,85.641,85.755,8176799971.0
2005-06-08 04:30:00,85.74,85.858,85.72,85.812,7952999973.0
2005-06-08 05:00:00,85.838,85.965,85.774,85.917,8161799981.0
2005-06-08 05:30:00,85.926,85.993,85.852,85.883,7881699977.0
2005-06-08 06:00:00,85.873,85.921,85.792,85.837,8559699975.0
2005-06-08 06:30:00,85.828,85.917,85.79,85.878,8285499980.0
2005-06-08 07:00:00,85.867,86.083,85.834,86.039,9274499963.0
2005-06-08 07:30:00,86.035,86.065,85.946,86.006,8285499990.0
2005-06-08 08:00:00,86.02,86.07,85.801,85.96,8712499971.0
2005-06-08 08:30:00,85.968,85.99,85.803,85.936,8840699965.0
2005-06-08 09:00:00,85.918,85.984,85.727,85.82,8892799993.0
2005-06-08 09:30:00,85.805,85.839,85.664,85.709,9005899982.0
2005-06-08 10:00:00,85.73,85.824,85.677,85.79,8104499966.0
2005-06-08 10:30:00,85.778,85.828,85.711,85.771,9192799961.0
2005-06-08 11:00:00,85.792,85.879,85.752,85.83,9104299982.0
2005-06-08 11:30:00,85.822,85.97,85.776,85.946,9942599968.0
2005-06-08 12:00:00,85.957,85.989,85.774,85.857,9595299999.0
2005-06-08 12:30:00,85.851,85.9,85.798,85.84,8622399963.0
2005-06-08 13:00:00,85.855,85.908,85.808,85.882,9532999980.0
2005-06-08 13:30:00,85.858,85.909,85.753,85.783,8627699960.0
2005-06-08 14:00:00,85.786,85.888,85.749,85.821,9460799960.0
2005-06-08 14:30:00,85.81,85.877,85.77,85.78,8680099973.0
2005-06-08 15:00:00,85.79,85.81,85.696,85.76,6660500133.0
2005-06-08 15:30:00,85.77,85.83,85.73,85.8,5266400232.0
2005-06-08 16:00:00,85.81,85.81,85.676,85.77,6097700122.0
2005-06-08 16:30:00,85.771,85.815,85.697,85.782,7459299976.0
2005-06-08 17:00:00,85.804,85.866,85.739,85.854,7718899963.0
2005-06-08 17:30:00,85.852,85.922,85.74,85.796,6764799977.0
2005-06-08 18:00:00,85.763,85.81,85.561,85.636,48873099968.0
2005-06-08 18:30:00,85.637,85.656,85.396,85.494,33223899887.0
2005-06-08 19:00:00,85.508,85.563,85.401,85.41,24199699983.0
2005-06-08 19:30:00,85.409,85.49,85.346,85.465,21859099964.0
2005-06-08 20:00:00,85.469,85.486,85.307,85.39,25177899943.0
2005-06-08 20:30:00,85.38,85.462,85.333,85.43,27901199898.0
2005-06-08 21:00:00,85.41,85.549,85.35,85.482,23360199937.0
2005-06-08 21:30:00,85.493,85.536,85.427,85.453,14803299980.0
2005-06-08 22:00:00,85.456,85.541,85.427,85.469,11910299974.0
2005-06-08 22:30:00,85.501,85.538,85.387,85.444,11083799976.0
2005-06-08 23:00:00,85.497,85.508,85.385,85.407,6659199972.0
2005-06-08 23:30:00,85.442,85.478,85.362,85.439,7245899986.0
2005-06-09 00:00:00,85.467,85.483,85.369,85.417,6714199990.0
2005-06-09 00:30:00,85.457,85.533,85.385,85.49,7360599982.0
2005-06-09 01:00:00,85.442,85.507,85.404,85.437,6796199976.0
2005-06-09 01:30:00,85.469,85.593,85.439,85.543,7726799994.0
2005-06-09 02:00:00,85.521,85.543,85.425,85.478,7641599982.0
2005-06-09 02:30:00,85.455,85.536,85.429,85.493,7937399989.0
2005-06-09 03:00:00,85.488,85.519,85.376,85.443,8242099991.0
2005-06-09 03:30:00,85.495,85.495,85.377,85.399,7108899973.0
2005-06-09 04:00:00,85.434,85.5,85.38,85.453,6875599973.0
2005-06-09 04:30:00,85.473,85.495,85.413,85.419,7236299974.0
2005-06-09 05:00:00,85.481,85.497,85.363,85.433,7741099981.0
2005-06-09 05:30:00,85.417,85.473,85.388,85.443,7023399991.0
2005-06-09 06:00:00,85.45,85.522,85.42,85.494,7564299966.0
2005-06-09 06:30:00,85.49,85.548,85.439,85.515,7606199968.0
2005-06-09 07:00:00,85.493,85.547,85.401,85.454,7489699982.0
2005-06-09 07:30:00,85.456,85.533,85.427,85.49,7677300014.0
2005-06-09 08:00:00,85.48,85.548,85.442,85.48,7455399963.0
2005-06-09 08:30:00,85.483,85.528,85.351,85.402,7201599972.0
2005-06-09 09:00:00,85.402,85.493,85.385,85.462,8190399986.0
2005-06-09 09:30:00,85.48,85.548,85.404,85.502,7150699973.0
2005-06-09 10:00:00,85.53,85.655,85.489,85.554,7749699987.0
2005-06-09 10:30:00,85.551,85.617,85.51,85.52,7019499968.0
2005-06-09 11:00:00,85.526,85.689,85.514,85.606,7763299999.0
2005-06-09 11:30:00,85.647,85.676,85.537,85.629,8088799981.0
2005-06-09 12:00:00,85.627,85.73,85.6,85.705,7645899963.0
2005-06-09 12:30:00,85.662,85.711,85.557,85.576,7276399966.0
2005-06-09 13:00:00,85.605,85.67,85.565,85.618,7591099979.0
2005-06-09 13:30:00,85.603,85.622,85.508,85.558,7395400011.0
2005-06-09 14:00:00,85.555,85.623,85.527,85.559,7567999949.0
2005-06-09 14:30:00,85.56,85.671,85.545,85.613,7824199976.0
2005-06-09 15:00:00,85.64,85.795,85.596,85.795,7719599994.0
2005-06-09 15:30:00,85.771,85.8,85.709,85.776,7044599967.0
2005-06-09 16:00:00,85.742,85.794,85.579,85.597,6852299981.0
2005-06-09 16:30:00,85.572,85.695,85.495,85.586,7665199976.0
2005-06-09 17:00:00,85.587,85.743,85.583,85.682,7042799990.0
2005-06-09 17:30:00,85.653,85.725,85.604,85.653,7615999964.0
2005-06-09 18:00:00,85.63,85.739,85.599,85.661,47536099759.0
2005-06-09 18:30:00,85.652,85.795,85.615,85.716,33250699942.0
2005-06-09 19:00:00,85.73,85.816,85.685,85.725,23742799961.0
2005-06-09 19:30:00,85.743,85.749,85.612,85.63,21048999948.0
2005-06-09 20:00:00,85.643,85.714,85.611,85.69,25718299926.0
2005-06-09 20:30:00,85.68,85.71,85.519,85.54,29929599930.0
2005-06-09 21:00:00,85.53,85.63,85.516,85.58,23215999936.0
2005-06-09 21:30:00,85.578,85.65,85.537,85.587,14698099945.0
2005-06-09 22:00:00,85.607,85.652,85.508,85.508,12127599963.0
2005-06-09 22:30:00,85.551,85.633,85.519,85.523,11221799969.0
2005-06-09 23:00:00,85.596,85.64,85.522,85.525,7052799965.0
2005-06-09 23:30:00,85.572,85.638,85.536,85.615,7333499986.0
2005-06-10 00:00:00,85.621,85.712,85.574,85.622,6662699989.0
2005-06-10 00:30:00,85.613,85.671,85.577,85.6,7716799990.0
2005-06-10 01:00:00,85.588,85.774,85.588,85.739,7509199978.0
2005-06-10 01:30:00,85.768,85.797,85.661,85.731,7671299979.0
2005-06-10 02:00:00,85.726,85.804,85.656,85.752,8946899970.0
2005-06-10 02:30:00,85.748,85.808,85.688,85.738,9262399934.0
2005-06-10 03:00:00,85.75,85.8,85.632,85.682,8986799982.0
2005-06-10 03:30:00,85.71,85.743,85.633,85.675,8814699975.0
2005-06-10 04:00:00,85.695,85.743,85.616,85.68,8795699984.0
2005-06-10 04:30:00,85.671,85.718,85.621,85.679,8675999967.0
2005-06-10 05:00:00,85.678,85.742,85.654,85.737,8094799963.0
2005-06-10 05:30:00,85.696,85.77,85.63,85.698,7965499984.0
2005-06-10 06:00:00,85.721,85.766,85.677,85.709,8063499988.0
2005-06-10 06:30:00,85.695,85.745,85.652,85.668,8725499984.0
2005-06-10 07:00:00,85.717,85.785,85.669,85.76,8761799983.0
2005-06-10 07:30:00,85.752,85.762,85.623,85.659,9107899968.0
2005-06-10 08:00:00,85.672,85.716,85.595,85.618,9664599960.0
2005-06-10 08:30:00,85.646,85.691,85.561,85.643,9162699970.0
2005-06-10 09:00:00,85.674,85.687,85.54,85.61,8657999975.0
2005-06-10 09:30:00,85.62,85.63,85.5,85.6,7075600028.0
2005-06-10 10:00:00,85.59,85.67,85.545,85.595,7541800031.0
2005-06-10 10:30:00,85.591,85.655,85.532,85.608,7041899989.0
2005-06-10 11:00:00,85.61,85.681,85.584,85.67,7993900004.0
2005-06-10 11:30:00,85.646,85.736,85.597,85.701,7503799952.0
2005-06-10 12:00:00,85.683,85.772,85.648,85.745,7565099971.0
2005-06-10 12:30:00,85.71,85.847,85.703,85.743,7542799993.0
2005-06-10 13:00:00,85.755,85.807,85.661,85.688,7644700000.0
2005-06-10 13:30:00,85.703,85.755,85.538,85.596,7316299975.0
2005-06-10 14:00:00,85.584,85.691,85.556,85.611,7453599991.0
2005-06-10 14:30:00,85.629,85.725,85.498,85.573,7608499981.0
2005-06-10 15:00:00,85.565,85.664,85.528,85.589,7316599983.0
2005-06-10 15:30:00,85.566,85.596,85.379,85.438,7790499995.0
2005-06-10 16:00:00,85.44,85.508,85.351,85.476,7343499973.0
2005-06-10 16:30:00,85.467,85.576,85.423,85.541,8225399984.0
2005-06-10 17:00:00,85.539,85.645,85.477,85.535,8296400013.0
2005-06-10 17:30:00,85.497,85.554,85.402,85.411,7051599984.0
2005-06-10 18:00:00,85.456,85.519,85.404,85.488,47867999800.0
2005-06-10 18:30:00,85.499,85.586,85.443,85.476,32607899876.0
2005-06-10 19:00:00,85.485,85.548,85.416,85.469,22450699913.0
2005-06-10 19:30:00,85.436,85.546,85.427,85.478,21098199934.0
2005-06-10 20:00:00,85.484,85.55,85.425,85.54,24168999938.0
2005-06-10 20:30:00,85.53,85.587,85.467,85.538,31667399966.0
2005-06-10 21:00:00,85.58,85.632,85.506,85.544,22116099949.0
2005-06-10 21:30:00,85.553,85.632,85.505,85.565,15358899963.0
2005-06-10 22:00:00,85.595,85.668,85.56,85.574,11991099982.0
2005-06-10 22:30:00,85.574,85.665,85.535,85.592,11148099974.0
2005-06-12 23:00:00,85.712,85.712,85.49,85.547,7124599989.0
2005-06-12 23:30:00,85.553,85.603,85.494,85.554,7166399984.0
2005-06-13 00:00:00,85.535,85.573,85.488,85.539,6936699976.0
2005-06-13 00:30:00,85.537,85.593,85.499,85.541,7728999971.0
2005-06-13 01:00:00,85.533,85.596,85.49,85.514,6700699962.0
2005-06-13 01:30:00,85.523,85.56,85.439,85.518,7814599963.0
2005-06-13 02:00:00,85.486,85.515,85.414,85.486,7506799998.0
2005-06-13 02:30:00,85.47,85.549,85.423,85.505,8232999990.0
2005-06-13 03:00:00,85.489,85.522,85.336,85.375,8084799989.0
2005-06-13 03:30:00,85.379,85.418,85.302,85.322,7641400003.0
2005-06-13 04:00:00,85.329,85.484,85.304,85.484,7257999991.0
2005-06-13 04:30:00,85.489,85.516,85.381,85.43,7759599984.0
2005-06-13 05:00:00,85.403,85.484,85.37,85.457,7059999978.0
2005-06-13 05:30:00,85.452,85.479,85.351,85.406,6851699967.0
2005-06-13 06:00:00,85.404,85.458,85.359,85.412,7422899988.0
2005-06-13 06:30:00,85.418,85.49,85.375,85.468,7250299959.0
2005-06-13 07:00:00,85.438,85.506,85.396,85.484,7678399991.0
2005-06-13 07:30:00,85.495,85.504,85.412,85.435,7288599987.0
2005-06-13 08:00:00,85.439,85.484,85.344,85.4,7738899968.0
2005-06-13 08:30:00,85.398,85.444,85.343,85.346,7315299978.0
2005-06-13 09:00:00,85.41,85.453,85.303,85.327,7304399992.0
2005-06-13 09:30:00,85.345,85.372,85.266,85.313,7658199986.0
2005-06-13 10:00:00,85.295,85.397,85.266,85.339,7663699969.0
2005-06-13 10:30:00,85.366,85.414,85.261,85.292,7920499959.0
2005-06-13 11:00:00,85.337,85.529,85.292,85.481,7447600008.0
2005-06-13 11:30:00,85.472,85.696,85.452,85.555,7497899969.0
2005-06-13 12:00:00,85.565,85.698,85.539,85.613,6808700000.0
2005-06-13 12:30:00,85.632,85.757,85.542,85.604,7442299968.0
2005-06-13 13:00:00,85.61,85.784,85.58,85.696,7421599986.0
2005-06-13 13:30:00,85.687,85.726,85.58,85.593,7303500007.0
2005-06-13 14:00:00,85.615,85.708,85.582,85.68,7448199986.0
2005-06-13 14:30:00,85.686,85.767,85.631,85.721,7644899979.0
2005-06-13 15:00:00,85.718,85.77,85.659,85.732,7824399995.0
2005-06-13 15:30:00,85.724,85.785,85.655,85.689,7638899963.0
2005-06-13 16:00:00,85.686,85.771,85.656,85.673,7560599975.0
2005-06-13 16:30:00,85.692,85.762,85.586,85.734,7748199980.0
2005-06-13 17:00:00,85.739,85.781,85.665,85.696,6922599990.0
2005-06-13 17:30:00,85.682,85.751,85.648,85.702,8242299983.0
2005-06-13 18:00:00,85.708,85.994,85.694,85.977,48800699793.0
2005-06-13 18:30:00,85.995,86.045,85.923,85.997,32142099937.0
2005-06-13 19:00:00,85.992,86.144,85.963,86.01,24522899940.0
2005-06-13 19:30:00,86.036,86.137,85.981,86.107,21296299950.0
2005-06-13 20:00:00,86.087,86.196,86.038,86.18,26411299935.0
2005-06-13 20:30:00,86.19,86.195,86.071,86.112,33073099882.0
2005-06-13 21:00:00,86.14,86.216,86.046,86.155,25968999899.0
2005-06-13 21:30:00,86.165,86.219,86.107,86.153,14549599985.0
2005-06-13 22:00:00,86.163,86.204,86.086,86.175,11944699977.0
2005-06-13 22:30:00,86.183,86.231,86.115,86.165,11548599977.0
2005-06-13 23:00:00,86.215,86.215,86.137,86.185,7343199989.0
2005-06-13 23:30:00,86.181,86.228,86.128,86.169,6982699997.0
2005-06-14 00:00:00,86.187,86.188,86.085,86.13,7451399994.0
2005-06-14 00:30:00,86.122,86.162,86.057,86.073,7627999976.0
2005-06-14 01:00:00,86.083,86.173,86.054,86.119,7428499987.0
2005-06-14 01:30:00,86.138,86.196,86.068,86.169,8599899977.0
2005-06-14 02:00:00,86.171,86.2,86.086,86.15,8213399983.0
2005-06-14 02:30:00,86.157,86.342,86.072,86.304,7623899976.0
2005-06-14 03:00:00,86.311,86.346,86.23,86.272,8186099975.0
2005-06-14 03:30:00,86.278,86.315,86.135,86.172,8127999995.0
2005-06-14 04:00:00,86.192,86.192,86.045,86.118,7234599979.0
2005-06-14 04:30:00,86.142,86.147,86.06,86.123,6743999961.0
2005-06-14 05:00:00,86.12,86.153,86.045,86.101,7003499967.0
2005-06-14 05:30:00,86.09,86.147,86.036,86.12,7365899991.0
2005-06-14 06:00:00,86.113,86.176,86.061,86.143,6983799977.0
2005-06-14 06:30:00,86.108,86.155,85.983,86.027,7285099956.0
2005-06-14 07:00:00,86.052,86.132,85.993,86.095,6881999964.0
2005-06-14 07:30:00,86.078,86.13,85.989,86.014,7608000005.0
2005-06-14 08:00:00,86.036,86.098,85.953,86.081,7878799959.0
2005-06-14 08:30:00,86.059,86.145,86.029,86.143,7576500000.0
2005-06-14 09:00:00,86.148,86.197,86.029,86.074,7405999957.0
2005-06-14 09:30:00,86.075,86.184,86.057,86.077,7169099984.0
2005-06-14 10:00:00,86.091,86.171,86.035,86.119,7698399969.0
2005-06-14 10:30:00,86.106,86.172,86.043,86.08,7932399981.0
2005-06-14 11:00:00,86.105,86.145,86.03,86.086,7727299994.0
2005-06-14 11:30:00,86.082,86.107,85.915,85.958,8161300011.0
2005-06-14 12:00:00,85.952,86.017,85.899,86.0,7827099998.0
2005-06-14 12:30:00,85.958,86.051,85.918,85.933,7333899997.0
2005-06-14 13:00:00,85.935,86.014,85.895,85.947,7450099963.0
2005-06-14 13:30:00,85.95,86.023,85.896,85.947,7202199956.0
2005-06-14 14:00:00,85.974,86.003,85.864,85.867,7704199978.0
2005-06-14 14:30:00,85.888,86.045,85.866,85.977,7441699979.0
2005-06-14 15:00:00,85.923,86.007,85.571,85.68,7612199975.0
2005-06-14 15:30:00,85.647,85.808,85.614,85.639,7981199978.0
2005-06-14 16:00:00,85.632,85.699,85.524,85.583,7285499981.0
2005-06-14 16:30:00,85.57,85.624,85.513,85.545,8001399965.0
2005-06-14 17:00:00,85.542,85.606,85.479,85.571,7550299999.0
2005-06-14 17:30:00,85.591,85.654,85.555,85.563,6926499979.0
2005-06-14 18:00:00,85.592,85.657,85.53,85.578,48232499782.0
2005-06-14 18:30:00,85.589,85.625,85.507,85.552,31951999948.0
2005-06-14 19:00:00,85.556,85.651,85.523,85.59,23644899967.0
2005-06-14 19:30:00,85.609,85.648,85.537,85.61,21155999928.0
2005-06-14 20:00:00,85.585,85.63,85.519,85.59,24892199916.0
2005-06-14 20:30:00,85.59,85.643,85.539,85.631,31212999919.0
2005-06-14 21:00:00,85.65,85.707,85.589,85.614,23900399929.0
2005-06-14 21:30:00,85.646,85.692,85.611,85.642,14782299985.0
2005-06-14 22:00:00,85.631,85.703,85.595,85.632,12080999987.0
2005-06-14 22:30:00,85.695,85.701,85.569,85.641,11257599956.0
2005-06-14 23:00:00,85.665,85.687,85.583,85.618,7206999973.0
2005-06-14 23:30:00,85.621,85.666,85.538,85.578,7208499988.0
2005-06-15 00:00:00,85.589,85.643,85.541,85.607,7742900020.0
2005-06-15 00:30:00,85.568,85.631,85.535,85.604,6973699968.0
2005-06-15 01:00:00,85.595,85.621,85.522,85.61,7911799966.0
2005-06-15 01:30:00,85.607,85.64,85.547,85.627,7780799968.0
2005-06-15 02:00:00,85.618,85.71,85.606,85.654,7372699974.0
2005-06-15 02:30:00,85.642,85.722,85.612,85.645,7732899970.0
2005-06-15 03:00:00,85.636,85.708,85.605,85.63,8166999954.0
2005-06-15 03:30:00,85.624,85.686,85.586,85.642,7610599991.0
2005-06-15 04:00:00,85.607,85.683,85.59,85.62,7899099997.0
2005-06-15 04:30:00,85.623,85.685,85.605,85.613,7562800012.0
2005-06-15 05:00:00,85.633,85.678,85.567,85.613,8108499999.0
2005-06-15 05:30:00,85.579,85.645,85.529,85.586,6990899985.0
2005-06-15 06:00:00,85.595,85.664,85.511,85.545,7793099969.0
2005-06-15 06:30:00,85.554,85.604,85.524,85.597,7481499984.0
2005-06-15 07:00:00,85.57,85.628,85.513,85.554,7180799992.0
2005-06-15 07:30:00,85.577,85.62,85.511,85.532,7535499984.0
2005-06-15 08:00:00,85.535,85.606,85.472,85.518,7602499989.0
2005-06-15 08:30:00,85.505,85.603,85.466,85.585,7232199988.0
2005-06-15 09:00:00,85.632,85.725,85.54,85.607,7699199984.0
2005-06-15 09:30:00,85.612,85.679,85.533,85.679,7617699973.0
2005-06-15 10:00:00,85.649,85.704,85.558,85.58,7156999964.0
2005-06-15 10:30:00,85.582,85.622,85.505,85.519,7376099978.0
2005-06-15 11:00:00,85.512,85.672,85.505,85.62,7690199976.0
2005-06-15 11:30:00,85.598,85.738,85.596,85.676,7815199964.0
2005-06-15 12:00:00,85.693,85.719,85.579,85.625,7902299959.0
2005-06-15 12:30:00,85.634,85.681,85.519,85.541,7697299980.0
2005-06-15 13:00:00,85.557,85.656,85.511,85.637,7643699962.0
2005-06-15 13:30:00,85.628,85.704,85.56,85.684,6750799969.0
2005-06-15 14:00:00,85.687,85.837,85.656,85.757,7187799989.0
2005-06-15 14:30:00,85.756,85.888,85.62,85.827,7727299967.0
2005-06-15 15:00:00,85.836,85.951,85.732,85.789,7979999964.0
2005-06-15 15:30:00,85.8,85.988,85.767,85.968,7363799981.0
2005-06-15 16:00:00,85.982,86.018,85.879,85.922,7555999970.0
2005-06-15 16:30:00,85.906,85.99,85.853,85.949,8679999979.0
2005-06-15 17:00:00,85.948,86.0,85.875,85.951,6769799953.0
2005-06-15 17:30:00,85.985,86.05,85.911,85.965,7091299974.0
2005-06-15 18:00:00,85.97,86.036,85.846,85.905,47898599713.0
2005-06-15 18:30:00,85.877,85.943,85.779,85.835,33059099915.0
2005-06-15 19:00:00,85.838,85.953,85.804,85.935,23654099950.0
2005-06-15 19:30:00,85.913,86.018,85.852,85.988,20465799933.0
2005-06-15 20:00:00,85.987,86.033,85.906,85.96,23714599912.0
2005-06-15 20:30:00,85.95,86.025,85.918,85.96,30363699835.0
2005-06-15 21:00:00,85.98,86.002,85.816,85.873,23023899892.0
2005-06-15 21:30:00,85.864,85.911,85.803,85.858,14585499968.0
2005-06-15 22:00:00,85.868,85.938,85.822,85.85,11628399961.0
2005-06-15 22:30:00,85.864,85.927,85.796,85.8,10063399977.0
2005-06-15 23:00:00,85.887,85.99,85.847,85.922,7259799955.0
2005-06-15 23:30:00,85.936,85.958,85.868,85.898,6607799975.0
2005-06-16 00:00:00,85.894,85.978,85.87,85.959,6908199966.0
2005-06-16 00:30:00,85.929,85.983,85.877,85.883,7655200002.0
2005-06-16 01:00:00,85.899,85.981,85.852,85.901,7058599976.0
2005-06-16 01:30:00,85.9,85.921,85.805,85.835,8390899983.0
2005-06-16 02:00:00,85.851,85.921,85.811,85.897,7313699997.0
2005-06-16 02:30:00,85.864,85.918,85.82,85.843,7586499980.0
2005-06-16 03:00:00,85.84,85.878,85.764,85.835,7992399987.0
2005-06-16 03:30:00,85.829,85.855,85.708,85.759,7467199988.0
2005-06-16 04:00:00,85.716,85.8,85.693,85.753,7100299970.0
2005-06-16 04:30:00,85.769,85.816,85.698,85.725,7837899968.0
2005-06-16 05:00:00,85.7,85.808,85.685,85.765,6805199983.0
2005-06-16 05:30:00,85.744,85.794,85.673,85.712,7490999960.0
2005-06-16 06:00:00,85.708,85.81,85.701,85.786,7554399986.0
2005-06-16 06:30:00,85.773,85.816,85.726,85.78,7084599999.0
2005-06-16 07:00:00,85.761,85.813,85.703,85.74,7682799991.0
2005-06-16 07:30:00,85.725,85.845,85.688,85.79,7576099984.0
2005-06-16 08:00:00,85.795,85.833,85.731,85.802,7775399980.0
2005-06-16 08:30:00,85.778,85.844,85.719,85.759,7320099987.0
2005-06-16 09:00:00,85.767,85.782,85.68,85.737,7767999974.0
2005-06-16 09:30:00,85.731,85.835,85.711,85.822,7411699994.0
2005-06-16 10:00:00,85.778,85.959,85.766,85.88,7373099992.0
2005-06-16 10:30:00,85.897,85.987,85.867,85.912,8021399993.0
2005-06-16 11:00:00,85.921,85.968,85.863,85.886,7807099996.0
2005-06-16 11:30:00,85.888,85.981,85.881,85.962,7994799975.0
2005-06-16 12:00:00,85.938,85.988,85.872,85.941,7569199960.0
2005-06-16 12:30:00,85.906,85.99,85.868,85.902,7110499980.0
2005-06-16 13:00:00,85.91,85.997,85.773,85.82,7334099996.0
2005-06-16 13:30:00,85.833,85.943,85.771,85.902,7816999986.0
2005-06-16 14:00:00,85.907,85.953,85.767,85.79,7740199997.0
2005-06-16 14:30:00,85.785,85.872,85.677,85.705,7987499974.0
2005-06-16 15:00:00,85.731,85.851,85.677,85.804,7621800001.0
2005-06-16 15:30:00,85.792,85.793,85.494,85.57,8208400001.0
2005-06-16 16:00:00,85.57,85.614,85.441,85.559,7315400001.0
2005-06-16 16:30:00,85.576,85.655,85.477,85.516,7936199984.0
2005-06-16 17:00:00,85.526,85.596,85.481,85.581,7166599969.0
2005-06-16 17:30:00,85.542,85.627,85.522,85.544,7552999998.0
2005-06-16 18:00:00,85.57,85.62,85.48,85.548,47643599876.0
2005-06-16 18:30:00,85.578,85.603,85.504,85.567,33167699902.0
2005-06-16 19:00:00,85.563,85.605,85.47,85.5,23378799908.0
2005-06-16 19:30:00,85.496,85.598,85.468,85.547,20672099950.0
2005-06-16 20:00:00,85.532,85.612,85.503,85.518,25496099883.0
2005-06-16 20:30:00,85.56,85.696,85.49,85.66,32107399863.0
2005-06-16 21:00:00,85.66,85.688,85.535,85.589,26190199907.0
2005-06-16 21:30:00,85.616,85.632,85.519,85.577,15347199978.0
2005-06-16 22:00:00,85.58,85.625,85.514,85.551,12020799968.0
2005-06-16 22:30:00,85.571,85.627,85.522,85.543,11612499973.0
2005-06-16 23:00:00,85.595,85.647,85.546,85.625,7140499963.0
2005-06-16 23:30:00,85.655,85.658,85.549,85.578,7352199971.0
2005-06-17 00:00:00,85.556,85.596,85.481,85.533,7369899993.0
2005-06-17 00:30:00,85.564,85.646,85.523,85.6,8089399968.0
2005-06-17 01:00:00,85.613,85.643,85.515,85.557,7111699982.0
2005-06-17 01:30:00,85.579,85.604,85.501,85.516,7954699994.0
2005-06-17 02:00:00,85.512,85.589,85.456,85.563,7344200000.0
2005-06-17 02:30:00,85.54,85.606,85.479,85.544,8238899971.0
2005-06-17 03:00:00,85.535,85.6,85.497,85.543,7454499966.0
2005-06-17 03:30:00,85.55,85.714,85.502,85.71,7559999986.0
2005-06-17 04:00:00,85.692,85.712,85.561,85.579,7254400005.0
2005-06-17 04:30:00,85.591,85.618,85.53,85.583,7461299985.0
2005-06-17 05:00:00,85.56,85.606,85.52,85.569,7485099953.0
2005-06-17 05:30:00,85.585,85.608,85.502,85.563,8129499994.0
2005-06-17 06:00:00,85.548,85.612,85.514,85.535,6930099983.0
2005-06-17 06:30:00,85.537,85.605,85.507,85.569,7136899988.0
2005-06-17 07:00:00,85.543,85.63,85.518,85.605,7037300011.0
2005-06-17 07:30:00,85.578,85.628,85.518,85.567,7296799962.0
2005-06-17 08:00:00,85.571,85.65,85.522,85.629,7443099987.0
2005-06-17 08:30:00,85.621,85.712,85.587,85.678,7264799979.0
2005-06-17 09:00:00,85.696,85.789,85.651,85.753,7677399975.0
2005-06-17 09:30:00,85.782,85.782,85.536,85.689,7683999973.0
2005-06-17 10:00:00,85.687,85.793,85.576,85.748,8166500005.0
2005-06-17 10:30:00,85.738,85.871,85.704,85.812,6876199972.0
2005-06-17 11:00:00,85.81,85.848,85.6,85.655,7413099980.0
2005-06-17 11:30:00,85.647,85.694,85.576,85.653,8046299972.0
2005-06-17 12:00:00,85.67,85.822,85.618,85.787,7323199959.0
2005-06-17 12:30:00,85.762,85.94,85.756,85.869,7507299988.0
2005-06-17 13:00:00,85.874,85.922,85.692,85.814,7660299968.0
2005-06-17 13:30:00,85.831,85.863,85.697,85.739,7838099976.0
2005-06-17 14:00:00,85.737,85.869,85.715,85.822,7767799982.0
2005-06-17 14:30:00,85.826,85.852,85.699,85.756,7575100005.0
2005-06-17 15:00:00,85.76,85.906,85.71,85.885,7898599995.0
2005-06-17 15:30:00,85.863,85.932,85.797,85.875,7991199983.0
2005-06-17 16:00:00,85.876,86.052,85.841,85.999,7487999988.0
2005-06-17 16:30:00,86.034,86.347,85.991,86.277,7906600010.0
2005-06-17 17:00:00,86.265,86.283,86.123,86.193,7431399984.0
2005-06-17 17:30:00,86.179,86.225,86.093,86.129,7659899993.0
2005-06-17 18:00:00,86.136,86.192,86.077,86.14,49880299958.0
2005-06-17 18:30:00,86.142,86.232,86.109,86.157,33100499926.0
2005-06-17 19:00:00,86.181,86.222,86.108,86.143,24037199948.0
2005-06-17 19:30:00,86.192,86.234,86.136,86.177,20981499954.0
2005-06-17 20:00:00,86.172,86.445,86.13,86.307,26271199901.0
2005-06-17 20:30:00,86.33,86.405,86.267,86.35,33712499973.0
2005-06-17 21:00:00,86.316,86.395,86.292,86.32,25028099961.0
2005-06-17 21:30:00,86.338,86.434,86.298,86.36,14731399969.0
2005-06-17 22:00:00,86.372,86.434,86.296,86.337,11128299961.0
2005-06-17 22:30:00,86.331,86.39,86.252,86.31,10716299948.0
2005-06-19 23:00:00,86.323,86.323,86.045,86.087,11263399976.0
2005-06-19 23:30:00,86.102,86.164,86.007,86.007,11259199967.0
2005-06-20 00:00:00,86.052,86.115,85.996,86.088,10645399981.0
2005-06-20 00:30:00,86.077,86.127,85.982,86.005,11645699955.0
2005-06-20 01:00:00,86.006,86.104,85.98,86.066,11189799975.0
2005-06-20 01:30:00,86.076,86.15,86.042,86.087,11044799980.0
2005-06-20 02:00:00,86.09,86.214,86.056,86.158,8219200005.0
2005-06-20 02:30:00,86.151,86.226,86.133,86.144,8153799961.0
2005-06-20 03:00:00,86.149,86.178,85.998,86.086,7594499979.0
2005-06-20 03:30:00,86.1,86.165,86.029,86.089,7476599989.0
2005-06-20 04:00:00,86.067,86.152,86.022,86.074,7487299970.0
2005-06-20 04:30:00,86.079,86.111,86.013,86.088,7213499961.0
2005-06-20 05:00:00,86.107,86.137,86.008,86.081,7141999984.0
2005-06-20 05:30:00,86.07,86.144,86.02,86.108,7454800002.0
2005-06-20 06:00:00,86.112,86.136,86.041,86.075,6805099976.0
2005-06-20 06:30:00,86.089,86.135,86.036,86.094,7438799982.0
2005-06-20 07:00:00,86.056,86.139,86.011,86.068,7385499996.0
2005-06-20 07:30:00,86.061,86.101,85.999,86.028,6955300008.0
2005-06-20 08:00:00,86.015,86.084,85.935,86.034,7779299985.0
2005-06-20 08:30:00,86.054,86.17,85.988,86.15,7332599981.0
2005-06-20 09:00:00,86.16,86.211,86.03,86.169,7837799942.0
2005-06-20 09:30:00,86.155,86.204,86.039,86.156,7106999981.0
2005-06-20 10:00:00,86.134,86.167,85.933,85.95,7614399958.0
2005-06-20 10:30:00,85.956,86.066,85.916,86.026,7253199994.0
2005-06-20 11:00:00,86.019,86.159,86.017,86.103,7226199966.0
2005-06-20 11:30:00,86.087,86.17,86.047,86.08,7722600003.0
2005-06-20 12:00:00,86.064,86.11,85.996,86.069,7357899992.0
2005-06-20 12:30:00,86.051,86.121,86.004,86.019,7298899980.0
2005-06-20 13:00:00,86.038,86.183,86.008,86.161,7320399964.0
2005-06-20 13:30:00,86.136,86.255,86.099,86.149,7127599960.0
2005-06-20 14:00:00,86.116,86.217,86.076,86.109,6898099994.0
2005-06-20 14:30:00,86.135,86.179,85.923,85.961,7393799991.0
2005-06-20 15:00:00,85.93,86.147,85.853,86.09,7939500000.0
2005-06-20 15:30:00,86.058,86.077,85.841,85.934,8417999992.0
2005-06-20 16:00:00,85.937,85.955,85.833,85.914,7720199995.0
2005-06-20 16:30:00,85.948,85.964,85.844,85.925,7098199983.0
2005-06-20 17:00:00,85.906,86.061,85.906,86.022,7208199962.0
2005-06-20 17:30:00,86.002,86.072,85.918,85.993,7346299977.0
2005-06-20 18:00:00,85.972,86.05,85.9,86.028,50109499892.0
2005-06-20 18:30:00,86.005,86.088,85.966,86.053,32628399910.0
2005-06-20 19:00:00,86.052,86.124,85.995,86.054,23579599912.0
2005-06-20 19:30:00,86.049,86.091,85.989,86.049,21830399932.0
2005-06-20 20:00:00,86.043,86.113,85.963,86.04,23355199931.0
2005-06-20 20:30:00,86.05,86.099,85.981,86.05,31897299884.0
2005-06-20 21:00:00,86.03,86.071,85.964,86.015,23158699944.0
2005-06-20 21:30:00,86.004,86.044,85.937,85.998,15050399950.0
2005-06-20 22:00:00,85.961,86.023,85.914,85.93,11681199975.0
2005-06-20 22:30:00,85.928,86.01,85.883,85.904,11030599981.0
2005-06-20 23:00:00,85.955,86.033,85.896,85.972,7526099973.0
2005-06-20 23:30:00,85.977,86.072,85.968,86.07,7143099989.0
2005-06-21 00:00:00,86.032,86.063,85.957,86.028,7221699977.0
2005-06-21 00:30:00,86.022,86.094,85.972,86.026,7264099971.0
2005-06-21 01:00:00,86.033,86.09,85.961,85.986,7407700001.0
2005-06-21 01:30:00,86.01,86.084,85.944,86.033,7991699952.0
2005-06-21 02:00:00,86.034,86.097,85.963,86.037,7663900006.0
2005-06-21 02:30:00,86.013,86.062,85.914,85.986,7583199974.0
2005-06-21 03:00:00,85.998,86.043,85.91,85.95,8047499976.0
2005-06-21 03:30:00,85.968,86.027,85.926,85.983,7023799966.0
2005-06-21 04:00:00,85.963,86.038,85.946,86.028,6876199977.0
2005-06-21 04:30:00,85.997,86.063,85.937,86.005,7417899979.0
2005-06-21 05:00:00,86.007,86.062,85.957,85.982,6993199960.0
2005-06-21 05:30:00,86.011,86.041,85.939,85.952,7241399986.0
2005-06-21 06:00:00,85.978,86.057,85.961,86.002,7537799996.0
2005-06-21 06:30:00,86.004,86.092,85.976,86.031,6921999978.0
2005-06-21 07:00:00,86.004,86.041,85.936,85.949,7075899968.0
2005-06-21 07:30:00,85.943,86.03,85.916,85.948,7315200006.0
2005-06-21 08:00:00,85.927,86.01,85.893,85.998,7072899978.0
2005-06-21 08:30:00,86.013,86.014,85.912,85.931,6817199995.0
2005-06-21 09:00:00,85.932,86.067,85.912,86.003,7512299968.0
2005-06-21 09:30:00,85.981,86.015,85.886,85.902,7457599974.0
2005-06-21 10:00:00,85.917,85.936,85.816,85.826,7307399994.0
2005-06-21 10:30:00,85.828,85.891,85.62,85.638,7785299958.0
2005-06-21 11:00:00,85.658,85.786,85.593,85.76,7625299975.0
2005-06-21 11:30:00,85.751,85.792,85.623,85.636,7963599964.0
2005-06-21 12:00:00,85.619,85.724,85.59,85.633,7384799989.0
2005-06-21 12:30:00,85.64,85.704,85.528,85.589,7298099985.0
2005-06-21 13:00:00,85.557,85.642,85.536,85.581,7923399970.0
2005-06-21 13:30:00,85.594,85.747,85.542,85.65,7207699985.0
2005-06-21 14:00:00,85.668,85.732,85.623,85.691,7449799984.0
2005-06-21 14:30:00,85.684,85.702,85.512,85.646,8149099951.0
2005-06-21 15:00:00,85.628,85.662,85.292,85.315,7414599979.0
2005-06-21 15:30:00,85.319,85.397,85.263,85.31,7639699978.0
2005-06-21 16:00:00,85.293,85.434,85.255,85.374,7682199977.0
2005-06-21 16:30:00,85.36,85.393,85.218,85.318,7164899962.0
2005-06-21 17:00:00,85.303,85.465,85.282,85.38,6999000001.0
2005-06-21 17:30:00,85.38,85.452,85.331,85.422,7562399989.0
2005-06-21 18:00:00,85.45,85.51,85.354,85.435,48368399819.0
2005-06-21 18:30:00,85.409,85.507,85.359,85.389,32710799988.0
2005-06-21 19:00:00,85.397,85.485,85.34,85.471,23333299948.0
2005-06-21 19:30:00,85.468,85.519,85.402,85.426,21926299955.0
2005-06-21 20:00:00,85.425,85.535,85.388,85.527,25822699974.0
2005-06-21 20:30:00,85.51,85.543,85.407,85.443,31533999905.0
2005-06-21 21:00:00,85.479,85.502,85.406,85.431,25247599930.0
2005-06-21 21:30:00,85.441,85.533,85.411,85.476,15394099965.0
2005-06-21 22:00:00,85.476,85.549,85.426,85.512,11760099968.0
2005-06-21 22:30:00,85.526,85.552,85.374,85.374,10859999976.0
2005-06-21 23:00:00,85.46,85.482,85.405,85.422,7249399993.0
2005-06-21 23:30:00,85.477,85.585,85.429,85.521,6859200013.0
2005-06-22 00:00:00,85.529,85.616,85.479,85.616,7508899968.0
2005-06-22 00:30:00,85.589,85.677,85.553,85.625,8058099987.0
2005-06-22 01:00:00,85.61,85.718,85.554,85.689,7187099983.0
2005-06-22 01:30:00,85.668,85.852,85.655,85.745,7403199978.0
2005-06-22 02:00:00,85.755,85.765,85.581,85.639,7178699981.0
2005-06-22 02:30:00,85.61,85.688,85.543,85.602,7816599985.0
2005-06-22 03:00:00,85.579,85.664,85.52,85.597,8021899977.0
2005-06-22 03:30:00,85.61,85.648,85.533,85.574,6788499985.0
2005-06-22 04:00:00,85.59,85.642,85.541,85.568,7086799973.0
2005-06-22 04:30:00,85.586,85.656,85.553,85.583,7268699986.0
2005-06-22 05:00:00,85.598,85.643,85.553,85.558,6524099986.0
2005-06-22 05:30:00,85.568,85.617,85.499,85.562,7062399982.0
2005-06-22 06:00:00,85.577,85.64,85.517,85.607,6807499980.0
2005-06-22 06:30:00,85.61,85.656,85.571,85.641,7980999989.0
2005-06-22 07:00:00,85.632,85.642,85.534,85.609,8212699946.0
2005-06-22 07:30:00,85.587,85.632,85.534,85.601,6947799971.0
2005-06-22 08:00:00,85.607,85.661,85.561,85.605,8022699971.0
2005-06-22 08:30:00,85.601,85.787,85.575,85.741,6477099973.0
2005-06-22 09:00:00,85.716,85.813,85.68,85.734,7440799968.0
2005-06-22 09:30:00,85.771,85.867,85.687,85.813,7536999995.0
2005-06-22 10:00:00,85.772,85.89,85.772,85.851,7705299993.0
2005-06-22 10:30:00,85.856,85.959,85.836,85.873,7844599964.0
2005-06-22 11:00:00,85.886,85.941,85.748,85.782,7447599998.0
2005-06-22 11:30:00,85.802,85.819,85.638,85.707,7602499990.0
2005-06-22 12:00:00,85.734,85.851,85.679,85.77,7352999971.0
2005-06-22 12:30:00,85.782,85.793,85.631,85.657,7332599984.0
2005-06-22 13:00:00,85.685,85.755,85.556,85.559,7413399999.0
2005-06-22 13:30:00,85.56,85.596,85.478,85.495,7693599987.0
2005-06-22 14:00:00,85.488,85.596,85.415,85.458,7534299984.0
2005-06-22 14:30:00,85.43,85.485,85.389,85.423,7579600000.0
2005-06-22 15:00:00,85.426,85.536,85.399,85.491,7666699976.0
2005-06-22 15:30:00,85.497,85.542,85.428,85.518,7878500003.0
2005-06-22 16:00:00,85.456,85.622,85.456,85.582,7023399983.0
2005-06-22 16:30:00,85.61,85.643,85.525,85.602,7384899980.0
2005-06-22 17:00:00,85.629,85.73,85.575,85.707,6954699999.0
2005-06-22 17:30:00,85.676,85.741,85.609,85.638,7047099977.0
2005-06-22 18:00:00,85.67,85.687,85.52,85.556,49295299920.0
2005-06-22 18:30:00,85.558,85.617,85.509,85.569,33561799867.0
2005-06-22 19:00:00,85.542,85.628,85.455,85.467,22849899892.0
2005-06-22 19:30:00,85.485,85.535,85.447,85.493,22018399910.0
2005-06-22 20:00:00,85.504,85.541,85.407,85.48,25771699952.0
2005-06-22 20:30:00,85.49,85.565,85.444,85.531,33403899918.0
2005-06-22 21:00:00,85.509,85.585,85.486,85.55,24972399940.0
2005-06-22 21:30:00,85.555,85.594,85.503,85.579,14562099993.0
2005-06-22 22:00:00,85.557,85.606,85.504,85.552,11267699941.0
2005-06-22 22:30:00,85.557,85.604,85.493,85.496,10755799974.0
2005-06-22 23:00:00,85.586,85.617,85.521,85.535,7145499966.0
2005-06-22 23:30:00,85.551,85.606,85.516,85.564,6812599986.0
2005-06-23 00:00:00,85.56,85.62,85.475,85.534,7238399994.0
2005-06-23 00:30:00,85.515,85.562,85.455,85.504,7011899990.0
2005-06-23 01:00:00,85.45,85.534,85.429,85.511,7136499988.0
2005-06-23 01:30:00,85.516,85.545,85.461,85.474,8066099992.0
2005-06-23 02:00:00,85.472,85.579,85.458,85.508,7273200004.0
2005-06-23 02:30:00,85.528,85.595,85.506,85.541,7692799996.0
2005-06-23 03:00:00,85.537,85.569,85.368,85.391,8092500009.0
2005-06-23 03:30:00,85.414,85.467,85.377,85.438,7537699987.0
2005-06-23 04:00:00,85.436,85.459,85.371,85.395,6744100003.0
2005-06-23 04:30:00,85.377,85.463,85.363,85.43,7973499992.0
2005-06-23 05:00:00,85.427,85.5,85.393,85.432,7745799975.0
2005-06-23 05:30:00,85.436,85.479,85.391,85.466,6900799981.0
2005-06-23 06:00:00,85.459,85.482,85.397,85.439,7628299978.0
2005-06-23 06:30:00,85.437,85.474,85.383,85.39,7312200011.0
2005-06-23 07:00:00,85.396,85.452,85.353,85.4,7286099956.0
2005-06-23 07:30:00,85.382,85.417,85.299,85.322,6888499967.0
2005-06-23 08:00:00,85.329,85.451,85.301,85.418,7419099986.0
2005-06-23 08:30:00,85.391,85.486,85.347,85.45,6859499967.0
2005-06-23 09:00:00,85.46,85.47,85.32,85.358,7469099978.0
2005-06-23 09:30:00,85.34,85.375,85.219,85.236,8013299999.0
2005-06-23 10:00:00,85.222,85.365,85.195,85.268,7612299995.0
2005-06-23 10:30:00,85.32,85.382,85.188,85.258,7266599995.0
2005-06-23 11:00:00,85.292,85.414,85.262,85.318,7591399955.0
2005-06-23 11:30:00,85.352,85.398,85.26,85.312,7955299990.0
2005-06-23 12:00:00,85.315,85.376,85.261,85.357,7540399974.0
2005-06-23 12:30:00,85.34,85.375,85.231,85.231,7544899959.0
2005-06-23 13:00:00,85.248,85.318,85.181,85.247,7755999988.0
2005-06-23 13:30:00,85.25,85.305,84.977,85.052,7410199989.0
2005-06-23 14:00:00,85.056,85.085,84.872,85.017,6974600002.0
2005-06-23 14:30:00,85.004,85.054,84.79,84.923,7869999998.0
2005-06-23 15:00:00,84.916,85.03,84.905,84.991,7657299970.0
2005-06-23 15:30:00,85.006,85.043,84.938,85.0,7677899978.0
2005-06-23 16:00:00,84.975,85.144,84.968,85.098,7349399982.0
2005-06-23 16:30:00,85.11,85.228,85.083,85.179,7882799976.0
2005-06-23 17:00:00,85.189,85.288,85.089,85.159,7231699976.0
2005-06-23 17:30:00,85.154,85.222,85.071,85.121,7418399982.0
2005-06-23 18:00:00,85.101,85.161,85.041,85.077,49660099911.0
2005-06-23 18:30:00,85.066,85.112,84.971,85.064,31414499916.0
2005-06-23 19:00:00,85.064,85.089,84.98,85.053,23007599941.0
2005-06-23 19:30:00,85.073,85.154,85.02,85.09,21173999927.0
2005-06-23 20:00:00,85.084,85.13,84.993,85.032,25964999894.0
2005-06-23 20:30:00,85.04,85.092,84.974,85.06,32908399921.0
2005-06-23 21:00:00,85.06,85.153,85.008,85.062,24579799953.0
2005-06-23 21:30:00,85.093,85.156,85.039,85.099,15289299950.0
2005-06-23 22:00:00,85.138,85.149,85.03,85.085,11865299985.0
2005-06-23 22:30:00,85.123,85.192,85.061,85.065,10535799965.0
2005-06-23 23:00:00,85.118,85.189,85.066,85.148,7819099976.0
2005-06-23 23:30:00,85.151,85.178,85.051,85.125,7843899981.0
2005-06-24 00:00:00,85.103,85.149,85.047,85.082,6552499975.0
2005-06-24 00:30:00,85.035,85.132,85.035,85.117,7355199970.0
2005-06-24 01:00:00,85.101,85.158,85.045,85.076,6726099977.0
2005-06-24 01:30:00,85.102,85.123,84.995,85.07,7825299983.0
2005-06-24 02:00:00,85.072,85.108,85.015,85.083,7775899980.0
2005-06-24 02:30:00,85.039,85.148,85.015,85.08,7763399988.0
2005-06-24 03:00:00,85.074,85.135,85.041,85.041,7349599985.0
2005-06-24 03:30:00,85.071,85.13,85.039,85.108,6825899969.0
2005-06-24 04:00:00,85.078,85.132,85.043,85.069,7618099948.0
2005-06-24 04:30:00,85.075,85.158,85.057,85.106,6907400015.0
2005-06-24 05:00:00,85.116,85.158,85.079,85.148,7082199972.0
2005-06-24 05:30:00,85.127,85.174,85.067,85.135,6892199983.0
2005-06-24 06:00:00,85.103,85.222,84.984,85.19,7169999982.0
2005-06-24 06:30:00,85.222,85.3,85.17,85.215,7521599981.0
2005-06-24 07:00:00,85.185,85.318,85.177,85.222,7338299992.0
2005-06-24 07:30:00,85.243,85.273,85.168,85.217,7300399958.0
2005-06-24 08:00:00,85.19,85.292,85.155,85.211,7415799966.0
2005-06-24 08:30:00,85.224,85.311,85.134,85.255,7286099974.0
2005-06-24 09:00:00,85.258,85.386,85.236,85.36,7766799980.0
2005-06-24 09:30:00,85.383,85.543,85.347,85.488,7037499990.0
2005-06-24 10:00:00,85.506,85.712,85.496,85.58,7550099991.0
2005-06-24 10:30:00,85.57,85.613,85.481,85.491,7846799978.0
2005-06-24 11:00:00,85.522,85.588,85.462,85.558,7110599977.0
2005-06-24 11:30:00,85.543,85.633,85.529,85.593,7477399981.0
2005-06-24 12:00:00,85.602,85.623,85.5,85.503,7143299984.0
2005-06-24 12:30:00,85.495,85.539,85.451,85.458,7287699993.0
2005-06-24 13:00:00,85.461,85.644,85.445,85.609,8089499973.0
2005-06-24 13:30:00,85.598,85.699,85.514,85.577,7404099972.0
2005-06-24 14:00:00,85.55,85.614,85.525,85.545,7375899991.0
2005-06-24 14:30:00,85.543,85.622,85.4,85.468,7486699984.0
2005-06-24 15:00:00,85.485,85.649,85.481,85.549,8071899973.0
2005-06-24 15:30:00,85.557,85.665,85.532,85.557,8097099963.0
2005-06-24 16:00:00,85.553,85.718,85.551,85.658,7672499974.0
2005-06-24 16:30:00,85.68,85.797,85.653,85.737,7334099979.0
2005-06-24 17:00:00,85.741,85.748,85.561,85.592,7719299991.0
2005-06-24 17:30:00,85.594,85.712,85.574,85.631,7415699970.0
2005-06-24 18:00:00,85.632,85.653,85.562,85.593,46146799828.0
2005-06-24 18:30:00,85.602,85.623,85.456,85.502,32132499936.0
2005-06-24 19:00:00,85.516,85.588,85.42,85.503,23010899955.0
2005-06-24 19:30:00,85.499,85.584,85.439,85.504,21970299923.0
2005-06-24 20:00:00,85.496,85.592,85.47,85.54,24657999891.0
2005-06-24 20:30:00,85.53,85.659,85.517,85.59,31822699908.0
2005-06-24 21:00:00,85.593,85.692,85.575,85.644,23923699940.0
2005-06-24 21:30:00,85.627,85.705,85.544,85.567,15653399960.0
2005-06-24 22:00:00,85.605,85.649,85.548,85.548,11578799979.0
2005-06-24 22:30:00,85.588,85.619,85.503,85.509,10617799949.0
2005-06-26 23:00:00,85.619,85.712,85.587,85.648,6796499989.0
2005-06-26 23:30:00,85.692,85.73,85.617,85.705,6923299995.0
2005-06-27 00:00:00,85.702,85.812,85.681,85.772,6656499970.0
2005-06-27 00:30:00,85.754,85.861,85.716,85.806,7277499977.0
2005-06-27 01:00:00,85.746,85.895,85.746,85.85,7056999976.0
2005-06-27 01:30:00,85.874,85.996,85.793,85.938,7489299967.0
2005-06-27 02:00:00,85.932,86.044,85.86,85.891,7496499989.0
2005-06-27 02:30:00,85.863,85.994,85.858,85.943,7728899987.0
2005-06-27 03:00:00,85.955,86.098,85.919,85.959,7761299976.0
2005-06-27 03:30:00,85.999,86.066,85.932,85.968,6984399992.0
2005-06-27 04:00:00,85.933,86.02,85.891,85.945,7779199988.0
2005-06-27 04:30:00,85.925,85.973,85.881,85.93,7325400003.0
2005-06-27 05:00:00,85.922,85.958,85.87,85.907,7558599998.0
2005-06-27 05:30:00,85.913,85.961,85.866,85.937,7022999988.0
2005-06-27 06:00:00,85.923,85.965,85.871,85.9,7380799983.0
2005-06-27 06:30:00,85.913,85.945,85.857,85.916,7169499986.0
2005-06-27 07:00:00,85.924,85.979,85.875,85.952,7342199990.0
2005-06-27 07:30:00,85.937,85.996,85.88,85.901,7803799964.0
2005-06-27 08:00:00,85.921,86.022,85.888,85.998,7077999988.0
2005-06-27 08:30:00,85.995,86.238,85.98,86.199,6974599996.0
2005-06-27 09:00:00,86.22,86.23,86.095,86.167,7894799984.0
2005-06-27 09:30:00,86.129,86.257,86.093,86.18,7655499963.0
2005-06-27 10:00:00,86.173,86.216,86.082,86.082,7010999955.0
2005-06-27 10:30:00,86.098,86.199,86.07,86.165,7974000003.0
2005-06-27 11:00:00,86.153,86.205,86.09,86.121,7201599985.0
2005-06-27 11:30:00,86.098,86.203,86.086,86.138,7780499982.0
2005-06-27 12:00:00,86.133,86.242,86.108,86.196,7614799964.0
2005-06-27 12:30:00,86.186,86.27,86.168,86.194,7408499952.0
2005-06-27 13:00:00,86.224,86.282,86.161,86.246,7732699978.0
2005-06-27 13:30:00,86.265,86.285,86.116,86.158,7764299975.0
2005-06-27 14:00:00,86.13,86.184,86.069,86.094,7208299980.0
2005-06-27 14:30:00,86.088,86.183,86.051,86.168,7350899967.0
2005-06-27 15:00:00,86.167,86.193,86.091,86.152,7727399998.0
2005-06-27 15:30:00,86.15,86.191,86.07,86.149,7412799972.0
2005-06-27 16:00:00,86.104,86.32,86.104,86.266,7523900004.0
2005-06-27 16:30:00,86.247,86.292,86.129,86.183,8226299960.0
2005-06-27 17:00:00,86.177,86.202,86.084,86.154,6952599980.0
2005-06-27 17:30:00,86.176,86.22,86.097,86.122,7018599997.0
2005-06-27 18:00:00,86.131,86.19,86.058,86.129,45944599760.0
2005-06-27 18:30:00,86.115,86.151,86.052,86.085,32769599938.0
2005-06-27 19:00:00,86.08,86.207,86.075,86.158,23053499955.0
2005-06-27 19:30:00,86.174,86.199,86.082,86.126,21334199973.0
2005-06-27 20:00:00,86.148,86.188,86.067,86.147,25717899933.0
2005-06-27 20:30:00,86.15,86.207,86.064,86.08,31535699909.0
2005-06-27 21:00:00,86.083,86.154,86.024,86.107,24115299910.0
2005-06-27 21:30:00,86.099,86.159,86.061,86.116,15007399960.0
2005-06-27 22:00:00,86.125,86.171,86.069,86.069,11437199974.0
2005-06-27 22:30:00,86.123,86.157,86.022,86.074,10412199957.0
2005-06-27 23:00:00,86.086,86.188,86.058,86.166,7082499983.0
2005-06-27 23:30:00,86.143,86.208,86.107,86.166,7003700004.0
2005-06-28 00:00:00,86.145,86.192,86.066,86.116,6999399995.0
2005-06-28 00:30:00,86.111,86.199,86.073,86.17,7302099988.0
2005-06-28 01:00:00,86.143,86.189,86.087,86.157,7023299977.0
2005-06-28 01:30:00,86.151,86.273,86.13,86.239,7843899964.0
2005-06-28 02:00:00,86.261,86.318,86.217,86.28,6765099978.0
2005-06-28 02:30:00,86.259,86.314,86.19,86.227,7693799989.0
2005-06-28 03:00:00,86.231,86.302,86.184,86.28,7574099981.0
2005-06-28 03:30:00,86.286,86.339,86.208,86.322,7711299982.0
2005-06-28 04:00:00,86.29,86.353,86.265,86.3,7313399976.0
2005-06-28 04:30:00,86.268,86.331,86.243,86.272,7050999971.0
2005-06-28 05:00:00,86.29,86.388,86.245,86.336,7142499977.0
2005-06-28 05:30:00,86.314,86.431,86.314,86.39,7059699992.0
2005-06-28 06:00:00,86.37,86.427,86.27,86.326,7684099996.0
2005-06-28 06:30:00,86.303,86.378,86.277,86.344,7322099969.0
2005-06-28 07:00:00,86.328,86.436,86.308,86.372,7326699953.0
2005-06-28 07:30:00,86.368,86.437,86.325,86.341,6578999989.0
2005-06-28 08:00:00,86.337,86.381,86.213,86.269,7238300000.0
2005-06-28 08:30:00,86.267,86.274,86.098,86.158,7821599969.0
2005-06-28 09:00:00,86.158,86.217,86.068,86.08,7823099981.0
2005-06-28 09:30:00,86.087,86.113,86.031,86.085,7195199981.0
2005-06-28 10:00:00,86.091,86.2,86.073,86.181,8038599983.0
2005-06-28 10:30:00,86.146,86.212,86.021,86.054,7789999993.0
2005-06-28 11:00:00,86.056,86.103,85.967,86.007,7312199953.0
2005-06-28 11:30:00,86.003,86.051,85.96,85.977,8212399975.0
2005-06-28 12:00:00,86.022,86.048,85.954,86.018,6842499984.0
2005-06-28 12:30:00,85.992,86.09,85.951,86.043,7573599990.0
2005-06-28 13:00:00,86.051,86.092,85.982,86.034,7738299975.0
2005-06-28 13:30:00,86.025,86.072,85.977,85.991,6810399974.0
2005-06-28 14:00:00,85.993,86.094,85.954,86.073,7310599990.0
2005-06-28 14:30:00,86.087,86.122,85.981,86.028,6822899971.0
2005-06-28 15:00:00,86.018,86.079,85.891,85.987,7449799983.0
2005-06-28 15:30:00,86.0,86.037,85.894,85.939,8452299990.0
2005-06-28 16:00:00,85.923,85.991,85.76,85.766,7046399971.0
2005-06-28 16:30:00,85.815,85.866,85.742,85.822,7613899984.0
2005-06-28 17:00:00,85.783,85.88,85.771,85.825,7623199979.0
2005-06-28 17:30:00,85.844,85.917,85.78,85.851,7226200005.0
2005-06-28 18:00:00,85.877,85.92,85.788,85.859,49189199892.0
2005-06-28 18:30:00,85.877,85.902,85.757,85.801,32911099964.0
2005-06-28 19:00:00,85.82,85.842,85.723,85.765,24046199905.0
2005-06-28 19:30:00,85.775,85.8,85.704,85.753,21304599950.0
2005-06-28 20:00:00,85.76,85.862,85.729,85.85,25893699955.0
2005-06-28 20:30:00,85.837,85.909,85.787,85.85,30642699897.0
2005-06-28 21:00:00,85.838,85.907,85.82,85.844,24938599933.0
2005-06-28 21:30:00,85.881,85.902,85.769,85.79,15561599958.0
2005-06-28 22:00:00,85.778,85.878,85.766,85.801,12233199995.0
2005-06-28 22:30:00,85.796,85.848,85.731,85.775,11430300025.0
2005-06-28 23:00:00,85.808,85.85,85.725,85.763,7192899997.0
2005-06-28 23:30:00,85.786,85.812,85.719,85.758,7401299988.0
2005-06-29 00:00:00,85.761,85.812,85.696,85.729,7253900002.0
2005-06-29 00:30:00,85.725,85.8,85.683,85.765,7430599976.0
2005-06-29 01:00:00,85.77,85.819,85.714,85.789,6751899972.0
2005-06-29 01:30:00,85.756,85.854,85.731,85.795,7395599979.0
2005-06-29 02:00:00,85.789,85.852,85.734,85.744,8238199992.0
2005-06-29 02:30:00,85.763,85.873,85.738,85.811,7761199958.0
2005-06-29 03:00:00,85.823,85.911,85.793,85.867,6934499972.0
2005-06-29 03:30:00,85.883,85.977,85.844,85.936,6818399996.0
2005-06-29 04:00:00,85.928,85.965,85.841,85.902,7001999960.0
2005-06-29 04:30:00,85.898,85.963,85.863,85.912,6747399958.0
2005-06-29 05:00:00,85.922,85.974,85.875,85.929,7158099990.0
2005-06-29 05:30:00,85.95,85.981,85.868,85.956,6661699972.0
2005-06-29 06:00:00,85.935,86.007,85.901,85.94,8017899969.0
2005-06-29 06:30:00,85.96,85.982,85.861,85.897,7244099990.0
2005-06-29 07:00:00,85.879,85.939,85.853,85.882,6952999966.0
2005-06-29 07:30:00,85.893,85.959,85.843,85.94,6722599977.0
2005-06-29 08:00:00,85.91,85.949,85.755,85.81,8194699991.0
2005-06-29 08:30:00,85.814,85.854,85.753,85.8,7263699993.0
2005-06-29 09:00:00,85.821,85.845,85.74,85.803,7473199976.0
2005-06-29 09:30:00,85.807,85.944,85.781,85.92,7729699960.0
2005-06-29 10:00:00,85.911,85.989,85.851,85.961,7462799987.0
2005-06-29 10:30:00,85.936,86.047,85.911,85.965,7536899967.0
2005-06-29 11:00:00,85.995,86.117,85.969,86.025,7468999968.0
2005-06-29 11:30:00,86.005,86.074,85.943,86.009,8488199967.0
2005-06-29 12:00:00,86.024,86.155,85.976,86.128,7288899991.0
2005-06-29 12:30:00,86.119,86.137,86.005,86.027,7495799993.0
2005-06-29 13:00:00,86.028,86.123,85.973,86.023,8166299985.0
2005-06-29 13:30:00,86.04,86.07,85.914,85.93,7460599987.0
2005-06-29 14:00:00,85.955,86.009,85.889,85.992,7112899976.0
2005-06-29 14:30:00,85.987,86.002,85.841,85.874,7827099965.0
2005-06-29 15:00:00,85.899,85.97,85.87,85.97,7368700004.0
2005-06-29 15:30:00,85.983,86.015,85.913,85.999,7456099981.0
2005-06-29 16:00:00,85.955,86.049,85.866,85.903,7641999988.0
2005-06-29 16:30:00,85.912,86.091,85.823,86.064,7740099977.0
2005-06-29 17:00:00,86.097,86.148,86.017,86.086,7985299961.0
2005-06-29 17:30:00,86.054,86.254,86.054,86.204,7098399986.0
2005-06-29 18:00:00,86.22,86.26,86.074,86.111,47063899927.0
2005-06-29 18:30:00,86.109,86.203,86.075,86.162,32105199917.0
2005-06-29 19:00:00,86.157,86.27,86.117,86.214,22432400000.0
2005-06-29 19:30:00,86.27,86.27,86.143,86.195,21559999966.0
2005-06-29 20:00:00,86.18,86.225,86.123,86.15,23014099946.0
2005-06-29 20:30:00,86.16,86.202,86.099,86.14,31958499977.0
2005-06-29 21:00:00,86.16,86.192,86.057,86.151,26258799924.0
2005-06-29 21:30:00,86.106,86.162,86.042,86.146,15195299953.0
2005-06-29 22:00:00,86.146,86.181,86.023,86.041,11925899965.0
2005-06-29 22:30:00,86.082,86.117,86.018,86.03,11085699985.0
2005-06-29 23:00:00,86.097,86.158,86.06,86.108,7334299975.0
2005-06-29 23:30:00,86.12,86.135,86.035,86.066,7526200009.0
2005-06-30 00:00:00,86.074,86.155,86.042,86.09,6873099981.0
2005-06-30 00:30:00,86.052,86.157,86.035,86.125,7871799977.0
2005-06-30 01:00:00,86.148,86.262,86.112,86.207,7113600009.0
2005-06-30 01:30:00,86.21,86.317,86.172,86.186,7839800006.0
2005-06-30 02:00:00,86.179,86.259,86.126,86.195,7853299993.0
2005-06-30 02:30:00,86.193,86.262,86.155,86.162,7420199985.0
2005-06-30 03:00:00,86.187,86.224,86.12,86.168,7152799978.0
2005-06-30 03:30:00,86.158,86.192,86.078,86.129,7865099977.0
2005-06-30 04:00:00,86.112,86.157,86.053,86.075,7436800003.0
2005-06-30 04:30:00,86.088,86.126,85.998,86.013,7589399973.0
2005-06-30 05:00:00,86.042,86.065,85.976,86.028,7440599979.0
2005-06-30 05:30:00,86.038,86.09,85.978,86.042,7427799981.0
2005-06-30 06:00:00,86.073,86.106,86.013,86.079,7083099984.0
2005-06-30 06:30:00,86.09,86.168,86.02,86.135,7929199982.0
2005-06-30 07:00:00,86.129,86.18,86.075,86.096,8249099989.0
2005-06-30 07:30:00,86.118,86.138,86.009,86.025,7699100007.0
2005-06-30 08:00:00,86.032,86.097,85.997,86.021,7753999962.0
2005-06-30 08:30:00,86.024,86.074,85.908,85.962,7323599972.0
2005-06-30 09:00:00,85.953,86.025,85.874,85.984,7764199992.0
2005-06-30 09:30:00,85.992,86.082,85.968,85.999,7400999988.0
2005-06-30 10:00:00,85.984,86.096,85.965,86.052,7884399981.0
2005-06-30 10:30:00,86.069,86.132,85.994,86.132,8015299991.0
2005-06-30 11:00:00,86.138,86.159,85.994,86.056,7748099982.0
2005-06-30 11:30:00,86.089,86.114,85.981,86.045,7926399999.0
2005-06-30 12:00:00,86.033,86.179,86.022,86.085,7719499982.0
2005-06-30 12:30:00,86.045,86.176,86.018,86.094,6644599974.0
2005-06-30 13:00:00,86.101,86.229,86.063,86.179,7580199985.0
2005-06-30 13:30:00,86.182,86.283,86.138,86.241,7509699964.0
2005-06-30 14:00:00,86.248,86.421,86.232,86.348,7396799976.0
2005-06-30 14:30:00,86.361,86.465,86.196,86.307,7618599981.0
2005-06-30 15:00:00,86.303,86.436,86.285,86.328,7648199955.0
2005-06-30 15:30:00,86.327,86.396,86.265,86.344,7678599971.0
2005-06-30 16:00:00,86.303,86.409,86.259,86.368,7145399966.0
2005-06-30 16:30:00,86.379,86.475,86.336,86.461,7420599934.0
2005-06-30 17:00:00,86.45,86.494,86.377,86.425,7437099985.0
2005-06-30 17:30:00,86.417,86.483,86.381,86.414,7303699982.0
2005-06-30 18:00:00,86.447,86.595,86.379,86.486,48618399723.0
2005-06-30 18:30:00,86.483,86.519,86.353,86.416,32925599902.0
2005-06-30 19:00:00,86.395,86.454,86.359,86.382,23843699954.0
2005-06-30 19:30:00,86.4,86.431,86.298,86.375,21806199946.0
2005-06-30 20:00:00,86.363,86.46,86.275,86.342,25659299923.0
2005-06-30 20:30:00,86.363,86.551,86.335,86.45,32403499912.0
2005-06-30 21:00:00,86.45,86.556,86.386,86.519,26772299960.0
2005-06-30 21:30:00,86.522,86.569,86.473,86.514,14998699970.0
2005-06-30 22:00:00,86.495,86.541,86.401,86.483,11199099954.0
2005-06-30 22:30:00,86.473,86.556,86.434,86.494,11239699971.0
2005-06-30 23:00:00,86.545,86.545,86.347,86.379,7662999979.0
2005-06-30 23:30:00,86.392,86.442,86.327,86.333,7359999963.0
2005-07-01 00:00:00,86.349,86.442,86.301,86.408,7248099988.0
2005-07-01 00:30:00,86.432,86.432,86.304,86.361,7665099977.0
2005-07-01 01:00:00,86.372,86.392,86.301,86.324,7395299987.0
2005-07-01 01:30:00,86.323,86.374,86.234,86.267,8821899990.0
2005-07-01 02:00:00,86.259,86.317,86.191,86.213,8716399969.0
2005-07-01 02:30:00,86.18,86.37,86.175,86.327,8129100002.0
2005-07-01 03:00:00,86.328,86.51,86.258,86.505,7701699968.0
2005-07-01 03:30:00,86.475,86.494,86.369,86.471,7207899977.0
2005-07-01 04:00:00,86.456,86.525,86.427,86.462,7255299989.0
2005-07-01 04:30:00,86.465,86.485,86.362,86.371,7988199976.0
2005-07-01 05:00:00,86.39,86.443,86.351,86.401,8148099978.0
2005-07-01 05:30:00,86.403,86.444,86.343,86.388,7063700003.0
2005-07-01 06:00:00,86.392,86.428,86.243,86.299,7002199970.0
2005-07-01 06:30:00,86.291,86.429,86.268,86.358,7585199993.0
2005-07-01 07:00:00,86.323,86.365,86.198,86.234,7916599973.0
2005-07-01 07:30:00,86.215,86.269,86.079,86.122,7270899988.0
2005-07-01 08:00:00,86.126,86.155,86.023,86.075,7580899996.0
2005-07-01 08:30:00,86.063,86.198,86.04,86.098,7413099971.0
2005-07-01 09:00:00,86.134,86.274,86.072,86.183,7502799995.0
2005-07-01 09:30:00,86.168,86.198,86.023,86.07,7633599980.0
2005-07-01 10:00:00,86.111,86.208,86.035,86.17,7238499964.0
2005-07-01 10:30:00,86.199,86.232,86.113,86.184,7727799994.0
2005-07-01 11:00:00,86.168,86.237,86.11,86.177,7536299981.0
2005-07-01 11:30:00,86.207,86.401,86.174,86.276,8332499967.0
2005-07-01 12:00:00,86.268,86.425,86.25,86.413,7155499983.0
2005-07-01 12:30:00,86.402,86.468,86.322,86.359,7695599976.0
2005-07-01 13:00:00,86.364,86.439,86.313,86.374,8183299963.0
2005-07-01 13:30:00,86.402,86.492,86.309,86.447,7406499969.0
2005-07-01 14:00:00,86.453,86.529,86.365,86.428,7177199958.0
2005-07-01 14:30:00,86.409,86.528,86.373,86.491,7819599988.0
2005-07-01 15:00:00,86.512,86.522,86.31,86.354,7898399983.0
2005-07-01 15:30:00,86.36,86.497,86.303,86.426,7561199984.0
2005-07-01 16:00:00,86.432,86.434,86.127,86.187,6942399972.0
2005-07-01 16:30:00,86.212,86.253,86.047,86.141,7278599990.0
2005-07-01 17:00:00,86.141,86.278,86.061,86.1,8064399982.0
2005-07-01 17:30:00,86.064,86.182,86.064,86.097,7359199986.0
2005-07-01 18:00:00,86.101,86.171,85.994,86.062,48820299882.0
2005-07-01 18:30:00,86.048,86.136,85.992,86.08,33635899886.0
2005-07-01 19:00:00,86.059,86.171,86.022,86.066,23887999964.0
2005-07-01 19:30:00,86.06,86.145,86.025,86.058,20903099954.0
2005-07-01 20:00:00,86.056,86.156,86.036,86.12,24218099974.0
2005-07-01 20:30:00,86.1,86.152,86.028,86.1,30258399907.0
2005-07-01 21:00:00,86.096,86.141,86.013,86.088,25452699944.0
2005-07-01 21:30:00,86.079,86.13,86.013,86.094,14496299952.0
2005-07-01 22:00:00,86.089,86.189,86.066,86.14,12043499961.0
2005-07-01 22:30:00,86.166,86.202,86.087,86.195,10698399979.0
2005-07-03 23:00:00,86.224,86.224,85.971,86.05,7544799976.0
2005-07-03 23:30:00,86.055,86.102,85.994,86.082,7031499982.0
2005-07-04 00:00:00,86.086,86.13,85.986,86.09,6928299951.0
2005-07-04 00:30:00,86.073,86.12,85.983,85.994,7778099957.0
2005-07-04 01:00:00,86.019,86.072,85.946,85.965,7939899972.0
2005-07-04 01:30:00,85.97,86.027,85.92,85.994,7935599952.0
2005-07-04 02:00:00,86.011,86.066,85.895,86.005,7425899978.0
2005-07-04 02:30:00,85.999,86.022,85.846,85.858,7111300004.0
2005-07-04 03:00:00,85.871,86.004,85.828,85.994,7314199964.0
2005-07-04 03:30:00,85.976,85.991,85.887,85.92,7137499976.0
2005-07-04 04:00:00,85.915,85.992,85.883,85.909,7132199990.0
2005-07-04 04:30:00,85.922,85.974,85.877,85.913,7512499988.0
2005-07-04 05:00:00,85.924,85.966,85.857,85.945,6867299981.0
2005-07-04 05:30:00,85.919,85.995,85.907,85.907,7342899990.0
2005-07-04 06:00:00,85.926,85.99,85.89,85.947,7470300001.0
2005-07-04 06:30:00,85.942,85.989,85.836,85.866,7160399990.0
2005-07-04 07:00:00,85.869,85.917,85.835,85.872,7192199963.0
2005-07-04 07:30:00,85.869,85.928,85.833,85.907,7051499966.0
2005-07-04 08:00:00,85.897,85.967,85.853,85.917,7556699993.0
2005-07-04 08:30:00,85.922,86.021,85.874,85.982,7246199957.0
2005-07-04 09:00:00,85.99,86.035,85.873,85.902,7531699990.0
2005-07-04 09:30:00,85.885,85.957,85.835,85.849,7872699984.0
2005-07-04 10:00:00,85.871,85.922,85.766,85.827,7365099961.0
2005-07-04 10:30:00,85.846,85.917,85.781,85.884,7321199982.0
2005-07-04 11:00:00,85.894,85.914,85.777,85.839,7739699973.0
2005-07-04 11:30:00,85.817,85.855,85.675,85.711,7872899984.0
2005-07-04 12:00:00,85.718,85.819,85.642,85.681,7355299992.0
2005-07-04 12:30:00,85.63,85.79,85.59,85.655,7849899992.0
2005-07-04 13:00:00,85.647,85.778,85.599,85.646,7365299962.0
2005-07-04 13:30:00,85.661,85.67,85.555,85.587,7423299983.0
2005-07-04 14:00:00,85.594,85.713,85.563,85.624,7748899986.0
2005-07-04 14:30:00,85.621,85.702,85.58,85.671,7610599965.0
2005-07-04 15:00:00,85.654,85.713,85.586,85.589,7203899981.0
2005-07-04 15:30:00,85.635,85.646,85.456,85.483,7211699989.0
2005-07-04 16:00:00,85.48,85.564,85.451,85.552,7530999961.0
2005-07-04 16:30:00,85.534,85.665,85.501,85.638,7851999958.0
2005-07-04 17:00:00,85.665,85.675,85.525,85.545,6819899989.0
2005-07-04 17:30:00,85.532,85.666,85.525,85.588,7171400016.0
2005-07-04 18:00:00,85.59,85.63,85.508,85.565,49369900036.0
2005-07-04 18:30:00,85.57,85.62,85.469,85.527,33069099943.0
2005-07-04 19:00:00,85.532,85.591,85.467,85.5,23409799992.0
2005-07-04 19:30:00,85.525,85.556,85.446,85.495,20461599963.0
2005-07-04 20:00:00,85.536,85.553,85.462,85.52,24716199976.0
2005-07-04 20:30:00,85.49,85.542,85.455,85.53,28350299937.0
2005-07-04 21:00:00,85.513,85.561,85.462,85.502,24500899961.0
2005-07-04 21:30:00,85.526,85.619,85.493,85.594,14718499980.0
2005-07-04 22:00:00,85.61,85.635,85.523,85.523,11831999968.0
2005-07-04 22:30:00,85.597,85.608,85.502,85.56,10118399979.0
2005-07-04 23:00:00,85.575,85.597,85.521,85.57,7319699966.0
2005-07-04 23:30:00,85.595,85.602,85.485,85.52,7651599992.0
2005-07-05 00:00:00,85.546,85.575,85.459,85.544,6606600003.0
2005-07-05 00:30:00,85.521,85.609,85.514,85.571,7374599987.0
2005-07-05 01:00:00,85.534,85.619,85.509,85.563,6674599990.0
2005-07-05 01:30:00,85.589,85.668,85.544,85.597,7269899981.0
2005-07-05 02:00:00,85.606,85.684,85.547,85.582,8144799989.0
2005-07-05 02:30:00,85.562,85.633,85.531,85.554,7692199993.0
2005-07-05 03:00:00,85.581,85.612,85.516,85.596,7592499962.0
2005-07-05 03:30:00,85.606,85.62,85.502,85.588,7128599997.0
2005-07-05 04:00:00,85.592,85.619,85.523,85.579,6904699974.0
2005-07-05 04:30:00,85.6,85.613,85.526,85.558,7595099996.0
2005-07-05 05:00:00,85.619,85.658,85.542,85.611,7297999998.0
2005-07-05 05:30:00,85.593,85.673,85.586,85.624,7003399979.0
2005-07-05 06:00:00,85.611,85.655,85.572,85.601,7637299990.0
2005-07-05 06:30:00,85.609,85.672,85.548,85.656,6659099988.0
2005-07-05 07:00:00,85.632,85.704,85.611,85.642,7567999969.0
2005-07-05 07:30:00,85.618,85.765,85.581,85.765,8059099977.0
2005-07-05 08:00:00,85.722,85.79,85.683,85.707,7460699985.0
2005-07-05 08:30:00,85.742,85.804,85.611,85.701,7262599986.0
2005-07-05 09:00:00,85.737,85.775,85.615,85.755,7495599964.0
2005-07-05 09:30:00,85.733,85.858,85.716,85.806,7545399992.0
2005-07-05 10:00:00,85.807,85.87,85.695,85.755,7812899987.0
2005-07-05 10:30:00,85.754,85.907,85.705,85.855,7878699970.0
2005-07-05 11:00:00,85.883,85.919,85.789,85.861,7425800004.0
2005-07-05 11:30:00,85.856,85.917,85.768,85.806,7318599976.0
2005-07-05 12:00:00,85.817,85.863,85.657,85.693,7797499961.0
2005-07-05 12:30:00,85.671,85.762,85.613,85.644,6864499974.0
2005-07-05 13:00:00,85.663,85.776,85.643,85.675,7335199970.0
2005-07-05 13:30:00,85.697,85.712,85.58,85.64,7680600001.0
2005-07-05 14:00:00,85.64,85.752,85.614,85.638,7518599972.0
2005-07-05 14:30:00,85.648,85.76,85.592,85.714,7719799994.0
2005-07-05 15:00:00,85.725,85.778,85.671,85.686,7766499979.0
2005-07-05 15:30:00,85.693,85.778,85.668,85.694,7923499969.0
2005-07-05 16:00:00,85.682,85.838,85.682,85.73,7343899997.0
2005-07-05 16:30:00,85.725,85.826,85.638,85.644,7551099973.0
2005-07-05 17:00:00,85.663,85.718,85.542,85.558,7388899970.0
2005-07-05 17:30:00,85.553,85.682,85.535,85.564,7503899969.0
2005-07-05 18:00:00,85.582,85.64,85.527,85.573,46109799755.0
2005-07-05 18:30:00,85.581,85.63,85.512,85.608,32798399917.0
2005-07-05 19:00:00,85.588,85.694,85.562,85.663,23005999937.0
2005-07-05 19:30:00,85.675,85.733,85.644,85.691,21824999938.0
2005-07-05 20:00:00,85.644,85.699,85.581,85.62,25337799934.0
2005-07-05 20:30:00,85.67,85.67,85.551,85.62,29860599970.0
2005-07-05 21:00:00,85.581,85.64,85.473,85.528,25625399936.0
2005-07-05 21:30:00,85.541,85.6,85.502,85.555,14719499946.0
2005-07-05 22:00:00,85.539,85.643,85.511,85.586,12449899952.0
2005-07-05 22:30:00,85.631,85.699,85.561,85.565,10515299947.0
2005-07-05 23:00:00,85.657,85.68,85.59,85.625,6790199988.0
2005-07-05 23:30:00,85.607,85.687,85.566,85.623,7029399970.0
2005-07-06 00:00:00,85.628,85.681,85.579,85.611,7653799989.0
2005-07-06 00:30:00,85.627,85.654,85.55,85.618,7062899967.0
2005-07-06 01:00:00,85.579,85.693,85.579,85.669,7413099984.0
2005-07-06 01:30:00,85.66,85.731,85.637,85.704,7876399975.0
2005-07-06 02:00:00,85.696,85.741,85.651,85.713,7810099989.0
2005-07-06 02:30:00,85.669,85.73,85.621,85.653,7889999972.0
2005-07-06 03:00:00,85.628,85.661,85.582,85.62,7270699965.0
2005-07-06 03:30:00,85.642,85.677,85.578,85.651,6830499989.0
2005-07-06 04:00:00,85.624,85.665,85.513,85.557,7079499984.0
2005-07-06 04:30:00,85.543,85.637,85.503,85.631,7853299984.0
2005-07-06 05:00:00,85.621,85.637,85.563,85.573,7063899983.0
2005-07-06 05:30:00,85.6,85.614,85.533,85.538,7555600014.0
2005-07-06 06:00:00,85.558,85.606,85.52,85.556,7868200008.0
2005-07-06 06:30:00,85.562,85.61,85.5,85.607,6640199997.0
2005-07-06 07:00:00,85.603,85.624,85.499,85.596,7115199983.0
2005-07-06 07:30:00,85.583,85.678,85.561,85.651,7481500005.0
2005-07-06 08:00:00,85.632,85.705,85.598,85.664,7025199968.0
2005-07-06 08:30:00,85.714,85.759,85.631,85.636,7043100004.0
2005-07-06 09:00:00,85.637,85.729,85.606,85.717,7354599983.0
2005-07-06 09:30:00,85.717,85.787,85.651,85.732,7390599979.0
2005-07-06 10:00:00,85.732,85.902,85.717,85.754,7406499979.0
2005-07-06 10:30:00,85.79,85.852,85.671,85.677,7382399986.0
2005-07-06 11:00:00,85.7,85.783,85.553,85.633,7846099984.0
2005-07-06 11:30:00,85.605,85.708,85.553,85.665,7174699960.0
2005-07-06 12:00:00,85.636,85.713,85.609,85.658,7691500004.0
2005-07-06 12:30:00,85.633,85.711,85.609,85.624,6789899986.0
2005-07-06 13:00:00,85.655,85.71,85.612,85.668,7330599981.0
2005-07-06 13:30:00,85.687,85.715,85.621,85.652,7288599994.0
2005-07-06 14:00:00,85.675,85.715,85.615,85.699,7499099970.0
2005-07-06 14:30:00,85.666,85.731,85.601,85.661,7316099998.0
2005-07-06 15:00:00,85.634,85.794,85.61,85.763,8255099968.0
2005-07-06 15:30:00,85.757,85.827,85.702,85.763,8034999967.0
2005-07-06 16:00:00,85.757,85.872,85.71,85.834,7784299977.0
2005-07-06 16:30:00,85.864,85.873,85.754,85.797,7536799988.0
2005-07-06 17:00:00,85.804,85.846,85.729,85.767,7295499961.0
2005-07-06 17:30:00,85.752,85.908,85.711,85.88,7420299996.0
2005-07-06 18:00:00,85.887,86.07,85.828,86.008,48887999855.0
2005-07-06 18:30:00,86.014,86.091,85.962,85.995,32362299954.0
2005-07-06 19:00:00,86.013,86.062,85.956,86.033,22869999982.0
2005-07-06 19:30:00,86.027,86.061,85.904,86.001,20422899960.0
2005-07-06 20:00:00,85.994,86.048,85.951,86.01,25326699903.0
2005-07-06 20:30:00,85.978,86.09,85.96,86.053,32498799916.0
2005-07-06 21:00:00,86.07,86.1,86.002,86.036,25836799960.0
2005-07-06 21:30:00,86.037,86.087,85.997,86.046,14528199925.0
2005-07-06 22:00:00,86.045,86.116,86.011,86.088,12227099985.0
2005-07-06 22:30:00,86.091,86.122,86.013,86.076,10599299957.0
2005-07-06 23:00:00,86.081,86.191,86.048,86.141,6542599984.0
2005-07-06 23:30:00,86.158,86.194,86.09,86.121,6754899983.0
2005-07-07 00:00:00,86.134,86.157,86.069,86.109,7007599970.0
2005-07-07 00:30:00,86.085,86.162,86.075,86.142,7569799996.0
2005-07-07 01:00:00,86.089,86.171,86.064,86.155,7050199956.0
2005-07-07 01:30:00,86.167,86.178,86.094,86.153,7853099953.0
2005-07-07 02:00:00,86.128,86.178,86.047,86.101,7087399993.0
2005-07-07 02:30:00,86.13,86.134,86.029,86.06,7757499983.0
2005-07-07 03:00:00,86.023,86.084,86.001,86.041,7691599964.0
2005-07-07 03:30:00,86.035,86.121,86.006,86.035,8189099968.0
2005-07-07 04:00:00,86.05,86.117,85.993,86.01,7309899989.0
2005-07-07 04:30:00,86.046,86.07,85.963,85.997,7225199978.0
2005-07-07 05:00:00,86.009,86.113,85.957,86.045,6963999994.0
2005-07-07 05:30:00,86.022,86.083,85.982,86.03,7604199984.0
2005-07-07 06:00:00,86.038,86.086,85.991,86.021,7306499987.0
2005-07-07 06:30:00,86.03,86.075,85.999,86.043,8148599997.0
2005-07-07 07:00:00,86.014,86.074,85.985,86.031,7156599985.0
2005-07-07 07:30:00,86.078,86.078,85.981,85.986,7423999976.0
2005-07-07 08:00:00,86.004,86.083,85.935,86.025,7459000007.0
2005-07-07 08:30:00,86.033,86.102,85.978,86.023,7023499979.0
2005-07-07 09:00:00,86.059,86.158,85.983,86.073,7130199991.0
2005-07-07 09:30:00,86.07,86.131,85.999,86.006,6897099988.0
2005-07-07 10:00:00,86.049,86.074,85.946,86.019,7394899991.0
2005-07-07 10:30:00,86.028,86.304,85.964,86.266,6972899977.0
2005-07-07 11:00:00,86.252,86.825,86.175,86.595,7778400004.0
2005-07-07 11:30:00,86.645,86.702,86.36,86.598,7620599971.0
2005-07-07 12:00:00,86.6,86.707,86.47,86.651,7786699990.0
2005-07-07 12:30:00,86.667,86.765,86.454,86.556,7287399975.0
2005-07-07 13:00:00,86.537,86.673,86.442,86.547,7858599991.0
2005-07-07 13:30:00,86.557,86.557,86.41,86.41,7738399990.0
2005-07-07 14:00:00,86.426,86.445,86.213,86.284,8034699991.0
2005-07-07 14:30:00,86.286,86.312,86.155,86.2,6538699989.0
2005-07-07 15:00:00,86.224,86.251,86.058,86.113,7549799993.0
2005-07-07 15:30:00,86.105,86.283,86.055,86.244,8534999978.0
2005-07-07 16:00:00,86.2,86.26,86.111,86.221,7730300002.0
2005-07-07 16:30:00,86.227,86.463,86.215,86.406,7803999988.0
2005-07-07 17:00:00,86.351,86.43,86.334,86.369,7401400005.0
2005-07-07 17:30:00,86.361,86.374,86.256,86.289,7250999976.0
2005-07-07 18:00:00,86.298,86.35,86.246,86.27,48119099879.0
2005-07-07 18:30:00,86.272,86.311,86.178,86.253,33156299969.0
2005-07-07 19:00:00,86.253,86.338,86.092,86.153,23778899957.0
2005-07-07 19:30:00,86.168,86.255,86.091,86.215,21937700001.0
2005-07-07 20:00:00,86.197,86.278,86.158,86.27,25475399941.0
2005-07-07 20:30:00,86.229,86.259,86.144,86.165,33671999951.0
2005-07-07 21:00:00,86.21,86.243,86.151,86.2,23799899905.0
2005-07-07 21:30:00,86.219,86.268,86.165,86.24,15148899949.0
2005-07-07 22:00:00,86.227,86.294,86.202,86.265,12318999944.0
2005-07-07 22:30:00,86.27,86.313,86.2,86.267,10699699984.0
2005-07-07 23:00:00,86.281,86.305,86.179,86.189,7302299974.0
2005-07-07 23:30:00,86.211,86.259,86.16,86.216,7034699969.0
2005-07-08 00:00:00,86.221,86.252,86.123,86.147,6821299995.0
2005-07-08 00:30:00,86.169,86.222,86.08,86.192,6945599980.0
2005-07-08 01:00:00,86.168,86.247,86.136,86.179,6737899966.0
2005-07-08 01:30:00,86.179,86.307,86.164,86.275,7743000007.0
2005-07-08 02:00:00,86.302,86.404,86.273,86.393,7871499976.0
2005-07-08 02:30:00,86.361,86.473,86.361,86.432,7944699968.0
2005-07-08 03:00:00,86.426,86.461,86.361,86.388,8339700011.0
2005-07-08 03:30:00,86.395,86.481,86.363,86.434,7247299968.0
2005-07-08 04:00:00,86.441,86.528,86.411,86.492,7077999977.0
2005-07-08 04:30:00,86.497,86.502,86.381,86.435,7415699970.0
2005-07-08 05:00:00,86.438,86.469,86.374,86.419,7225199992.0
2005-07-08 05:30:00,86.401,86.472,86.385,86.458,7254999996.0
2005-07-08 06:00:00,86.453,86.491,86.379,86.392,7320899953.0
2005-07-08 06:30:00,86.446,86.449,86.339,86.401,7521399972.0
2005-07-08 07:00:00,86.402,86.49,86.348,86.489,7450499972.0
2005-07-08 07:30:00,86.476,86.499,86.375,86.442,7347599977.0
2005-07-08 08:00:00,86.477,86.483,86.303,86.344,7795200000.0
2005-07-08 08:30:00,86.346,86.369,86.176,86.191,7035199982.0
2005-07-08 09:00:00,86.213,86.26,86.081,86.163,7706999967.0
2005-07-08 09:30:00,86.168,86.23,86.118,86.174,7155699977.0
2005-07-08 10:00:00,86.194,86.196,86.084,86.133,7193899985.0
2005-07-08 10:30:00,86.128,86.174,85.99,86.026,7759100002.0
2005-07-08 11:00:00,86.07,86.103,85.978,86.026,7901599972.0
2005-07-08 11:30:00,86.012,86.109,85.988,86.032,7906099986.0
2005-07-08 12:00:00,86.034,86.169,86.0,86.145,7390299980.0
2005-07-08 12:30:00,86.11,86.194,86.087,86.121,7468799964.0
2005-07-08 13:00:00,86.141,86.191,86.054,86.166,7237899972.0
2005-07-08 13:30:00,86.163,86.208,86.096,86.182,7635399989.0
2005-07-08 14:00:00,86.19,86.216,86.057,86.057,6944599992.0
2005-07-08 14:30:00,86.109,86.309,85.976,86.125,8045399963.0
2005-07-08 15:00:00,86.14,86.237,86.029,86.117,7723799976.0
2005-07-08 15:30:00,86.125,86.187,86.038,86.151,8109999977.0
2005-07-08 16:00:00,86.162,86.242,86.039,86.047,7316499989.0
2005-07-08 16:30:00,86.05,86.169,85.983,86.056,7809600014.0
2005-07-08 17:00:00,86.052,86.212,86.007,86.139,7575799976.0
2005-07-08 17:30:00,86.153,86.202,86.081,86.083,7392899995.0
2005-07-08 18:00:00,86.088,86.17,86.017,86.085,48048399916.0
2005-07-08 18:30:00,86.075,86.148,86.008,86.087,33121799900.0
2005-07-08 19:00:00,86.057,86.155,86.031,86.086,23526699958.0
2005-07-08 19:30:00,86.109,86.159,86.006,86.1,21150599974.0
2005-07-08 20:00:00,86.079,86.144,86.044,86.11,24232799891.0
2005-07-08 20:30:00,86.08,86.242,86.064,86.196,29809099930.0
2005-07-08 21:00:00,86.26,86.325,86.193,86.289,24307199889.0
2005-07-08 21:30:00,86.285,86.336,86.204,86.239,14578399988.0
2005-07-08 22:00:00,86.228,86.307,86.188,86.261,11846099947.0
2005-07-08 22:30:00,86.286,86.35,86.23,86.273,10656499957.0
2005-07-10 23:00:00,86.326,86.337,86.232,86.289,7609999960.0
2005-07-10 23:30:00,86.267,86.333,86.237,86.301,7878799952.0
2005-07-11 00:00:00,86.335,86.338,86.223,86.259,8099099952.0
2005-07-11 00:30:00,86.268,86.305,86.186,86.257,8956599976.0
2005-07-11 01:00:00,86.256,86.273,86.15,86.22,8002499972.0
2005-07-11 01:30:00,86.273,86.301,86.2,86.274,9148499963.0
2005-07-11 02:00:00,86.25,86.295,86.211,86.237,7582799974.0
2005-07-11 02:30:00,86.227,86.285,86.202,86.232,7599299987.0
2005-07-11 03:00:00,86.224,86.249,86.148,86.175,8179799978.0
2005-07-11 03:30:00,86.194,86.222,86.124,86.168,7240000005.0
2005-07-11 04:00:00,86.145,86.239,86.099,86.205,7868299975.0
2005-07-11 04:30:00,86.186,86.248,86.135,86.152,7982999993.0
2005-07-11 05:00:00,86.143,86.209,86.099,86.133,7074299979.0
2005-07-11 05:30:00,86.13,86.202,86.082,86.168,6950899980.0
2005-07-11 06:00:00,86.146,86.246,86.13,86.216,7196499970.0
2005-07-11 06:30:00,86.24,86.27,86.163,86.245,7464699979.0
2005-07-11 07:00:00,86.225,86.333,86.212,86.295,7270699992.0
2005-07-11 07:30:00,86.32,86.345,86.253,86.327,7093999984.0
2005-07-11 08:00:00,86.313,86.445,86.282,86.4,7401899984.0
2005-07-11 08:30:00,86.402,86.464,86.353,86.438,7903499984.0
2005-07-11 09:00:00,86.465,86.479,86.282,86.283,7736899988.0
2005-07-11 09:30:00,86.258,86.375,86.235,86.33,7303499972.0
2005-07-11 10:00:00,86.325,86.399,86.257,86.331,7419400013.0
2005-07-11 10:30:00,86.319,86.46,86.271,86.43,7031799984.0
2005-07-11 11:00:00,86.457,86.478,86.366,86.408,7460699987.0
2005-07-11 11:30:00,86.427,86.433,86.317,86.337,7840799961.0
2005-07-11 12:00:00,86.323,86.42,86.308,86.391,7820999961.0
2005-07-11 12:30:00,86.365,86.445,86.313,86.415,7530399949.0
2005-07-11 13:00:00,86.401,86.443,86.337,86.389,7249899963.0
2005-07-11 13:30:00,86.374,86.458,86.325,86.388,7352499947.0
2005-07-11 14:00:00,86.39,86.442,86.27,86.304,7740699984.0
2005-07-11 14:30:00,86.299,86.415,86.257,86.372,7134299966.0
2005-07-11 15:00:00,86.393,86.467,86.367,86.44,7631899999.0
2005-07-11 15:30:00,86.415,86.492,86.384,86.414,7974399981.0
2005-07-11 16:00:00,86.431,86.575,86.398,86.502,7830899973.0
2005-07-11 16:30:00,86.544,86.761,86.456,86.737,8156999988.0
2005-07-11 17:00:00,86.758,86.877,86.65,86.856,7454799983.0
2005-07-11 17:30:00,86.82,86.86,86.635,86.687,7877300007.0
2005-07-11 18:00:00,86.665,86.77,86.645,86.727,47381399976.0
2005-07-11 18:30:00,86.725,86.866,86.658,86.843,33114599922.0
2005-07-11 19:00:00,86.842,86.899,86.78,86.861,23833999950.0
2005-07-11 19:30:00,86.861,86.902,86.813,86.848,21218499930.0
2005-07-11 20:00:00,86.842,86.875,86.761,86.84,25889099881.0
2005-07-11 20:30:00,86.811,86.86,86.758,86.783,30967799889.0
2005-07-11 21:00:00,86.82,86.83,86.696,86.722,24086999963.0
2005-07-11 21:30:00,86.747,86.812,86.719,86.751,14401999956.0
2005-07-11 22:00:00,86.737,86.831,86.722,86.786,12460399954.0
2005-07-11 22:30:00,86.797,86.863,86.732,86.749,10605899981.0
2005-07-11 23:00:00,86.789,86.859,86.754,86.784,6900899973.0
2005-07-11 23:30:00,86.813,86.816,86.724,86.737,7091699986.0
2005-07-12 00:00:00,86.753,86.764,86.623,86.687,7322999985.0
2005-07-12 00:30:00,86.653,86.717,86.635,86.676,7149199978.0
2005-07-12 01:00:00,86.683,86.721,86.627,86.66,7634999977.0
2005-07-12 01:30:00,86.66,86.689,86.618,86.66,8594199977.0
2005-07-12 02:00:00,86.683,86.703,86.594,86.631,6799399985.0
2005-07-12 02:30:00,86.638,86.686,86.563,86.585,7224399973.0
2005-07-12 03:00:00,86.591,86.668,86.535,86.65,7544699968.0
2005-07-12 03:30:00,86.683,86.825,86.614,86.772,7650799967.0
2005-07-12 04:00:00,86.731,86.964,86.702,86.865,7104799976.0
2005-07-12 04:30:00,86.88,86.954,86.827,86.854,7341899990.0
2005-07-12 05:00:00,86.88,86.975,86.808,86.956,8031899983.0
2005-07-12 05:30:00,86.966,87.073,86.935,86.985,7768199971.0
2005-07-12 06:00:00,86.985,87.15,86.939,87.15,7926499970.0
2005-07-12 06:30:00,87.14,87.182,87.013,87.047,7622099984.0
2005-07-12 07:00:00,87.06,87.11,87.01,87.035,7203400005.0
2005-07-12 07:30:00,87.036,87.107,87.024,87.07,7553499979.0
2005-07-12 08:00:00,87.091,87.099,86.891,86.969,6863099985.0
2005-07-12 08:30:00,87.004,87.09,86.947,87.001,6898799958.0
2005-07-12 09:00:00,86.991,87.075,86.904,87.035,7917099973.0
2005-07-12 09:30:00,87.044,87.145,86.992,87.071,7365499964.0
2005-07-12 10:00:00,87.035,87.081,86.786,86.857,7817399985.0
2005-07-12 10:30:00,86.869,86.991,86.792,86.868,7849399979.0
2005-07-12 11:00:00,86.883,86.974,86.819,86.819,7786999979.0
2005-07-12 11:30:00,86.845,86.948,86.786,86.8,8486999983.0
2005-07-12 12:00:00,86.825,86.95,86.777,86.89,8331800004.0
2005-07-12 12:30:00,86.901,86.969,86.715,86.829,7438099959.0
2005-07-12 13:00:00,86.801,86.897,86.751,86.792,7596499994.0
2005-07-12 13:30:00,86.782,86.928,86.733,86.864,6801499981.0
2005-07-12 14:00:00,86.854,86.971,86.808,86.953,7009399978.0
2005-07-12 14:30:00,86.964,86.992,86.889,86.91,7173699980.0
2005-07-12 15:00:00,86.935,86.985,86.834,86.861,8183799990.0
2005-07-12 15:30:00,86.844,87.002,86.826,86.965,7468300011.0
2005-07-12 16:00:00,86.927,86.986,86.831,86.862,7326699956.0
2005-07-12 16:30:00,86.878,86.96,86.784,86.918,7780299968.0
2005-07-12 17:00:00,86.959,86.962,86.847,86.88,7318799977.0
2005-07-12 17:30:00,86.901,86.988,86.803,86.935,7930999965.0
2005-07-12 18:00:00,86.93,87.01,86.875,86.933,45269399847.0
2005-07-12 18:30:00,86.951,87.03,86.902,87.015,32653999925.0
2005-07-12 19:00:00,86.974,87.123,86.953,87.068,23612299957.0
2005-07-12 19:30:00,87.1,87.128,87.02,87.102,20890899960.0
2005-07-12 20:00:00,87.089,87.191,87.077,87.132,25101699922.0
2005-07-12 20:30:00,87.19,87.228,87.109,87.157,31577699918.0
2005-07-12 21:00:00,87.151,87.246,87.141,87.188,24522599959.0
2005-07-12 21:30:00,87.193,87.239,87.157,87.198,15206999965.0
2005-07-12 22:00:00,87.213,87.25,87.167,87.193,11197599949.0
2005-07-12 22:30:00,87.198,87.238,87.048,87.107,10547599973.0
2005-07-12 23:00:00,87.15,87.181,87.065,87.129,7943299960.0
2005-07-12 23:30:00,87.172,87.209,87.076,87.177,7037399978.0
2005-07-13 00:00:00,87.182,87.213,87.112,87.136,6796999983.0
2005-07-13 00:30:00,87.145,87.232,87.097,87.201,7392099987.0
2005-07-13 01:00:00,87.18,87.241,87.14,87.176,7175299960.0
2005-07-13 01:30:00,87.185,87.198,87.104,87.145,8297799988.0
2005-07-13 02:00:00,87.118,87.203,87.103,87.163,7683599967.0
2005-07-13 02:30:00,87.144,87.205,87.092,87.136,7398299970.0
2005-07-13 03:00:00,87.118,87.218,87.057,87.105,8034099964.0
2005-07-13 03:30:00,87.124,87.168,87.087,87.146,7333199961.0
2005-07-13 04:00:00,87.129,87.171,87.098,87.155,7297499981.0
2005-07-13 04:30:00,87.138,87.174,87.098,87.122,7380099975.0
2005-07-13 05:00:00,87.119,87.183,87.091,87.131,7309199994.0
2005-07-13 05:30:00,87.159,87.168,87.066,87.145,7159299970.0
2005-07-13 06:00:00,87.15,87.167,87.065,87.105,7611799992.0
2005-07-13 06:30:00,87.093,87.147,87.07,87.118,7905099985.0
2005-07-13 07:00:00,87.113,87.15,87.061,87.097,7107499991.0
2005-07-13 07:30:00,87.093,87.155,87.05,87.101,7324799977.0
2005-07-13 08:00:00,87.078,87.173,87.069,87.145,7343899979.0
2005-07-13 08:30:00,87.142,87.22,87.116,87.193,7125899965.0
2005-07-13 09:00:00,87.168,87.223,87.05,87.116,7478099992.0
2005-07-13 09:30:00,87.126,87.16,87.033,87.084,7601099987.0
2005-07-13 10:00:00,87.081,87.136,87.015,87.103,7709399979.0
2005-07-13 10:30:00,87.053,87.122,87.012,87.065,7832299992.0
2005-07-13 11:00:00,87.082,87.089,86.977,87.037,7861199989.0
2005-07-13 11:30:00,87.027,87.086,86.917,86.992,7660099995.0
2005-07-13 12:00:00,86.978,87.078,86.928,87.008,7822399976.0
2005-07-13 12:30:00,87.005,87.104,86.984,87.007,8050299993.0
2005-07-13 13:00:00,87.072,87.118,87.005,87.068,6647800008.0
2005-07-13 13:30:00,87.077,87.103,86.991,87.04,7033799974.0
2005-07-13 14:00:00,87.068,87.104,86.948,87.053,7159899978.0
2005-07-13 14:30:00,87.048,87.048,86.776,86.976,8214699975.0
2005-07-13 15:00:00,86.979,87.009,86.844,86.905,8170099968.0
2005-07-13 15:30:00,86.931,87.007,86.885,87.001,7351199970.0
2005-07-13 16:00:00,86.984,87.061,86.925,86.994,6620499973.0
2005-07-13 16:30:00,86.98,87.075,86.943,86.973,8660899983.0
2005-07-13 17:00:00,86.96,87.015,86.821,86.91,7676799982.0
2005-07-13 17:30:00,86.883,86.921,86.783,86.822,7110899975.0
2005-07-13 18:00:00,86.863,86.914,86.796,86.833,49044999860.0
2005-07-13 18:30:00,86.847,86.956,86.805,86.927,32815999934.0
2005-07-13 19:00:00,86.895,86.94,86.821,86.851,23390699971.0
2005-07-13 19:30:00,86.868,86.897,86.774,86.833,22222699973.0
2005-07-13 20:00:00,86.838,86.92,86.694,86.77,24952499919.0
2005-07-13 20:30:00,86.77,86.807,86.671,86.69,32058599920.0
2005-07-13 21:00:00,86.718,86.74,86.626,86.672,25533399903.0
2005-07-13 21:30:00,86.654,86.772,86.61,86.703,14924299991.0
2005-07-13 22:00:00,86.711,86.753,86.626,86.671,11549599966.0
2005-07-13 22:30:00,86.639,86.749,86.598,86.637,11342999990.0
2005-07-13 23:00:00,86.693,86.787,86.663,86.715,7234599964.0
2005-07-13 23:30:00,86.683,86.734,86.628,86.669,7084699958.0
2005-07-14 00:00:00,86.68,86.774,86.638,86.712,7321799987.0
2005-07-14 00:30:00,86.703,86.776,86.628,86.699,7827099983.0
2005-07-14 01:00:00,86.687,86.802,86.655,86.742,7277299970.0
2005-07-14 01:30:00,86.747,86.845,86.688,86.806,8147399969.0
2005-07-14 02:00:00,86.812,86.853,86.725,86.756,7326999989.0
2005-07-14 02:30:00,86.72,86.805,86.688,86.768,7783099990.0
2005-07-14 03:00:00,86.761,86.813,86.643,86.714,7083399975.0
2005-07-14 03:30:00,86.698,86.715,86.521,86.572,7246400008.0
2005-07-14 04:00:00,86.538,86.603,86.498,86.551,7508499991.0
2005-07-14 04:30:00,86.57,86.631,86.493,86.608,7443299978.0
2005-07-14 05:00:00,86.584,86.665,86.539,86.564,7383399971.0
2005-07-14 05:30:00,86.599,86.663,86.54,86.602,7881999961.0
2005-07-14 06:00:00,86.585,86.627,86.517,86.594,7381299990.0
2005-07-14 06:30:00,86.576,86.631,86.51,86.623,7299100014.0
2005-07-14 07:00:00,86.617,86.617,86.491,86.587,7496699990.0
2005-07-14 07:30:00,86.532,86.602,86.498,86.56,7466999980.0
2005-07-14 08:00:00,86.547,86.612,86.476,86.526,7807099991.0
2005-07-14 08:30:00,86.504,86.68,86.485,86.68,7144699988.0
2005-07-14 09:00:00,86.655,86.776,86.638,86.731,8214299984.0
2005-07-14 09:30:00,86.723,86.762,86.656,86.678,6977500001.0
2005-07-14 10:00:00,86.685,86.888,86.668,86.871,7407699979.0
2005-07-14 10:30:00,86.865,86.91,86.791,86.797,8044899990.0
2005-07-14 11:00:00,86.828,86.938,86.803,86.893,7833199971.0
2005-07-14 11:30:00,86.875,86.918,86.773,86.82,7427399962.0
2005-07-14 12:00:00,86.814,86.938,86.777,86.902,7930899973.0
2005-07-14 12:30:00,86.907,86.935,86.786,86.861,7201699989.0
2005-07-14 13:00:00,86.831,86.901,86.791,86.791,7639099981.0
2005-07-14 13:30:00,86.787,86.846,86.743,86.774,7855499992.0
2005-07-14 14:00:00,86.785,86.874,86.735,86.874,8214799986.0
2005-07-14 14:30:00,86.855,86.88,86.661,86.865,7513799970.0
2005-07-14 15:00:00,86.835,86.972,86.781,86.878,7955799946.0
2005-07-14 15:30:00,86.889,87.148,86.865,87.113,7879699955.0
2005-07-14 16:00:00,87.104,87.196,87.044,87.094,6816000006.0
2005-07-14 16:30:00,87.082,87.117,86.961,87.011,7884599981.0
2005-07-14 17:00:00,87.018,87.048,86.89,86.891,6743599972.0
2005-07-14 17:30:00,86.901,87.0,86.81,86.935,7678599975.0
2005-07-14 18:00:00,86.916,86.985,86.772,86.924,49550599851.0
2005-07-14 18:30:00,86.945,87.02,86.889,86.944,31887099906.0
2005-07-14 19:00:00,86.982,87.041,86.9,86.929,22830199964.0
2005-07-14 19:30:00,86.948,87.01,86.884,86.977,20871899948.0
2005-07-14 20:00:00,86.972,87.104,86.951,87.06,24859599965.0
2005-07-14 20:30:00,87.025,87.11,86.971,87.004,31122999883.0
2005-07-14 21:00:00,87.04,87.056,86.943,87.023,24583499933.0
2005-07-14 21:30:00,87.015,87.094,86.958,87.008,15972499964.0
2005-07-14 22:00:00,87.009,87.088,86.97,87.051,11938800004.0
2005-07-14 22:30:00,87.036,87.07,86.932,87.039,11845999955.0
2005-07-14 23:00:00,87.071,87.094,86.99,87.01,7099399980.0
2005-07-14 23:30:00,87.011,87.07,86.921,86.99,6825799974.0
2005-07-15 00:00:00,87.011,87.029,86.915,86.983,7600499985.0
2005-07-15 00:30:00,86.976,87.1,86.915,87.068,7014999962.0
2005-07-15 01:00:00,87.06,87.149,87.018,87.08,6514399985.0
2005-07-15 01:30:00,87.128,87.162,87.059,87.126,8202600007.0
2005-07-15 02:00:00,87.142,87.249,87.001,87.106,7294900011.0
2005-07-15 02:30:00,87.087,87.237,87.05,87.1,7376099990.0
2005-07-15 03:00:00,87.113,87.137,86.935,86.951,7667599975.0
2005-07-15 03:30:00,86.984,87.033,86.935,86.997,7687799982.0
2005-07-15 04:00:00,86.971,87.065,86.961,86.992,7545099994.0
2005-07-15 04:30:00,87.005,87.045,86.94,86.94,7184399976.0
2005-07-15 05:00:00,86.967,87.009,86.914,86.927,7599999979.0
2005-07-15 05:30:00,86.959,87.024,86.917,87.003,6979199989.0
2005-07-15 06:00:00,86.97,87.043,86.926,87.006,7182299976.0
2005-07-15 06:30:00,87.033,87.063,86.97,87.045,6845899988.0
2005-07-15 07:00:00,87.033,87.073,86.979,87.009,7318199986.0
2005-07-15 07:30:00,87.025,87.118,87.01,87.07,7658599959.0
2005-07-15 08:00:00,87.095,87.162,87.057,87.111,7619399977.0
2005-07-15 08:30:00,87.11,87.145,86.935,87.006,7336799965.0
2005-07-15 09:00:00,87.031,87.041,86.917,86.953,7507699992.0
2005-07-15 09:30:00,86.963,87.005,86.913,86.918,7458399969.0
2005-07-15 10:00:00,86.908,86.96,86.838,86.895,7779999973.0
2005-07-15 10:30:00,86.903,86.959,86.752,86.822,7730099964.0
2005-07-15 11:00:00,86.799,86.86,86.747,86.799,8026099971.0
2005-07-15 11:30:00,86.811,86.849,86.735,86.815,7598999971.0
2005-07-15 12:00:00,86.803,86.879,86.752,86.806,7541399980.0
2005-07-15 12:30:00,86.796,86.849,86.704,86.704,8143899975.0
2005-07-15 13:00:00,86.713,86.83,86.682,86.807,7642499967.0
2005-07-15 13:30:00,86.777,86.85,86.684,86.732,7508099981.0
2005-07-15 14:00:00,86.75,86.796,86.657,86.704,7392099993.0
2005-07-15 14:30:00,86.739,86.772,86.495,86.553,7189199975.0
2005-07-15 15:00:00,86.561,86.617,86.479,86.523,8000499999.0
2005-07-15 15:30:00,86.515,86.603,86.485,86.565,7723599965.0
2005-07-15 16:00:00,86.563,86.692,86.447,86.621,7480199991.0
2005-07-15 16:30:00,86.626,86.716,86.586,86.645,7832700001.0
2005-07-15 17:00:00,86.657,86.683,86.54,86.616,6718899999.0
2005-07-15 17:30:00,86.621,86.673,86.541,86.592,7400899985.0
2005-07-15 18:00:00,86.588,86.731,86.547,86.69,47601699927.0
2005-07-15 18:30:00,86.676,86.737,86.618,86.692,33644899841.0
2005-07-15 19:00:00,86.679,86.718,86.618,86.628,22926699924.0
2005-07-15 19:30:00,86.633,86.708,86.589,86.672,21376299952.0
2005-07-15 20:00:00,86.672,86.711,86.574,86.69,25801199905.0
2005-07-15 20:30:00,86.68,86.742,86.625,86.65,32541599948.0
2005-07-15 21:00:00,86.625,86.698,86.601,86.616,26030799933.0
2005-07-15 21:30:00,86.617,86.661,86.566,86.601,14795299962.0
2005-07-15 22:00:00,86.604,86.676,86.588,86.637,12030599983.0
2005-07-15 22:30:00,86.633,86.666,86.476,86.51,11532499980.0
2005-07-17 23:00:00,86.541,86.588,86.441,86.452,7179199981.0
2005-07-17 23:30:00,86.469,86.513,86.416,86.464,7374899983.0
2005-07-18 00:00:00,86.446,86.55,86.433,86.517,6335399954.0
2005-07-18 00:30:00,86.503,86.564,86.454,86.509,7818099984.0
2005-07-18 01:00:00,86.528,86.599,86.495,86.563,6972499969.0
2005-07-18 01:30:00,86.578,86.697,86.519,86.628,7975899965.0
2005-07-18 02:00:00,86.623,86.718,86.595,86.678,7599499981.0
2005-07-18 02:30:00,86.668,86.739,86.638,86.67,8066699981.0
2005-07-18 03:00:00,86.669,86.709,86.608,86.663,7869499980.0
2005-07-18 03:30:00,86.679,86.723,86.623,86.655,6933499978.0
2005-07-18 04:00:00,86.65,86.711,86.618,86.694,7482799991.0
2005-07-18 04:30:00,86.668,86.708,86.623,86.623,7192499968.0
2005-07-18 05:00:00,86.653,86.705,86.621,86.639,7612599980.0
2005-07-18 05:30:00,86.675,86.71,86.622,86.663,6635299977.0
2005-07-18 06:00:00,86.661,86.722,86.616,86.682,6769199964.0
2005-07-18 06:30:00,86.663,86.694,86.617,86.652,6684099970.0
2005-07-18 07:00:00,86.646,86.711,86.595,86.622,6933399989.0
2005-07-18 07:30:00,86.637,86.683,86.567,86.595,7200999979.0
2005-07-18 08:00:00,86.617,86.721,86.56,86.661,7235699984.0
2005-07-18 08:30:00,86.661,86.687,86.565,86.661,6591299976.0
2005-07-18 09:00:00,86.675,86.782,86.64,86.72,7740799985.0
2005-07-18 09:30:00,86.74,86.772,86.646,86.709,8044599970.0
2005-07-18 10:00:00,86.694,86.819,86.667,86.773,7600399957.0
2005-07-18 10:30:00,86.78,86.844,86.679,86.73,7220399991.0
2005-07-18 11:00:00,86.762,86.832,86.706,86.798,7537799987.0
2005-07-18 11:30:00,86.797,86.845,86.724,86.756,7304199959.0
2005-07-18 12:00:00,86.76,86.814,86.704,86.75,8524099964.0
2005-07-18 12:30:00,86.74,86.788,86.671,86.707,7529999978.0
2005-07-18 13:00:00,86.695,86.759,86.631,86.685,7590999999.0
2005-07-18 13:30:00,86.658,86.773,86.626,86.741,7406199955.0
2005-07-18 14:00:00,86.717,86.764,86.6,86.652,7126100004.0
2005-07-18 14:30:00,86.669,86.698,86.557,86.616,7089399983.0
2005-07-18 15:00:00,86.598,86.664,86.553,86.572,8146699976.0
2005-07-18 15:30:00,86.564,86.603,86.423,86.452,7931699973.0
2005-07-18 16:00:00,86.443,86.494,86.373,86.48,7099399975.0
2005-07-18 16:30:00,86.448,86.486,86.311,86.338,8213499981.0
2005-07-18 17:00:00,86.358,86.449,86.292,86.375,7017799971.0
2005-07-18 17:30:00,86.338,86.411,86.294,86.374,7350599993.0
2005-07-18 18:00:00,86.383,86.485,86.334,86.384,47113299822.0
2005-07-18 18:30:00,86.369,86.435,86.338,86.392,33099199980.0
2005-07-18 19:00:00,86.408,86.45,86.308,86.357,23314799942.0
2005-07-18 19:30:00,86.384,86.416,86.279,86.37,21364199907.0
2005-07-18 20:00:00,86.344,86.408,86.284,86.352,22884099959.0
2005-07-18 20:30:00,86.341,86.433,86.294,86.387,30200599943.0
2005-07-18 21:00:00,86.38,86.507,86.372,86.437,23682199972.0
2005-07-18 21:30:00,86.464,86.489,86.395,86.42,14293999935.0
2005-07-18 22:00:00,86.432,86.487,86.391,86.428,11828899997.0
2005-07-18 22:30:00,86.45,86.518,86.383,86.461,10413099991.0
2005-07-18 23:00:00,86.468,86.507,86.399,86.44,7216999970.0
2005-07-18 23:30:00,86.458,86.493,86.415,86.485,7937999978.0
2005-07-19 00:00:00,86.454,86.479,86.358,86.418,7882699993.0
2005-07-19 00:30:00,86.41,86.453,86.341,86.425,7433899957.0
2005-07-19 01:00:00,86.437,86.494,86.366,86.408,7203099979.0
2005-07-19 01:30:00,86.407,86.491,86.373,86.467,7478799977.0
2005-07-19 02:00:00,86.435,86.474,86.362,86.438,7424500000.0
2005-07-19 02:30:00,86.377,86.436,86.287,86.354,7626699984.0
2005-07-19 03:00:00,86.312,86.394,86.289,86.37,7274499953.0
2005-07-19 03:30:00,86.382,86.384,86.29,86.337,7608499987.0
2005-07-19 04:00:00,86.342,86.385,86.302,86.348,7510699986.0
2005-07-19 04:30:00,86.36,86.379,86.276,86.366,7662400007.0
2005-07-19 05:00:00,86.351,86.392,86.309,86.378,6782499991.0
2005-07-19 05:30:00,86.39,86.401,86.298,86.333,7363499989.0
2005-07-19 06:00:00,86.304,86.379,86.264,86.377,7787099986.0
2005-07-19 06:30:00,86.338,86.432,86.299,86.402,7450799981.0
2005-07-19 07:00:00,86.385,86.445,86.294,86.319,7705199991.0
2005-07-19 07:30:00,86.312,86.335,86.215,86.3,7400399988.0
2005-07-19 08:00:00,86.302,86.384,86.236,86.318,7487699987.0
2005-07-19 08:30:00,86.303,86.343,86.216,86.265,6968099983.0
2005-07-19 09:00:00,86.26,86.383,86.208,86.347,7234600003.0
2005-07-19 09:30:00,86.382,86.431,86.274,86.324,6969799967.0
2005-07-19 10:00:00,86.319,86.425,86.299,86.358,7474099977.0
2005-07-19 10:30:00,86.365,86.437,86.334,86.363,6888599966.0
2005-07-19 11:00:00,86.381,86.455,86.328,86.424,7679400002.0
2005-07-19 11:30:00,86.423,86.471,86.346,86.382,7294499984.0
2005-07-19 12:00:00,86.393,86.435,86.306,86.361,7645599967.0
2005-07-19 12:30:00,86.361,86.416,86.282,86.294,7949199990.0
2005-07-19 13:00:00,86.309,86.443,86.262,86.426,8019099985.0
2005-07-19 13:30:00,86.425,86.45,86.316,86.37,7395699992.0
2005-07-19 14:00:00,86.36,86.47,86.311,86.379,7943899994.0
2005-07-19 14:30:00,86.361,86.422,86.282,86.311,8061399993.0
2005-07-19 15:00:00,86.323,86.401,86.3,86.364,7536899990.0
2005-07-19 15:30:00,86.359,86.435,86.32,86.408,7260799958.0
2005-07-19 16:00:00,86.4,86.548,86.391,86.477,7595799994.0
2005-07-19 16:30:00,86.498,86.618,86.48,86.55,8094499964.0
2005-07-19 17:00:00,86.54,89.692,86.446,86.478,6275299988.0
2005-07-19 17:30:00,86.491,86.616,86.461,86.615,6924199995.0
2005-07-19 18:00:00,86.595,86.77,86.586,86.702,47025299820.0
2005-07-19 18:30:00,86.715,86.8,86.686,86.717,33143299906.0
2005-07-19 19:00:00,86.717,86.742,86.671,86.705,23184599939.0
2005-07-19 19:30:00,86.707,86.807,86.679,86.772,21473399954.0
2005-07-19 20:00:00,86.765,86.827,86.757,86.81,25397499977.0
2005-07-19 20:30:00,86.82,86.83,86.706,86.74,30474099928.0
2005-07-19 21:00:00,86.749,86.772,86.697,86.746,25157599937.0
2005-07-19 21:30:00,86.749,86.797,86.69,86.786,15426399942.0
2005-07-19 22:00:00,86.765,86.785,86.661,86.671,11001499959.0
2005-07-19 22:30:00,86.719,86.747,86.584,86.632,10211899971.0
2005-07-19 23:00:00,86.645,86.73,86.593,86.657,7040599994.0
2005-07-19 23:30:00,86.673,86.724,86.635,86.68,5930399989.0
2005-07-20 00:00:00,86.685,86.764,86.668,86.745,5916699973.0
2005-07-20 00:30:00,86.716,86.785,86.689,86.768,6987099989.0
2005-07-20 01:00:00,86.756,86.809,86.738,86.786,6461000012.0
2005-07-20 01:30:00,86.812,86.832,86.76,86.798,6876500029.0
2005-07-20 02:00:00,86.795,86.856,86.767,86.843,6189899974.0
2005-07-20 02:30:00,86.835,87.043,86.835,86.969,6597399965.0
2005-07-20 03:00:00,86.973,87.324,86.96,87.141,7069099985.0
2005-07-20 03:30:00,87.147,87.21,87.054,87.177,6782599991.0
2005-07-20 04:00:00,87.166,87.232,87.166,87.225,4764499977.0
2005-07-20 04:30:00,87.21,87.293,87.196,87.237,5913399986.0
2005-07-20 05:00:00,87.229,87.311,87.226,87.266,5635799964.0
2005-07-20 05:30:00,87.28,87.368,87.263,87.299,5372899981.0
2005-07-20 06:00:00,87.285,87.308,87.233,87.256,5270400000.0
2005-07-20 06:30:00,87.268,87.32,87.22,87.25,5973699980.0
2005-07-20 07:00:00,87.233,87.271,87.212,87.236,5988999955.0
2005-07-20 07:30:00,87.235,87.255,87.151,87.164,6054399974.0
2005-07-20 08:00:00,87.171,87.21,87.091,87.142,6705499971.0
2005-07-20 08:30:00,87.146,87.215,87.077,87.154,6287899985.0
2005-07-20 09:00:00,87.148,87.212,87.105,87.191,7232999995.0
2005-07-20 09:30:00,87.186,87.232,87.147,87.207,6912099989.0
2005-07-20 10:00:00,87.201,87.347,87.185,87.314,6104399978.0
2005-07-20 10:30:00,87.319,87.348,87.147,87.147,6413499979.0
2005-07-20 11:00:00,87.145,87.293,87.132,87.267,7231199984.0
2005-07-20 11:30:00,87.283,87.303,87.205,87.243,7553699967.0
2005-07-20 12:00:00,87.218,87.278,87.194,87.232,6819699986.0
2005-07-20 12:30:00,87.207,87.292,87.135,87.181,6355199993.0
2005-07-20 13:00:00,87.189,87.292,87.177,87.247,6965499961.0
2005-07-20 13:30:00,87.263,87.27,87.163,87.209,6462299972.0
2005-07-20 14:00:00,87.208,87.23,87.074,87.17,6789999978.0
2005-07-20 14:30:00,87.161,87.234,87.103,87.161,7449899984.0
2005-07-20 15:00:00,87.158,87.223,87.142,87.2,6599299978.0
2005-07-20 15:30:00,87.209,87.226,87.122,87.165,6231999998.0
2005-07-20 16:00:00,87.143,87.178,87.113,87.135,6367799987.0
2005-07-20 16:30:00,87.147,87.184,87.134,87.159,6190100001.0
2005-07-20 17:00:00,87.14,87.393,87.138,87.329,6607099980.0
2005-07-20 17:30:00,87.315,87.378,87.149,87.183,5804799965.0
2005-07-20 18:00:00,87.168,87.47,87.124,87.403,48142999895.0
2005-07-20 18:30:00,87.395,87.44,87.301,87.335,33412599918.0
2005-07-20 19:00:00,87.318,87.593,87.297,87.572,23806599953.0
2005-07-20 19:30:00,87.588,87.742,87.555,87.576,21924699935.0
2005-07-20 20:00:00,87.581,87.81,87.469,87.77,24680699941.0
2005-07-20 20:30:00,87.79,87.85,87.61,87.666,31135699901.0
2005-07-20 21:00:00,87.69,87.761,87.623,87.737,24082399921.0
2005-07-20 21:30:00,87.734,87.769,87.59,87.605,14898999969.0
2005-07-20 22:00:00,87.618,87.635,87.54,87.572,11404499990.0
2005-07-20 22:30:00,87.588,87.711,87.561,87.678,10787999983.0
2005-07-20 23:00:00,87.712,87.757,87.659,87.715,7114899952.0
2005-07-20 23:30:00,87.715,87.758,87.656,87.735,6027599979.0
2005-07-21 00:00:00,87.736,87.791,87.696,87.735,5359199975.0
2005-07-21 00:30:00,87.735,87.791,87.671,87.734,6696899971.0
2005-07-21 01:00:00,87.704,87.737,87.657,87.7,5977499983.0
2005-07-21 01:30:00,87.701,87.717,87.609,87.654,6841299980.0
2005-07-21 02:00:00,87.663,87.748,87.622,87.722,6424899984.0
2005-07-21 02:30:00,87.7,87.771,87.632,87.741,7518199954.0
2005-07-21 03:00:00,87.726,87.842,87.706,87.793,6670999992.0
2005-07-21 03:30:00,87.807,87.861,87.745,87.843,6607799990.0
2005-07-21 04:00:00,87.832,87.871,87.751,87.757,5123100008.0
2005-07-21 04:30:00,87.756,87.775,87.632,87.651,5748799986.0
2005-07-21 05:00:00,87.664,87.699,87.604,87.673,5711399987.0
2005-07-21 05:30:00,87.673,87.688,87.613,87.659,5740199989.0
2005-07-21 06:00:00,87.665,87.69,87.516,87.55,5750499994.0
2005-07-21 06:30:00,87.534,87.648,87.531,87.622,5266899997.0
2005-07-21 07:00:00,87.623,87.673,87.588,87.606,6340699979.0
2005-07-21 07:30:00,87.622,87.645,87.556,87.569,6348099981.0
2005-07-21 08:00:00,87.576,87.646,87.469,87.523,6384099981.0
2005-07-21 08:30:00,87.527,87.591,87.483,87.529,6110799986.0
2005-07-21 09:00:00,87.553,87.553,87.422,87.429,6699299977.0
2005-07-21 09:30:00,87.431,87.465,87.369,87.414,6717499986.0
2005-07-21 10:00:00,87.4,87.513,87.395,87.488,6478799993.0
2005-07-21 10:30:00,87.48,87.563,87.415,87.508,6742999990.0
2005-07-21 11:00:00,87.524,87.562,87.439,87.474,6998299959.0
2005-07-21 11:30:00,87.461,87.538,87.442,87.532,6690099996.0
2005-07-21 12:00:00,87.527,87.527,87.353,87.388,6947299974.0
2005-07-21 12:30:00,87.393,87.393,87.212,87.235,6292599992.0
2005-07-21 13:00:00,87.255,87.291,86.314,86.398,7710199987.0
2005-07-21 13:30:00,86.398,86.876,86.372,86.61,6778299997.0
2005-07-21 14:00:00,86.609,86.666,86.416,86.5,6728999970.0
2005-07-21 14:30:00,86.464,86.565,86.105,86.113,6843699995.0
2005-07-21 15:00:00,86.088,86.324,86.072,86.255,6678599974.0
2005-07-21 15:30:00,86.255,86.359,86.145,86.219,6951699998.0
2005-07-21 16:00:00,86.212,86.297,86.054,86.084,7307199997.0
2005-07-21 16:30:00,86.11,86.116,85.785,85.795,6574099983.0
2005-07-21 17:00:00,85.768,85.987,85.706,85.739,6529199972.0
2005-07-21 17:30:00,85.72,85.75,85.544,85.651,6627199995.0
2005-07-21 18:00:00,85.672,85.842,85.557,85.773,48707099877.0
2005-07-21 18:30:00,85.772,85.959,85.762,85.919,32142599939.0
2005-07-21 19:00:00,85.909,85.939,85.721,85.918,23078400001.0
2005-07-21 19:30:00,85.922,86.045,85.804,85.82,21722999958.0
2005-07-21 20:00:00,85.832,85.902,85.72,85.833,26255399877.0
2005-07-21 20:30:00,85.87,85.93,85.754,85.88,28899099938.0
2005-07-21 21:00:00,85.87,85.91,85.76,85.81,23917399932.0
2005-07-21 21:30:00,85.81,85.812,85.706,85.723,15055799943.0
2005-07-21 22:00:00,85.712,85.8,85.685,85.765,11100299969.0
2005-07-21 22:30:00,85.8,85.82,85.681,85.688,10851699964.0
2005-07-21 23:00:00,85.774,85.826,85.684,85.696,6655699973.0
2005-07-21 23:30:00,85.76,85.802,85.694,85.755,6478700011.0
2005-07-22 00:00:00,85.729,85.808,85.66,85.733,5851999993.0
2005-07-22 00:30:00,85.708,85.837,85.705,85.831,6710900011.0
2005-07-22 01:00:00,85.826,85.945,85.798,85.899,5855400001.0
2005-07-22 01:30:00,85.913,85.981,85.858,85.97,7344499977.0
2005-07-22 02:00:00,85.936,86.165,85.92,86.162,6765200001.0
2005-07-22 02:30:00,86.165,86.31,86.122,86.275,6840299989.0
2005-07-22 03:00:00,86.26,86.475,86.192,86.424,7019899982.0
2005-07-22 03:30:00,86.441,86.441,86.263,86.359,7001599993.0
2005-07-22 04:00:00,86.377,86.536,86.308,86.472,5700899978.0
2005-07-22 04:30:00,86.473,86.507,86.401,86.49,6193799973.0
2005-07-22 05:00:00,86.482,86.506,86.396,86.413,5027300002.0
2005-07-22 05:30:00,86.405,86.444,86.364,86.439,5439799993.0
2005-07-22 06:00:00,86.433,86.496,86.395,86.48,5860899993.0
2005-07-22 06:30:00,86.464,86.495,86.442,86.47,5701400004.0
2005-07-22 07:00:00,86.48,86.48,86.369,86.386,6260500009.0
2005-07-22 07:30:00,86.385,86.454,86.307,86.332,6565499990.0
2005-07-22 08:00:00,86.342,86.451,86.325,86.435,6714500007.0
2005-07-22 08:30:00,86.442,86.514,86.382,86.432,6529399991.0
2005-07-22 09:00:00,86.435,86.47,86.306,86.371,6782299970.0
2005-07-22 09:30:00,86.385,86.385,86.246,86.274,7048200001.0
2005-07-22 10:00:00,86.278,86.323,86.201,86.255,6550700004.0
2005-07-22 10:30:00,86.266,86.425,86.233,86.4,6526199984.0
2005-07-22 11:00:00,86.389,86.485,86.305,86.346,7232299968.0
2005-07-22 11:30:00,86.35,86.504,86.336,86.405,7446399979.0
2005-07-22 12:00:00,86.413,86.467,86.279,86.293,7203999979.0
2005-07-22 12:30:00,86.277,86.319,86.207,86.265,6033099989.0
2005-07-22 13:00:00,86.282,86.316,86.198,86.289,7131699965.0
2005-07-22 13:30:00,86.295,86.456,86.27,86.411,6324499976.0
2005-07-22 14:00:00,86.422,86.422,86.225,86.286,6431499969.0
2005-07-22 14:30:00,86.288,86.315,86.203,86.242,6693999998.0
2005-07-22 15:00:00,86.264,86.345,86.212,86.342,7070299987.0
2005-07-22 15:30:00,86.337,86.37,85.949,86.024,6698000000.0
2005-07-22 16:00:00,86.001,86.055,85.853,85.914,6335099984.0
2005-07-22 16:30:00,85.937,85.995,85.856,85.873,7524200008.0
2005-07-22 17:00:00,85.861,85.928,85.827,85.915,5937799997.0
2005-07-22 17:30:00,85.91,85.912,85.667,85.733,6691999977.0
2005-07-22 18:00:00,85.739,85.84,85.664,85.77,44857699884.0
2005-07-22 18:30:00,85.765,85.915,85.696,85.9,31786599865.0
2005-07-22 19:00:00,85.895,85.91,85.753,85.837,23904099957.0
2005-07-22 19:30:00,85.85,85.865,85.744,85.75,21342899924.0
2005-07-22 20:00:00,85.764,85.8,85.707,85.78,25050299944.0
2005-07-22 20:30:00,85.759,85.81,85.733,85.78,30276899934.0
2005-07-22 21:00:00,85.79,85.853,85.738,85.826,24728999890.0
2005-07-22 21:30:00,85.821,85.836,85.76,85.779,14353799954.0
2005-07-22 22:00:00,85.785,85.816,85.734,85.758,10903600003.0
2005-07-22 22:30:00,85.77,85.845,85.717,85.763,10509899981.0
2005-07-24 23:00:00,85.791,85.791,85.65,85.659,5441999979.0
2005-07-24 23:30:00,85.683,85.807,85.647,85.802,5298199981.0
2005-07-25 00:00:00,85.8,85.823,85.713,85.775,6353499978.0
2005-07-25 00:30:00,85.757,85.938,85.742,85.916,6766499971.0
2005-07-25 01:00:00,85.92,85.97,85.881,85.938,6023499970.0
2005-07-25 01:30:00,85.944,85.955,85.82,85.855,6563599991.0
2005-07-25 02:00:00,85.85,85.881,85.784,85.83,6202599950.0
2005-07-25 02:30:00,85.802,85.886,85.777,85.815,6361899982.0
2005-07-25 03:00:00,85.797,85.875,85.749,85.86,5788699985.0
2005-07-25 03:30:00,85.864,85.912,85.804,85.907,7062299993.0
2005-07-25 04:00:00,85.89,86.026,85.861,85.918,5672299973.0
2005-07-25 04:30:00,85.944,85.992,85.906,85.973,5250399993.0
2005-07-25 05:00:00,86.005,86.097,85.959,86.079,5735199973.0
2005-07-25 05:30:00,86.077,86.085,85.914,85.997,5347999966.0
2005-07-25 06:00:00,85.99,86.024,85.942,85.967,5898899990.0
2005-07-25 06:30:00,85.974,86.015,85.952,85.985,5360899983.0
2005-07-25 07:00:00,85.992,86.026,85.926,86.011,5710399988.0
2005-07-25 07:30:00,86.004,86.063,85.973,86.038,5647399979.0
2005-07-25 08:00:00,86.027,86.131,86.015,86.102,5979899983.0
2005-07-25 08:30:00,86.106,86.137,86.037,86.094,6858799980.0
2005-07-25 09:00:00,86.107,86.203,86.066,86.11,6458699981.0
2005-07-25 09:30:00,86.115,86.176,86.055,86.155,6758299993.0
2005-07-25 10:00:00,86.142,86.185,86.09,86.166,5743299980.0
2005-07-25 10:30:00,86.154,86.237,86.143,86.205,6583999983.0
2005-07-25 11:00:00,86.185,86.262,86.177,86.246,7078099973.0
2005-07-25 11:30:00,86.262,86.278,86.21,86.244,7066199967.0
2005-07-25 12:00:00,86.257,86.273,86.201,86.24,6738499991.0
2005-07-25 12:30:00,86.227,86.287,86.205,86.255,6304199984.0
2005-07-25 13:00:00,86.277,86.386,86.243,86.382,6460099971.0
2005-07-25 13:30:00,86.375,86.462,86.312,86.317,6056700000.0
2005-07-25 14:00:00,86.319,86.347,86.211,86.28,6837899988.0
2005-07-25 14:30:00,86.274,86.29,86.188,86.25,6339899991.0
2005-07-25 15:00:00,86.232,86.274,86.161,86.21,5798799996.0
2005-07-25 15:30:00,86.195,86.237,86.143,86.205,6218599984.0
2005-07-25 16:00:00,86.176,86.23,86.143,86.17,6818599992.0
2005-07-25 16:30:00,86.172,86.197,86.084,86.149,6975399983.0
2005-07-25 17:00:00,86.134,86.137,86.003,86.077,6491199977.0
2005-07-25 17:30:00,86.048,86.075,85.966,86.036,6526599985.0
2005-07-25 18:00:00,86.037,86.11,85.989,86.055,46021799886.0
2005-07-25 18:30:00,86.043,86.064,85.983,86.012,33118199909.0
2005-07-25 19:00:00,86.003,86.059,85.929,85.98,23677799966.0
2005-07-25 19:30:00,85.971,86.021,85.94,85.965,22067899936.0
2005-07-25 20:00:00,85.985,86.012,85.912,85.99,24759199947.0
2005-07-25 20:30:00,85.98,86.01,85.907,86.01,29741099896.0
2005-07-25 21:00:00,86.03,86.04,85.937,86.011,22889599968.0
2005-07-25 21:30:00,86.025,86.095,85.987,86.037,14811299941.0
2005-07-25 22:00:00,86.036,86.123,86.011,86.061,11245699960.0
2005-07-25 22:30:00,86.08,86.1,85.887,85.901,10069999966.0
2005-07-25 23:00:00,85.968,86.016,85.87,85.986,6621700001.0
2005-07-25 23:30:00,85.985,86.064,85.938,86.032,6018199960.0
2005-07-26 00:00:00,86.037,86.126,85.991,86.108,5751699956.0
2005-07-26 00:30:00,86.112,86.192,86.096,86.158,6370599971.0
2005-07-26 01:00:00,86.16,86.174,86.047,86.074,5777599990.0
2005-07-26 01:30:00,86.077,86.087,85.982,86.038,7418499987.0
2005-07-26 02:00:00,86.022,86.175,86.011,86.163,6625199992.0
2005-07-26 02:30:00,86.123,86.192,86.058,86.093,6958100001.0
2005-07-26 03:00:00,86.093,86.108,85.998,86.035,6281899996.0
2005-07-26 03:30:00,86.053,86.089,85.998,86.089,6412199972.0
2005-07-26 04:00:00,86.061,86.099,86.022,86.077,5310499966.0
2005-07-26 04:30:00,86.054,86.078,86.007,86.057,5498699979.0
2005-07-26 05:00:00,86.07,86.151,86.031,86.063,5238999971.0
2005-07-26 05:30:00,86.089,86.137,86.027,86.121,5320800002.0
2005-07-26 06:00:00,86.129,86.228,86.093,86.21,6152199987.0
2005-07-26 06:30:00,86.191,86.247,86.159,86.208,6125499975.0
2005-07-26 07:00:00,86.21,86.245,86.187,86.234,6062599994.0
2005-07-26 07:30:00,86.24,86.269,86.194,86.251,5966699969.0
2005-07-26 08:00:00,86.241,86.275,86.143,86.18,5986399991.0
2005-07-26 08:30:00,86.185,86.268,86.147,86.22,6300199993.0
2005-07-26 09:00:00,86.22,86.237,86.145,86.237,6638999961.0
2005-07-26 09:30:00,86.221,86.376,86.208,86.352,6858999997.0
2005-07-26 10:00:00,86.373,86.384,86.217,86.217,6278199994.0
2005-07-26 10:30:00,86.218,86.356,86.18,86.29,6642799985.0
2005-07-26 11:00:00,86.309,86.319,86.213,86.279,7635800009.0
2005-07-26 11:30:00,86.265,86.305,86.186,86.226,7036999990.0
2005-07-26 12:00:00,86.233,86.248,86.147,86.208,6436999965.0
2005-07-26 12:30:00,86.176,86.206,86.105,86.127,5932999994.0
2005-07-26 13:00:00,86.135,86.21,86.108,86.172,7123399978.0
2005-07-26 13:30:00,86.167,86.269,86.137,86.249,7059899973.0
2005-07-26 14:00:00,86.246,86.335,86.183,86.275,6774199972.0
2005-07-26 14:30:00,86.276,86.451,86.229,86.341,6741599970.0
2005-07-26 15:00:00,86.319,86.453,86.311,86.385,7073899958.0
2005-07-26 15:30:00,86.383,86.424,86.247,86.274,6767499978.0
2005-07-26 16:00:00,86.268,86.481,86.265,86.44,7061399989.0
2005-07-26 16:30:00,86.454,86.515,86.362,86.377,7109499968.0
2005-07-26 17:00:00,86.361,86.406,86.299,86.327,6036199977.0
2005-07-26 17:30:00,86.321,86.357,86.261,86.266,6564599986.0
2005-07-26 18:00:00,86.289,86.33,86.259,86.284,47779499869.0
2005-07-26 18:30:00,86.294,86.432,86.279,86.397,32221899895.0
2005-07-26 19:00:00,86.387,86.491,86.353,86.444,23318699913.0
2005-07-26 19:30:00,86.473,86.546,86.417,86.516,20811499930.0
2005-07-26 20:00:00,86.499,86.579,86.445,86.5,25248199914.0
2005-07-26 20:30:00,86.5,86.51,86.422,86.485,31997699980.0
2005-07-26 21:00:00,86.476,86.526,86.444,86.473,26351199923.0
2005-07-26 21:30:00,86.487,86.558,86.454,86.547,14059299943.0
2005-07-26 22:00:00,86.531,86.578,86.483,86.515,11114099971.0
2005-07-26 22:30:00,86.511,86.564,86.458,86.467,10795899990.0
2005-07-26 23:00:00,86.545,86.61,86.491,86.574,7079299954.0
2005-07-26 23:30:00,86.58,86.587,86.505,86.505,5861699999.0
2005-07-27 00:00:00,86.497,86.539,86.474,86.495,5474799996.0
2005-07-27 00:30:00,86.485,86.567,86.443,86.545,7551099990.0
2005-07-27 01:00:00,86.521,86.558,86.426,86.444,6122699973.0
2005-07-27 01:30:00,86.45,86.574,86.384,86.563,7276299977.0
2005-07-27 02:00:00,86.553,86.564,86.483,86.523,6551999989.0
2005-07-27 02:30:00,86.487,86.553,86.477,86.529,5673399975.0
2005-07-27 03:00:00,86.544,86.703,86.504,86.669,6946599999.0
2005-07-27 03:30:00,86.669,86.694,86.576,86.601,6296099976.0
2005-07-27 04:00:00,86.591,86.621,86.511,86.595,5125399980.0
2005-07-27 04:30:00,86.6,86.699,86.581,86.64,5407999985.0
2005-07-27 05:00:00,86.645,86.682,86.58,86.644,5308399993.0
2005-07-27 05:30:00,86.663,86.675,86.588,86.641,4885099990.0
2005-07-27 06:00:00,86.636,86.664,86.468,86.526,5819399977.0
2005-07-27 06:30:00,86.508,86.555,86.478,86.527,5314000020.0
2005-07-27 07:00:00,86.533,86.548,86.481,86.521,5767800000.0
2005-07-27 07:30:00,86.537,86.569,86.482,86.536,6161199988.0
2005-07-27 08:00:00,86.506,86.557,86.392,86.452,6061899994.0
2005-07-27 08:30:00,86.469,86.724,86.429,86.468,6939099985.0
2005-07-27 09:00:00,86.47,86.482,86.377,86.394,7445099985.0
2005-07-27 09:30:00,86.382,86.396,86.283,86.363,6541299975.0
2005-07-27 10:00:00,86.342,86.451,86.329,86.41,6583399990.0
2005-07-27 10:30:00,86.419,86.502,86.389,86.471,7202000000.0
2005-07-27 11:00:00,86.477,86.485,86.362,86.419,7149099993.0
2005-07-27 11:30:00,86.425,86.485,86.391,86.415,7395799966.0
2005-07-27 12:00:00,86.401,86.433,86.305,86.35,7541899957.0
2005-07-27 12:30:00,86.35,86.486,86.336,86.423,6065399979.0
2005-07-27 13:00:00,86.428,86.492,86.415,86.472,6593099985.0
2005-07-27 13:30:00,86.467,86.488,86.415,86.445,6733299982.0
2005-07-27 14:00:00,86.444,86.45,86.318,86.42,6730399977.0
2005-07-27 14:30:00,86.379,86.53,86.291,86.476,7072899979.0
2005-07-27 15:00:00,86.453,86.623,86.436,86.522,6537899997.0
2005-07-27 15:30:00,86.526,86.535,86.375,86.399,6950999985.0
2005-07-27 16:00:00,86.395,86.511,86.382,86.508,7101099976.0
2005-07-27 16:30:00,86.495,86.592,86.479,86.503,7020799989.0
2005-07-27 17:00:00,86.475,86.545,86.442,86.482,6428199978.0
2005-07-27 17:30:00,86.461,86.506,86.411,86.413,6838299991.0
2005-07-27 18:00:00,86.413,86.55,86.408,86.475,50007099872.0
2005-07-27 18:30:00,86.474,86.506,86.381,86.486,33586399939.0
2005-07-27 19:00:00,86.465,86.494,86.413,86.465,23485099910.0
2005-07-27 19:30:00,86.458,86.587,86.435,86.549,20728899899.0
2005-07-27 20:00:00,86.552,86.672,86.544,86.61,22773699929.0
2005-07-27 20:30:00,86.607,86.74,86.574,86.693,29142799880.0
2005-07-27 21:00:00,86.74,86.841,86.669,86.787,26657399958.0
2005-07-27 21:30:00,86.796,86.809,86.716,86.748,14239299968.0
2005-07-27 22:00:00,86.768,86.781,86.728,86.728,11261999989.0
2005-07-27 22:30:00,86.766,86.836,86.703,86.801,10749699963.0
2005-07-27 23:00:00,86.84,86.877,86.727,86.767,7806699987.0
2005-07-27 23:30:00,86.762,86.776,86.691,86.749,6627599961.0
2005-07-28 00:00:00,86.745,86.784,86.687,86.725,6357499967.0
2005-07-28 00:30:00,86.705,86.778,86.703,86.778,6122799987.0
2005-07-28 01:00:00,86.772,86.792,86.503,86.585,6265299980.0
2005-07-28 01:30:00,86.593,86.62,86.497,86.584,6780199983.0
2005-07-28 02:00:00,86.597,86.774,86.568,86.733,6730199997.0
2005-07-28 02:30:00,86.738,86.797,86.7,86.738,6432299976.0
2005-07-28 03:00:00,86.727,86.772,86.687,86.731,6696199983.0
2005-07-28 03:30:00,86.74,86.765,86.688,86.724,6362299975.0
2005-07-28 04:00:00,86.728,86.781,86.698,86.73,6193599992.0
2005-07-28 04:30:00,86.742,86.768,86.673,86.673,4808099978.0
2005-07-28 05:00:00,86.725,86.755,86.674,86.738,5336600003.0
2005-07-28 05:30:00,86.725,86.761,86.688,86.74,5270399992.0
2005-07-28 06:00:00,86.749,86.796,86.716,86.745,5038799979.0
2005-07-28 06:30:00,86.755,86.783,86.721,86.75,5174399984.0
2005-07-28 07:00:00,86.745,86.785,86.711,86.73,6252799997.0
2005-07-28 07:30:00,86.75,86.766,86.701,86.714,6008499990.0
2005-07-28 08:00:00,86.724,86.751,86.563,86.62,6247699987.0
2005-07-28 08:30:00,86.643,86.747,86.617,86.722,6499899983.0
2005-07-28 09:00:00,86.721,86.731,86.606,86.673,6544299958.0
2005-07-28 09:30:00,86.67,86.755,86.647,86.685,6590099988.0
2005-07-28 10:00:00,86.669,86.872,86.659,86.869,6341699974.0
2005-07-28 10:30:00,86.861,86.957,86.795,86.879,6560899974.0
2005-07-28 11:00:00,86.88,86.967,86.849,86.904,7621199992.0
2005-07-28 11:30:00,86.921,86.975,86.842,86.874,7411799950.0
2005-07-28 12:00:00,86.883,86.914,86.768,86.83,7690299954.0
2005-07-28 12:30:00,86.799,86.92,86.799,86.875,6115899974.0
2005-07-28 13:00:00,86.868,86.971,86.843,86.91,6791899986.0
2005-07-28 13:30:00,86.905,87.003,86.888,86.997,6866199981.0
2005-07-28 14:00:00,87.0,87.046,86.956,86.998,6294599977.0
2005-07-28 14:30:00,86.982,87.007,86.887,86.937,7148300001.0
2005-07-28 15:00:00,86.939,86.975,86.89,86.89,6784300003.0
2005-07-28 15:30:00,86.897,86.964,86.804,86.907,6605299998.0
2005-07-28 16:00:00,86.896,86.925,86.832,86.87,6694499993.0
2005-07-28 16:30:00,86.882,87.017,86.88,86.983,6466099980.0
2005-07-28 17:00:00,87.005,87.228,86.941,87.162,6563599964.0
2005-07-28 17:30:00,87.139,87.228,87.074,87.156,6654699980.0
2005-07-28 18:00:00,87.176,87.22,87.055,87.136,49755099996.0
2005-07-28 18:30:00,87.139,87.225,87.126,87.19,33289999909.0
2005-07-28 19:00:00,87.188,87.225,87.15,87.187,24457299973.0
2005-07-28 19:30:00,87.198,87.218,87.064,87.108,21312199890.0
2005-07-28 20:00:00,87.123,87.192,87.101,87.16,24786299921.0
2005-07-28 20:30:00,87.15,87.214,87.089,87.162,32287299908.0
2005-07-28 21:00:00,87.168,87.206,87.087,87.163,25660399960.0
2005-07-28 21:30:00,87.167,87.226,87.136,87.212,14796299979.0
2005-07-28 22:00:00,87.192,87.212,87.125,87.144,11493099953.0
2005-07-28 22:30:00,87.175,87.193,87.101,87.18,10886499937.0
2005-07-28 23:00:00,87.18,87.234,87.119,87.182,7446999990.0
2005-07-28 23:30:00,87.202,87.238,87.149,87.17,5640999983.0
2005-07-29 00:00:00,87.177,87.317,87.165,87.297,6147899980.0
2005-07-29 00:30:00,87.28,87.328,87.256,87.307,6072399992.0
2005-07-29 01:00:00,87.285,87.318,87.238,87.254,6049599981.0
2005-07-29 01:30:00,87.279,87.353,87.251,87.317,6703499981.0
2005-07-29 02:00:00,87.315,87.342,87.253,87.31,7206899974.0
2005-07-29 02:30:00,87.297,87.435,87.238,87.33,6140399997.0
2005-07-29 03:00:00,87.352,87.357,87.269,87.34,6767899959.0
2005-07-29 03:30:00,87.341,87.394,87.309,87.372,5790399993.0
2005-07-29 04:00:00,87.333,87.372,87.258,87.309,5557700008.0
2005-07-29 04:30:00,87.332,87.333,87.234,87.252,4955599984.0
2005-07-29 05:00:00,87.256,87.285,87.205,87.277,6013800012.0
2005-07-29 05:30:00,87.265,87.28,87.174,87.21,5500999993.0
2005-07-29 06:00:00,87.222,87.23,87.16,87.186,4913699995.0
2005-07-29 06:30:00,87.187,87.25,87.179,87.22,5619499989.0
2005-07-29 07:00:00,87.196,87.241,87.164,87.21,6299999984.0
2005-07-29 07:30:00,87.21,87.23,87.155,87.174,5602499998.0
2005-07-29 08:00:00,87.148,87.18,86.976,87.018,6429299974.0
2005-07-29 08:30:00,87.02,87.159,86.962,87.068,6392100002.0
2005-07-29 09:00:00,87.078,87.088,86.984,87.055,6510699996.0
2005-07-29 09:30:00,87.062,87.086,86.998,87.052,7138100017.0
2005-07-29 10:00:00,87.05,87.068,86.891,87.001,6938999982.0
2005-07-29 10:30:00,86.978,87.037,86.927,86.979,6767399968.0
2005-07-29 11:00:00,86.99,87.025,86.927,86.97,6836699974.0
2005-07-29 11:30:00,86.995,87.093,86.979,87.046,7093799986.0
2005-07-29 12:00:00,87.051,87.062,86.988,87.004,7708399993.0
2005-07-29 12:30:00,87.011,87.057,86.956,86.996,6105099981.0
2005-07-29 13:00:00,87.001,87.095,86.988,87.064,6781299982.0
2005-07-29 13:30:00,87.066,87.096,87.02,87.089,6449299985.0
2005-07-29 14:00:00,87.09,87.105,87.005,87.068,6618099990.0
2005-07-29 14:30:00,87.046,87.141,86.956,87.09,6701199996.0
2005-07-29 15:00:00,87.084,87.215,87.077,87.186,6801399976.0
2005-07-29 15:30:00,87.191,87.272,87.134,87.194,6069699971.0
2005-07-29 16:00:00,87.16,87.297,87.16,87.237,6574199995.0
2005-07-29 16:30:00,87.255,87.387,87.144,87.185,6911799992.0
2005-07-29 17:00:00,87.21,87.246,87.043,87.161,6844299966.0
2005-07-29 17:30:00,87.163,87.216,87.1,87.167,6320400001.0
2005-07-29 18:00:00,87.146,87.21,87.079,87.123,46826299897.0
2005-07-29 18:30:00,87.122,87.18,87.085,87.11,33265999869.0
2005-07-29 19:00:00,87.119,87.164,87.065,87.135,23575199936.0
2005-07-29 19:30:00,87.145,87.204,87.074,87.1,21805799969.0
2005-07-29 20:00:00,87.104,87.204,87.102,87.166,26546499945.0
2005-07-29 20:30:00,87.18,87.28,87.161,87.28,30638799896.0
2005-07-29 21:00:00,87.27,87.29,87.148,87.162,24721699911.0
2005-07-29 21:30:00,87.175,87.22,87.142,87.205,14106699986.0
2005-07-29 22:00:00,87.19,87.298,87.179,87.282,11430299986.0
2005-07-29 22:30:00,87.267,87.32,87.127,87.127,10583399985.0
2005-07-31 23:00:00,87.38,87.422,87.289,87.34,6454999992.0
2005-07-31 23:30:00,87.315,87.398,87.295,87.398,6829499984.0
2005-08-01 00:00:00,87.349,87.39,87.313,87.382,5521399977.0
2005-08-01 00:30:00,87.359,87.445,87.344,87.421,6038099965.0
2005-08-01 01:00:00,87.388,87.477,87.327,87.354,5588599982.0
2005-08-01 01:30:00,87.365,87.409,87.314,87.344,6157299982.0
2005-08-01 02:00:00,87.344,87.359,87.268,87.318,6685199955.0
2005-08-01 02:30:00,87.31,87.354,87.25,87.305,6794799970.0
2005-08-01 03:00:00,87.317,87.368,87.29,87.29,7038399974.0
2005-08-01 03:30:00,87.304,87.34,87.232,87.321,6750599974.0
2005-08-01 04:00:00,87.304,87.415,87.304,87.401,6051599984.0
2005-08-01 04:30:00,87.394,87.443,87.371,87.423,5303400004.0
2005-08-01 05:00:00,87.427,87.433,87.335,87.408,6481200006.0
2005-08-01 05:30:00,87.415,87.424,87.324,87.385,6186399973.0
2005-08-01 06:00:00,87.394,87.418,87.344,87.358,5508699992.0
2005-08-01 06:30:00,87.351,87.415,87.313,87.41,6139599982.0
2005-08-01 07:00:00,87.405,87.439,87.348,87.377,5816999974.0
2005-08-01 07:30:00,87.36,87.416,87.341,87.368,6199800006.0
2005-08-01 08:00:00,87.38,87.455,87.36,87.382,6215800003.0
2005-08-01 08:30:00,87.395,87.458,87.364,87.438,6305499960.0
2005-08-01 09:00:00,87.446,87.463,87.294,87.391,7338999990.0
2005-08-01 09:30:00,87.401,87.463,87.348,87.387,6807099977.0
2005-08-01 10:00:00,87.374,87.547,87.369,87.455,6922499991.0
2005-08-01 10:30:00,87.446,87.562,87.435,87.519,7290199987.0
2005-08-01 11:00:00,87.55,87.566,87.487,87.537,6973199981.0
2005-08-01 11:30:00,87.538,87.556,87.469,87.506,7396599995.0
2005-08-01 12:00:00,87.511,87.623,87.482,87.616,7072999978.0
2005-08-01 12:30:00,87.585,87.689,87.585,87.651,6429799987.0
2005-08-01 13:00:00,87.661,87.661,87.51,87.629,6771999974.0
2005-08-01 13:30:00,87.615,87.664,87.569,87.57,7230399980.0
2005-08-01 14:00:00,87.572,87.746,87.553,87.745,5965199971.0
2005-08-01 14:30:00,87.741,87.782,87.676,87.741,6461599989.0
2005-08-01 15:00:00,87.761,87.781,87.694,87.728,6704799961.0
2005-08-01 15:30:00,87.738,87.826,87.728,87.802,6463799977.0
2005-08-01 16:00:00,87.781,87.904,87.761,87.85,6301999976.0
2005-08-01 16:30:00,87.865,87.91,87.718,87.802,7192099991.0
2005-08-01 17:00:00,87.812,87.836,87.684,87.702,6473699973.0
2005-08-01 17:30:00,87.7,87.804,87.664,87.706,6329699975.0
2005-08-01 18:00:00,87.705,87.81,87.669,87.752,48651999824.0
2005-08-01 18:30:00,87.748,87.818,87.716,87.744,33548699920.0
2005-08-01 19:00:00,87.747,87.795,87.714,87.744,21211799951.0
2005-08-01 19:30:00,87.733,87.757,87.681,87.705,21054899948.0
2005-08-01 20:00:00,87.698,87.814,87.693,87.81,25298399960.0
2005-08-01 20:30:00,87.8,87.823,87.676,87.71,32647799946.0
2005-08-01 21:00:00,87.665,87.71,87.607,87.686,25451199926.0
2005-08-01 21:30:00,87.678,87.76,87.644,87.749,14297799951.0
2005-08-01 22:00:00,87.731,87.786,87.696,87.721,11550199971.0
2005-08-01 22:30:00,87.737,87.777,87.592,87.643,11017399967.0
2005-08-01 23:00:00,87.683,87.702,87.622,87.674,7140099982.0
2005-08-01 23:30:00,87.678,87.786,87.668,87.75,6097699987.0
2005-08-02 00:00:00,87.762,87.785,87.712,87.737,5541799983.0
2005-08-02 00:30:00,87.727,87.799,87.691,87.746,5763499988.0
2005-08-02 01:00:00,87.726,87.765,87.66,87.732,5434899979.0
2005-08-02 01:30:00,87.73,87.789,87.675,87.744,6486699965.0
2005-08-02 02:00:00,87.744,87.792,87.696,87.74,6515700000.0
2005-08-02 02:30:00,87.735,87.772,87.697,87.712,6638499988.0
2005-08-02 03:00:00,87.726,87.748,87.632,87.651,6798299986.0
2005-08-02 03:30:00,87.647,87.673,87.518,87.537,6441599955.0
2005-08-02 04:00:00,87.544,87.636,87.52,87.624,5884099987.0
2005-08-02 04:30:00,87.624,87.661,87.554,87.581,5508800003.0
2005-08-02 05:00:00,87.57,87.64,87.544,87.623,4695799980.0
2005-08-02 05:30:00,87.624,87.684,87.601,87.676,5541499988.0
2005-08-02 06:00:00,87.652,87.73,87.642,87.66,5930999978.0
2005-08-02 06:30:00,87.676,87.71,87.627,87.664,5845599947.0
2005-08-02 07:00:00,87.638,87.714,87.63,87.655,6440999967.0
2005-08-02 07:30:00,87.671,87.672,87.558,87.623,5730999984.0
2005-08-02 08:00:00,87.617,87.654,87.432,87.441,6809499986.0
2005-08-02 08:30:00,87.462,87.462,87.32,87.392,6881799979.0
2005-08-02 09:00:00,87.391,87.403,87.187,87.309,6918399973.0
2005-08-02 09:30:00,87.314,87.457,87.288,87.413,7227300008.0
2005-08-02 10:00:00,87.433,87.482,87.357,87.454,6870500000.0
2005-08-02 10:30:00,87.466,87.504,87.373,87.412,6484199963.0
2005-08-02 11:00:00,87.424,87.446,87.339,87.385,6536999976.0
2005-08-02 11:30:00,87.381,87.522,87.362,87.492,7141499988.0
2005-08-02 12:00:00,87.476,87.523,87.393,87.421,6986999980.0
2005-08-02 12:30:00,87.422,87.47,87.381,87.435,6198499984.0
2005-08-02 13:00:00,87.436,87.532,87.4,87.426,7219599985.0
2005-08-02 13:30:00,87.427,87.444,87.368,87.422,6561399974.0
2005-08-02 14:00:00,87.413,87.44,87.3,87.338,6712000001.0
2005-08-02 14:30:00,87.303,87.514,87.278,87.438,6850899994.0
2005-08-02 15:00:00,87.42,87.46,87.32,87.392,6823399977.0
2005-08-02 15:30:00,87.404,87.449,87.319,87.331,6523099993.0
2005-08-02 16:00:00,87.324,87.39,87.251,87.342,6373199981.0
2005-08-02 16:30:00,87.353,87.353,87.228,87.253,6998299969.0
2005-08-02 17:00:00,87.222,87.263,87.182,87.219,5763899991.0
2005-08-02 17:30:00,87.203,87.263,87.174,87.222,6705899993.0
2005-08-02 18:00:00,87.223,87.25,87.162,87.22,45221899787.0
2005-08-02 18:30:00,87.219,87.269,87.185,87.216,31512999925.0
2005-08-02 19:00:00,87.224,87.264,87.174,87.244,23932999940.0
2005-08-02 19:30:00,87.265,87.293,87.212,87.248,22020399943.0
2005-08-02 20:00:00,87.25,87.293,87.209,87.27,25161899909.0
2005-08-02 20:30:00,87.24,87.278,87.199,87.27,32746999952.0
2005-08-02 21:00:00,87.3,87.31,87.213,87.261,23532499995.0
2005-08-02 21:30:00,87.267,87.285,87.192,87.218,14633499957.0
2005-08-02 22:00:00,87.212,87.27,87.199,87.22,11316699970.0
2005-08-02 22:30:00,87.236,87.269,87.161,87.167,10741799978.0
2005-08-02 23:00:00,87.226,87.265,87.157,87.208,6505999976.0
2005-08-02 23:30:00,87.23,87.254,87.161,87.226,5867899998.0
2005-08-03 00:00:00,87.234,87.252,87.17,87.203,5569699980.0
2005-08-03 00:30:00,87.192,87.235,87.143,87.204,6521899983.0
2005-08-03 01:00:00,87.186,87.261,87.162,87.214,6414999993.0
2005-08-03 01:30:00,87.212,87.267,87.183,87.216,6613799995.0
2005-08-03 02:00:00,87.197,87.297,87.194,87.297,6787699952.0
2005-08-03 02:30:00,87.29,87.361,87.217,87.238,7409399977.0
2005-08-03 03:00:00,87.261,87.294,87.195,87.229,7826499980.0
2005-08-03 03:30:00,87.231,87.302,87.166,87.21,6610599971.0
2005-08-03 04:00:00,87.187,87.335,87.187,87.228,5584100010.0
2005-08-03 04:30:00,87.237,87.278,87.171,87.232,5752599979.0
2005-08-03 05:00:00,87.233,87.309,87.201,87.284,5131699984.0
2005-08-03 05:30:00,87.261,87.388,87.257,87.369,5019399987.0
2005-08-03 06:00:00,87.361,87.374,87.282,87.291,6271799991.0
2005-08-03 06:30:00,87.288,87.354,87.265,87.331,5312799989.0
2005-08-03 07:00:00,87.325,87.371,87.274,87.362,5533499990.0
2005-08-03 07:30:00,87.363,87.391,87.295,87.328,5366099977.0
2005-08-03 08:00:00,87.341,87.434,87.265,87.409,6012499971.0
2005-08-03 08:30:00,87.433,87.45,87.324,87.45,6193899976.0
2005-08-03 09:00:00,87.443,87.541,87.397,87.517,6724299992.0
2005-08-03 09:30:00,87.504,87.569,87.487,87.507,6528799969.0
2005-08-03 10:00:00,87.509,87.62,87.495,87.596,7358599969.0
2005-08-03 10:30:00,87.599,87.744,87.564,87.715,6551899976.0
2005-08-03 11:00:00,87.734,88.014,87.714,88.002,7507400012.0
2005-08-03 11:30:00,87.998,88.073,87.823,87.83,7612399995.0
2005-08-03 12:00:00,87.846,87.896,87.808,87.839,7349299986.0
2005-08-03 12:30:00,87.839,87.903,87.776,87.846,6563699972.0
2005-08-03 13:00:00,87.834,87.863,87.721,87.766,6420099957.0
2005-08-03 13:30:00,87.758,87.793,87.713,87.738,6668899971.0
2005-08-03 14:00:00,87.728,87.867,87.718,87.86,6814799977.0
2005-08-03 14:30:00,87.839,87.926,87.79,87.835,6846699980.0
2005-08-03 15:00:00,87.837,87.856,87.746,87.815,6748899988.0
2005-08-03 15:30:00,87.838,87.878,87.794,87.872,6299500000.0
2005-08-03 16:00:00,87.832,87.922,87.829,87.871,6830099973.0
2005-08-03 16:30:00,87.883,87.922,87.771,87.861,6502499955.0
2005-08-03 17:00:00,87.847,88.022,87.807,87.956,7326799993.0
2005-08-03 17:30:00,87.94,88.029,87.927,87.994,6571299984.0
2005-08-03 18:00:00,88.001,88.07,87.965,88.022,48764899868.0
2005-08-03 18:30:00,88.01,88.054,87.963,87.998,32761699885.0
2005-08-03 19:00:00,87.989,88.041,87.952,88.023,23738899969.0
2005-08-03 19:30:00,88.019,88.049,87.959,87.998,21357399933.0
2005-08-03 20:00:00,87.995,88.022,87.944,87.952,25289599954.0
2005-08-03 20:30:00,87.99,88.032,87.947,87.97,31514499940.0
2005-08-03 21:00:00,88.001,88.03,87.942,87.997,24548299920.0
2005-08-03 21:30:00,87.997,88.035,87.934,88.023,15428499940.0
2005-08-03 22:00:00,88.024,88.045,87.976,88.025,11564699957.0
2005-08-03 22:30:00,88.01,88.071,87.961,87.969,11007099991.0
2005-08-03 23:00:00,88.02,88.099,87.987,88.044,6912799981.0
2005-08-03 23:30:00,88.044,88.103,88.015,88.069,6676800000.0
2005-08-04 00:00:00,88.071,88.123,88.021,88.072,5808599991.0
2005-08-04 00:30:00,88.075,88.117,88.032,88.066,5988799985.0
2005-08-04 01:00:00,88.039,88.064,87.928,87.949,5570099988.0
2005-08-04 01:30:00,87.963,88.069,87.961,88.047,6946899964.0
2005-08-04 02:00:00,88.04,88.063,87.959,88.046,6438899990.0
2005-08-04 02:30:00,88.028,88.089,87.98,87.98,6412899995.0
2005-08-04 03:00:00,87.961,88.076,87.863,88.041,6922799995.0
2005-08-04 03:30:00,88.047,88.085,87.878,87.92,6448300004.0
2005-08-04 04:00:00,87.88,87.922,87.83,87.866,5352999992.0
2005-08-04 04:30:00,87.862,87.972,87.834,87.952,5659200000.0
2005-08-04 05:00:00,87.937,87.973,87.879,87.897,5803199963.0
2005-08-04 05:30:00,87.908,87.93,87.827,87.868,5180399980.0
2005-08-04 06:00:00,87.856,87.911,87.812,87.843,5149899977.0
2005-08-04 06:30:00,87.857,87.926,87.84,87.876,6085299972.0
2005-08-04 07:00:00,87.875,87.909,87.818,87.836,5630899990.0
2005-08-04 07:30:00,87.831,87.926,87.822,87.877,6290499981.0
2005-08-04 08:00:00,87.897,87.916,87.794,87.794,6505899997.0
2005-08-04 08:30:00,87.801,87.866,87.76,87.789,6599899985.0
2005-08-04 09:00:00,87.811,87.89,87.77,87.773,6450399987.0
2005-08-04 09:30:00,87.783,87.913,87.759,87.84,6398299999.0
2005-08-04 10:00:00,87.863,88.041,87.852,87.929,6343199985.0
2005-08-04 10:30:00,87.92,88.038,87.883,88.007,6752499996.0
2005-08-04 11:00:00,87.994,88.05,87.916,88.05,6712899979.0
2005-08-04 11:30:00,88.053,88.088,87.913,88.025,7061999999.0
2005-08-04 12:00:00,88.013,88.277,87.988,88.262,6850299960.0
2005-08-04 12:30:00,88.243,88.338,88.217,88.244,6014000001.0
2005-08-04 13:00:00,88.265,88.353,88.207,88.226,6364599987.0
2005-08-04 13:30:00,88.228,88.295,88.175,88.175,7028499998.0
2005-08-04 14:00:00,88.185,88.2,88.111,88.155,6103899970.0
2005-08-04 14:30:00,88.14,88.217,88.094,88.217,7403599994.0
2005-08-04 15:00:00,88.216,88.26,88.15,88.199,7045099967.0
2005-08-04 15:30:00,88.212,88.215,88.121,88.185,6857499988.0
2005-08-04 16:00:00,88.16,88.318,88.16,88.257,6999899997.0
2005-08-04 16:30:00,88.29,88.384,88.259,88.3,6598200006.0
2005-08-04 17:00:00,88.276,88.415,88.249,88.315,6684699975.0
2005-08-04 17:30:00,88.312,88.376,88.251,88.301,6636100000.0
2005-08-04 18:00:00,88.294,88.43,88.249,88.388,50887599891.0
2005-08-04 18:30:00,88.369,88.385,88.254,88.336,33629499939.0
2005-08-04 19:00:00,88.322,88.342,88.247,88.275,23132899943.0
2005-08-04 19:30:00,88.283,88.296,88.216,88.25,22063399979.0
2005-08-04 20:00:00,88.24,88.376,88.216,88.329,26104599940.0
2005-08-04 20:30:00,88.36,88.47,88.323,88.42,31614099939.0
2005-08-04 21:00:00,88.408,88.473,88.393,88.412,25985499979.0
2005-08-04 21:30:00,88.413,88.441,88.367,88.392,15314299941.0
2005-08-04 22:00:00,88.425,88.472,88.379,88.432,11058899952.0
2005-08-04 22:30:00,88.412,88.469,88.276,88.283,10719099962.0
2005-08-04 23:00:00,88.373,88.462,88.331,88.415,6540299963.0
2005-08-04 23:30:00,88.417,88.451,88.383,88.407,5527599977.0
2005-08-05 00:00:00,88.387,88.41,88.298,88.317,5721299981.0
2005-08-05 00:30:00,88.297,88.41,88.287,88.397,6532699961.0
2005-08-05 01:00:00,88.37,88.556,88.359,88.402,5984299981.0
2005-08-05 01:30:00,88.421,88.489,88.374,88.451,8554699977.0
2005-08-05 02:00:00,88.423,88.5,88.37,88.436,8296999977.0
2005-08-05 02:30:00,88.389,88.48,88.344,88.41,7174699995.0
2005-08-05 03:00:00,88.399,88.444,88.357,88.403,6744599969.0
2005-08-05 03:30:00,88.405,88.407,88.297,88.363,6462699991.0
2005-08-05 04:00:00,88.37,88.449,88.35,88.393,6162199993.0
2005-08-05 04:30:00,88.42,88.489,88.398,88.463,6616599958.0
2005-08-05 05:00:00,88.455,88.568,88.433,88.495,6338599988.0
2005-08-05 05:30:00,88.507,88.667,88.484,88.608,5790399992.0
2005-08-05 06:00:00,88.6,88.654,88.552,88.623,5524299992.0
2005-08-05 06:30:00,88.597,88.66,88.551,88.618,6463999989.0
2005-08-05 07:00:00,88.589,88.663,88.566,88.649,6554899972.0
2005-08-05 07:30:00,88.638,88.732,88.594,88.682,5679899992.0
2005-08-05 08:00:00,88.697,88.697,88.548,88.555,6648999989.0
2005-08-05 08:30:00,88.544,88.592,88.433,88.467,6458000004.0
2005-08-05 09:00:00,88.465,88.492,88.36,88.38,6354599992.0
2005-08-05 09:30:00,88.389,88.524,88.362,88.495,7289099982.0
2005-08-05 10:00:00,88.449,88.56,88.407,88.553,6425699969.0
2005-08-05 10:30:00,88.552,88.599,88.468,88.545,6774899987.0
2005-08-05 11:00:00,88.545,88.635,88.492,88.528,6526699980.0
2005-08-05 11:30:00,88.501,88.596,88.492,88.552,7585799988.0
2005-08-05 12:00:00,88.534,88.553,88.425,88.466,6765999988.0
2005-08-05 12:30:00,88.443,88.55,88.443,88.491,6822699981.0
2005-08-05 13:00:00,88.486,88.623,88.461,88.616,6537699977.0
2005-08-05 13:30:00,88.585,88.608,88.481,88.54,7113399986.0
2005-08-05 14:00:00,88.548,88.647,88.508,88.57,6340400002.0
2005-08-05 14:30:00,88.534,88.709,88.481,88.662,7146899988.0
2005-08-05 15:00:00,88.686,88.694,88.49,88.605,6894699983.0
2005-08-05 15:30:00,88.628,88.675,88.384,88.484,6205499970.0
2005-08-05 16:00:00,88.48,88.566,88.43,88.506,7107399991.0
2005-08-05 16:30:00,88.503,88.566,88.455,88.505,6573199994.0
2005-08-05 17:00:00,88.528,88.548,88.413,88.502,6668799983.0
2005-08-05 17:30:00,88.466,88.486,88.39,88.465,6367299960.0
2005-08-05 18:00:00,88.475,88.531,88.414,88.507,48571999897.0
2005-08-05 18:30:00,88.508,88.554,88.466,88.525,33386999974.0
2005-08-05 19:00:00,88.512,88.577,88.468,88.55,23543199945.0
2005-08-05 19:30:00,88.562,88.612,88.524,88.565,22089999990.0
2005-08-05 20:00:00,88.565,88.64,88.524,88.64,25082099945.0
2005-08-05 20:30:00,88.61,88.661,88.572,88.592,30630499922.0
2005-08-05 21:00:00,88.64,88.673,88.559,88.617,23160699957.0
2005-08-05 21:30:00,88.612,88.662,88.569,88.64,14433999968.0
2005-08-05 22:00:00,88.626,88.713,88.609,88.609,10873399956.0
2005-08-05 22:30:00,88.627,88.699,88.492,88.587,10353599969.0
2005-08-07 23:00:00,88.625,88.733,88.615,88.675,6854799998.0
2005-08-07 23:30:00,88.66,88.712,88.614,88.664,6773499978.0
2005-08-08 00:00:00,88.668,88.728,88.602,88.681,7082899977.0
2005-08-08 00:30:00,88.668,88.75,88.644,88.727,6345499971.0
2005-08-08 01:00:00,88.706,88.789,88.689,88.751,5989999981.0
2005-08-08 01:30:00,88.775,88.821,88.738,88.798,6648599977.0
2005-08-08 02:00:00,88.789,88.853,88.762,88.82,6924799997.0
2005-08-08 02:30:00,88.802,88.908,88.791,88.886,6793999971.0
2005-08-08 03:00:00,88.906,88.911,88.746,88.753,6278399982.0
2005-08-08 03:30:00,88.753,88.867,88.74,88.848,6008399985.0
2005-08-08 04:00:00,88.838,88.866,88.797,88.831,5173599990.0
2005-08-08 04:30:00,88.847,88.864,88.796,88.812,5193299992.0
2005-08-08 05:00:00,88.855,88.91,88.773,88.892,5751899997.0
2005-08-08 05:30:00,88.885,88.905,88.799,88.856,6025299984.0
2005-08-08 06:00:00,88.864,88.895,88.742,88.771,6039399985.0
2005-08-08 06:30:00,88.765,88.944,88.727,88.745,6348799985.0
2005-08-08 07:00:00,88.74,88.812,88.7,88.786,6220499981.0
2005-08-08 07:30:00,88.784,88.809,88.653,88.687,6168999985.0
2005-08-08 08:00:00,88.712,88.818,88.677,88.767,6485599975.0
2005-08-08 08:30:00,88.766,88.782,88.666,88.684,6739299996.0
2005-08-08 09:00:00,88.705,88.825,88.679,88.713,6891799976.0
2005-08-08 09:30:00,88.732,88.896,88.691,88.87,6376199986.0
2005-08-08 10:00:00,88.893,88.915,88.814,88.858,6157199967.0
2005-08-08 10:30:00,88.852,88.868,88.742,88.818,6837799984.0
2005-08-08 11:00:00,88.813,88.845,88.724,88.726,7879999982.0
2005-08-08 11:30:00,88.731,88.769,88.576,88.589,7421000000.0
2005-08-08 12:00:00,88.612,88.669,88.584,88.645,6817399966.0
2005-08-08 12:30:00,88.641,88.689,88.463,88.497,6154999988.0
2005-08-08 13:00:00,88.514,88.559,88.431,88.535,6390799984.0
2005-08-08 13:30:00,88.547,88.598,88.49,88.571,6136799990.0
2005-08-08 14:00:00,88.564,88.61,88.514,88.585,6315699982.0
2005-08-08 14:30:00,88.582,88.615,88.504,88.544,6474299997.0
2005-08-08 15:00:00,88.557,88.6,88.507,88.553,6560200002.0
2005-08-08 15:30:00,88.582,88.654,88.548,88.583,6495099984.0
2005-08-08 16:00:00,88.582,88.68,88.532,88.652,6582999982.0
2005-08-08 16:30:00,88.632,88.654,88.569,88.64,6565499971.0
2005-08-08 17:00:00,88.633,88.721,88.607,88.707,6565699977.0
2005-08-08 17:30:00,88.706,88.75,88.64,88.686,6880699972.0
2005-08-08 18:00:00,88.669,88.72,88.642,88.701,45823099970.0
2005-08-08 18:30:00,88.722,88.787,88.693,88.74,30366699916.0
2005-08-08 19:00:00,88.741,88.842,88.733,88.807,22857399938.0
2005-08-08 19:30:00,88.811,88.9,88.759,88.869,21165199976.0
2005-08-08 20:00:00,88.875,88.925,88.83,88.89,24557299942.0
2005-08-08 20:30:00,88.88,88.924,88.847,88.887,30196799900.0
2005-08-08 21:00:00,88.94,88.969,88.873,88.944,24109199925.0
2005-08-08 21:30:00,88.937,88.955,88.843,88.871,14597299963.0
2005-08-08 22:00:00,88.857,88.917,88.842,88.895,11400599998.0
2005-08-08 22:30:00,88.906,88.935,88.813,88.866,10091399977.0
2005-08-08 23:00:00,88.947,88.947,88.827,88.849,7316299984.0
2005-08-08 23:30:00,88.858,88.905,88.842,88.885,5817899986.0
2005-08-09 00:00:00,88.872,88.906,88.775,88.796,5578199973.0
2005-08-09 00:30:00,88.795,88.894,88.772,88.8,6361799965.0
2005-08-09 01:00:00,88.774,88.938,88.766,88.915,6393699989.0
2005-08-09 01:30:00,88.925,88.941,88.876,88.918,7067399987.0
2005-08-09 02:00:00,88.896,88.991,88.89,88.968,6661899979.0
2005-08-09 02:30:00,88.974,88.988,88.874,88.92,5765099997.0
2005-08-09 03:00:00,88.933,88.966,88.819,88.86,6418500007.0
2005-08-09 03:30:00,88.842,88.877,88.751,88.816,6784299990.0
2005-08-09 04:00:00,88.799,88.889,88.768,88.852,6472699977.0
2005-08-09 04:30:00,88.854,88.884,88.791,88.854,5384299996.0
2005-08-09 05:00:00,88.84,88.859,88.771,88.815,5929299992.0
2005-08-09 05:30:00,88.82,88.839,88.732,88.763,5625999983.0
2005-08-09 06:00:00,88.759,88.827,88.735,88.79,5609399985.0
2005-08-09 06:30:00,88.794,88.818,88.721,88.789,5759499977.0
2005-08-09 07:00:00,88.786,88.838,88.718,88.813,6313299982.0
2005-08-09 07:30:00,88.803,89.043,88.782,89.015,6060999976.0
2005-08-09 08:00:00,88.99,89.018,88.874,88.918,6624799974.0
2005-08-09 08:30:00,88.919,89.038,88.901,89.008,6328499967.0
2005-08-09 09:00:00,89.024,89.073,88.924,88.983,6926699986.0
2005-08-09 09:30:00,88.948,89.071,88.931,89.029,6688199992.0
2005-08-09 10:00:00,89.009,89.059,88.96,89.024,6599600004.0
2005-08-09 10:30:00,89.009,89.072,88.984,89.007,6925699979.0
2005-08-09 11:00:00,89.012,89.11,88.99,89.097,7682699972.0
2005-08-09 11:30:00,89.095,89.106,89.008,89.055,7290399975.0
2005-08-09 12:00:00,89.051,89.117,89.024,89.105,6267999971.0
2005-08-09 12:30:00,89.075,89.11,89.003,89.031,6193800003.0
2005-08-09 13:00:00,89.045,89.101,88.997,89.1,6560999980.0
2005-08-09 13:30:00,89.08,89.107,89.037,89.05,6678499989.0
2005-08-09 14:00:00,89.06,89.074,88.984,89.035,6656399992.0
2005-08-09 14:30:00,89.036,89.055,88.787,88.814,7243699973.0
2005-08-09 15:00:00,88.831,88.872,88.782,88.832,5946299985.0
2005-08-09 15:30:00,88.833,88.852,88.717,88.852,6512499974.0
2005-08-09 16:00:00,88.828,88.856,88.741,88.781,6421099979.0
2005-08-09 16:30:00,88.786,88.831,88.752,88.779,6600499963.0
2005-08-09 17:00:00,88.783,88.846,88.743,88.761,5992899997.0
2005-08-09 17:30:00,88.755,88.807,88.741,88.778,6425099974.0
2005-08-09 18:00:00,88.767,88.83,88.73,88.781,50867399877.0
2005-08-09 18:30:00,88.781,88.842,88.745,88.782,30619199940.0
2005-08-09 19:00:00,88.767,88.845,88.756,88.808,24316499963.0
2005-08-09 19:30:00,88.798,88.863,88.78,88.834,20865399941.0
2005-08-09 20:00:00,88.83,88.919,88.79,88.837,25542799911.0
2005-08-09 20:30:00,88.85,88.97,88.774,88.824,31506799941.0
2005-08-09 21:00:00,88.87,88.88,88.798,88.845,23467099953.0
2005-08-09 21:30:00,88.858,88.884,88.818,88.873,14721699971.0
2005-08-09 22:00:00,88.873,88.879,88.81,88.835,11591199947.0
2005-08-09 22:30:00,88.827,88.847,88.735,88.743,10785199982.0
2005-08-09 23:00:00,88.804,88.873,88.779,88.828,7644699971.0
2005-08-09 23:30:00,88.835,88.886,88.785,88.795,5932499982.0
2005-08-10 00:00:00,88.809,88.842,88.776,88.805,5913099993.0
2005-08-10 00:30:00,88.805,88.81,88.708,88.734,5753099991.0
2005-08-10 01:00:00,88.742,88.769,88.662,88.694,6507999982.0
2005-08-10 01:30:00,88.729,88.729,88.595,88.639,6379199982.0
2005-08-10 02:00:00,88.608,88.64,88.432,88.468,7072399994.0
2005-08-10 02:30:00,88.434,88.556,88.433,88.492,6250699976.0
2005-08-10 03:00:00,88.479,88.499,88.33,88.336,6603599985.0
2005-08-10 03:30:00,88.333,88.41,88.31,88.32,6072699971.0
2005-08-10 04:00:00,88.329,88.35,88.26,88.314,5679700000.0
2005-08-10 04:30:00,88.322,88.378,88.294,88.32,5948499996.0
2005-08-10 05:00:00,88.344,88.378,88.293,88.347,5689099982.0
2005-08-10 05:30:00,88.35,88.38,88.287,88.327,5145800005.0
2005-08-10 06:00:00,88.326,88.369,88.311,88.337,5475699984.0
2005-08-10 06:30:00,88.327,88.36,88.234,88.237,5688399995.0
2005-08-10 07:00:00,88.234,88.35,88.194,88.284,5862099990.0
2005-08-10 07:30:00,88.286,88.382,88.248,88.335,6030899980.0
2005-08-10 08:00:00,88.357,88.365,88.203,88.299,6493299978.0
2005-08-10 08:30:00,88.322,88.388,88.235,88.335,6955099987.0
2005-08-10 09:00:00,88.352,88.388,88.295,88.337,7063499979.0
2005-08-10 09:30:00,88.326,88.434,88.29,88.368,6622699982.0
2005-08-10 10:00:00,88.362,88.423,88.286,88.315,7070099980.0
2005-08-10 10:30:00,88.312,88.425,88.226,88.265,6771699970.0
2005-08-10 11:00:00,88.253,88.488,88.241,88.467,7133299965.0
2005-08-10 11:30:00,88.473,88.488,88.341,88.398,7555999978.0
2005-08-10 12:00:00,88.375,88.394,88.219,88.26,6888999979.0
2005-08-10 12:30:00,88.263,88.326,88.184,88.184,6546899992.0
2005-08-10 13:00:00,88.19,88.337,88.184,88.317,7390599971.0
2005-08-10 13:30:00,88.299,88.347,88.249,88.249,6969099969.0
2005-08-10 14:00:00,88.266,88.282,88.191,88.27,6649799998.0
2005-08-10 14:30:00,88.256,88.294,88.177,88.218,6965699988.0
2005-08-10 15:00:00,88.231,88.257,88.118,88.124,6255499977.0
2005-08-10 15:30:00,88.147,88.191,88.083,88.13,6129499978.0
2005-08-10 16:00:00,88.084,88.141,87.917,87.942,6255099990.0
2005-08-10 16:30:00,87.947,87.991,87.853,87.915,6889199961.0
2005-08-10 17:00:00,87.884,87.955,87.773,87.797,6695399968.0
2005-08-10 17:30:00,87.765,87.845,87.713,87.78,7124099980.0
2005-08-10 18:00:00,87.748,87.82,87.677,87.71,50229499921.0
2005-08-10 18:30:00,87.698,87.842,87.675,87.734,33293199911.0
2005-08-10 19:00:00,87.72,87.781,87.702,87.751,23401999942.0
2005-08-10 19:30:00,87.765,87.805,87.718,87.785,21880799973.0
2005-08-10 20:00:00,87.764,87.9,87.733,87.9,25518899952.0
2005-08-10 20:30:00,87.91,87.952,87.858,87.912,31050599945.0
2005-08-10 21:00:00,87.914,88.001,87.91,87.96,25868199932.0
2005-08-10 21:30:00,87.963,88.022,87.936,88.005,14143299980.0
2005-08-10 22:00:00,88.016,88.024,87.93,87.93,10117599964.0
2005-08-10 22:30:00,87.951,88.001,87.891,87.937,10783199973.0
2005-08-10 23:00:00,87.993,88.071,87.961,87.988,7089499977.0
2005-08-10 23:30:00,88.002,88.09,87.988,88.02,6471099990.0
2005-08-11 00:00:00,88.046,88.094,88.001,88.02,6225799986.0
2005-08-11 00:30:00,88.017,88.087,88.004,88.032,6011199986.0
2005-08-11 01:00:00,88.031,88.055,87.906,87.937,5454999974.0
2005-08-11 01:30:00,87.96,87.971,87.863,87.917,7171100014.0
2005-08-11 02:00:00,87.919,87.977,87.842,87.97,7067899968.0
2005-08-11 02:30:00,87.947,88.056,87.934,87.934,6422799953.0
2005-08-11 03:00:00,87.949,88.045,87.848,88.022,5946299997.0
2005-08-11 03:30:00,88.035,88.077,87.899,87.942,6811200002.0
2005-08-11 04:00:00,87.904,88.002,87.904,87.955,5832499988.0
2005-08-11 04:30:00,87.96,87.985,87.891,87.942,5832799984.0
2005-08-11 05:00:00,87.947,88.01,87.906,87.983,5547199982.0
2005-08-11 05:30:00,87.986,88.042,87.935,88.012,5377999966.0
2005-08-11 06:00:00,88.007,88.04,87.945,87.969,5691500000.0
2005-08-11 06:30:00,87.945,87.981,87.909,87.955,5545599990.0
2005-08-11 07:00:00,87.96,87.962,87.877,87.913,5641399999.0
2005-08-11 07:30:00,87.904,87.942,87.799,87.83,6453799975.0
2005-08-11 08:00:00,87.831,87.937,87.825,87.918,6562699971.0
2005-08-11 08:30:00,87.925,87.954,87.835,87.897,6673599982.0
2005-08-11 09:00:00,87.92,87.991,87.855,87.988,6616599985.0
2005-08-11 09:30:00,87.988,88.038,87.914,88.01,6802400001.0
2005-08-11 10:00:00,88.017,88.049,87.924,87.964,6792299971.0
2005-08-11 10:30:00,87.968,88.052,87.933,87.96,6490699993.0
2005-08-11 11:00:00,87.967,88.017,87.915,87.979,7167899992.0
2005-08-11 11:30:00,88.012,88.046,87.974,88.018,7506899970.0
2005-08-11 12:00:00,88.02,88.115,87.983,88.115,6507599979.0
2005-08-11 12:30:00,88.101,88.137,88.011,88.025,6988699978.0
2005-08-11 13:00:00,88.028,88.212,88.021,88.177,6291399971.0
2005-08-11 13:30:00,88.144,88.224,88.125,88.195,6847799990.0
2005-08-11 14:00:00,88.183,88.215,88.05,88.117,6945499979.0
2005-08-11 14:30:00,88.114,88.193,88.075,88.184,7118299979.0
2005-08-11 15:00:00,88.161,88.18,88.064,88.15,6762199980.0
2005-08-11 15:30:00,88.146,88.2,87.996,88.167,6715500010.0
2005-08-11 16:00:00,88.132,88.174,87.976,88.02,6179299968.0
2005-08-11 16:30:00,88.003,88.02,87.862,87.966,6785299989.0
2005-08-11 17:00:00,87.99,88.054,87.894,87.938,7253399986.0
2005-08-11 17:30:00,87.938,88.047,87.924,87.991,6394699977.0
2005-08-11 18:00:00,87.978,88.045,87.938,87.973,49163699843.0
2005-08-11 18:30:00,87.976,87.993,87.894,87.955,32376399928.0
2005-08-11 19:00:00,87.955,88.01,87.907,87.976,24296799945.0
2005-08-11 19:30:00,87.998,88.04,87.961,87.986,20468499959.0
2005-08-11 20:00:00,87.97,88.063,87.937,88.04,25860099941.0
2005-08-11 20:30:00,88.05,88.067,87.921,87.927,31742399952.0
2005-08-11 21:00:00,87.96,87.98,87.863,87.888,23323799940.0
2005-08-11 21:30:00,87.883,87.987,87.85,87.95,14295999981.0
2005-08-11 22:00:00,87.955,88.007,87.921,87.993,11450099978.0
2005-08-11 22:30:00,88.002,88.044,87.96,88.015,10585899973.0
2005-08-11 23:00:00,88.018,88.061,87.907,87.985,6513699997.0
2005-08-11 23:30:00,87.978,88.035,87.948,88.018,6242999992.0
2005-08-12 00:00:00,88.02,88.08,87.995,88.055,5686899980.0
2005-08-12 00:30:00,88.028,88.095,88.012,88.079,6278799987.0
2005-08-12 01:00:00,88.068,88.125,88.03,88.09,5769899995.0
2005-08-12 01:30:00,88.115,88.152,88.041,88.114,6891599982.0
2005-08-12 02:00:00,88.052,88.13,87.996,88.049,6581799973.0
2005-08-12 02:30:00,88.04,88.147,88.036,88.094,6935499994.0
2005-08-12 03:00:00,88.099,88.15,88.074,88.149,6623299990.0
2005-08-12 03:30:00,88.153,88.165,88.093,88.15,5925499978.0
2005-08-12 04:00:00,88.127,88.159,88.064,88.087,6005999996.0
2005-08-12 04:30:00,88.092,88.16,88.07,88.126,6259099995.0
2005-08-12 05:00:00,88.134,88.177,88.086,88.121,5135999991.0
2005-08-12 05:30:00,88.124,88.139,88.027,88.125,5174299973.0
2005-08-12 06:00:00,88.111,88.167,88.09,88.148,5473599975.0
2005-08-12 06:30:00,88.139,88.164,88.036,88.078,5473999993.0
2005-08-12 07:00:00,88.074,88.125,88.04,88.099,5861899987.0
2005-08-12 07:30:00,88.11,88.146,88.03,88.06,5484599996.0
2005-08-12 08:00:00,88.053,88.094,87.984,88.045,6382399998.0
2005-08-12 08:30:00,88.047,88.073,87.966,87.975,7016999990.0
2005-08-12 09:00:00,87.968,88.048,87.94,87.996,7148499994.0
2005-08-12 09:30:00,87.994,88.006,87.905,87.916,7194999981.0
2005-08-12 10:00:00,87.931,88.023,87.909,87.97,7145999971.0
2005-08-12 10:30:00,87.969,88.02,87.717,87.717,7223999992.0
2005-08-12 11:00:00,87.739,87.8,87.674,87.776,6734699977.0
2005-08-12 11:30:00,87.77,87.847,87.746,87.795,7540599978.0
2005-08-12 12:00:00,87.804,87.876,87.797,87.844,7437899998.0
2005-08-12 12:30:00,87.834,87.847,87.766,87.796,6549899985.0
2005-08-12 13:00:00,87.81,87.852,87.765,87.833,7442999987.0
2005-08-12 13:30:00,87.835,87.84,87.745,87.757,6315599977.0
2005-08-12 14:00:00,87.752,87.838,87.724,87.802,6781799999.0
2005-08-12 14:30:00,87.817,87.824,87.636,87.669,6628399992.0
2005-08-12 15:00:00,87.66,87.712,87.58,87.626,7297199979.0
2005-08-12 15:30:00,87.629,87.761,87.579,87.683,7199399966.0
2005-08-12 16:00:00,87.658,87.692,87.576,87.622,7266599989.0
2005-08-12 16:30:00,87.615,87.707,87.57,87.693,6632999968.0
2005-08-12 17:00:00,87.682,87.71,87.602,87.637,7261199969.0
2005-08-12 17:30:00,87.632,87.703,87.614,87.677,6686199984.0
2005-08-12 18:00:00,87.665,87.753,87.629,87.661,47502499978.0
2005-08-12 18:30:00,87.653,87.72,87.625,87.678,33005099914.0
2005-08-12 19:00:00,87.66,87.715,87.652,87.675,22841799952.0
2005-08-12 19:30:00,87.702,87.72,87.613,87.645,21008599962.0
2005-08-12 20:00:00,87.643,87.73,87.602,87.73,24630199954.0
2005-08-12 20:30:00,87.691,87.76,87.595,87.635,31063199902.0
2005-08-12 21:00:00,87.67,87.727,87.623,87.647,24519799905.0
2005-08-12 21:30:00,87.651,87.675,87.61,87.614,15214199968.0
2005-08-12 22:00:00,87.635,87.657,87.599,87.643,11045699967.0
2005-08-12 22:30:00,87.641,87.704,87.587,87.592,11231599995.0
2005-08-14 23:00:00,87.701,87.873,87.701,87.823,6081499962.0
2005-08-14 23:30:00,87.848,87.855,87.765,87.778,6399199995.0
2005-08-15 00:00:00,87.77,87.857,87.742,87.777,5470099991.0
2005-08-15 00:30:00,87.772,87.806,87.731,87.76,6932399983.0
2005-08-15 01:00:00,87.751,87.78,87.721,87.738,5626699996.0
2005-08-15 01:30:00,87.763,87.788,87.711,87.783,6053899973.0
2005-08-15 02:00:00,87.777,87.838,87.773,87.81,7374600003.0
2005-08-15 02:30:00,87.8,87.81,87.69,87.705,7061199995.0
2005-08-15 03:00:00,87.685,87.749,87.665,87.724,6278499954.0
2005-08-15 03:30:00,87.728,87.751,87.672,87.73,6259999959.0
2005-08-15 04:00:00,87.711,87.74,87.655,87.675,5484800000.0
2005-08-15 04:30:00,87.682,87.692,87.627,87.655,6118300019.0
2005-08-15 05:00:00,87.655,87.689,87.622,87.657,5146199988.0
2005-08-15 05:30:00,87.67,87.68,87.597,87.62,4575199994.0
2005-08-15 06:00:00,87.627,87.668,87.595,87.635,5460199986.0
2005-08-15 06:30:00,87.622,87.657,87.595,87.643,5423199985.0
2005-08-15 07:00:00,87.631,87.667,87.58,87.631,6098899982.0
2005-08-15 07:30:00,87.622,87.662,87.516,87.555,6078199992.0
2005-08-15 08:00:00,87.554,87.624,87.529,87.59,6659799983.0
2005-08-15 08:30:00,87.603,87.636,87.538,87.62,6466999987.0
2005-08-15 09:00:00,87.627,87.646,87.561,87.579,6248699967.0
2005-08-15 09:30:00,87.567,87.581,87.418,87.475,6539599996.0
2005-08-15 10:00:00,87.46,87.507,87.4,87.45,6253699974.0
2005-08-15 10:30:00,87.455,87.488,87.404,87.488,6916899950.0
2005-08-15 11:00:00,87.485,87.485,87.402,87.432,7252099972.0
2005-08-15 11:30:00,87.43,87.469,87.373,87.377,7273799982.0
2005-08-15 12:00:00,87.373,87.434,87.344,87.382,6943699973.0
2005-08-15 12:30:00,87.366,87.413,87.308,87.333,5717999977.0
2005-08-15 13:00:00,87.349,87.438,87.294,87.332,6956099982.0
2005-08-15 13:30:00,87.335,87.389,87.306,87.371,6367799965.0
2005-08-15 14:00:00,87.375,87.393,87.309,87.334,6314399960.0
2005-08-15 14:30:00,87.332,87.385,87.297,87.362,6688799982.0
2005-08-15 15:00:00,87.315,87.382,87.274,87.335,7085799973.0
2005-08-15 15:30:00,87.342,87.39,87.231,87.293,6662499969.0
2005-08-15 16:00:00,87.272,87.317,87.22,87.239,6595299994.0
2005-08-15 16:30:00,87.258,87.288,87.197,87.236,6537099966.0
2005-08-15 17:00:00,87.23,87.321,87.213,87.267,6473399988.0
2005-08-15 17:30:00,87.244,87.277,87.095,87.105,7494399968.0
2005-08-15 18:00:00,87.103,87.16,87.08,87.109,49187399875.0
2005-08-15 18:30:00,87.11,87.119,86.98,86.997,30520699928.0
2005-08-15 19:00:00,87.012,87.065,86.947,87.033,23322999940.0
2005-08-15 19:30:00,87.021,87.042,86.956,86.995,21457799983.0
2005-08-15 20:00:00,86.983,87.082,86.97,87.075,23284099943.0
2005-08-15 20:30:00,87.09,87.09,86.987,87.024,32339799858.0
2005-08-15 21:00:00,87.022,87.07,86.986,87.05,25063699958.0
2005-08-15 21:30:00,87.05,87.055,86.999,87.014,14272899949.0
2005-08-15 22:00:00,87.009,87.042,86.958,86.983,11530899954.0
2005-08-15 22:30:00,86.98,87.033,86.942,86.952,10354699954.0
2005-08-15 23:00:00,87.03,87.064,86.959,87.005,7900599992.0
2005-08-15 23:30:00,87.017,87.084,86.974,87.049,6175599994.0
2005-08-16 00:00:00,87.064,87.093,87.018,87.065,5664699992.0
2005-08-16 00:30:00,87.065,87.128,87.012,87.128,5911699965.0
2005-08-16 01:00:00,87.101,87.147,87.084,87.099,5532799981.0
2005-08-16 01:30:00,87.119,87.129,86.991,87.028,7174299963.0
2005-08-16 02:00:00,87.045,87.065,86.935,86.952,6290999979.0
2005-08-16 02:30:00,86.958,86.982,86.904,86.904,6280799990.0
2005-08-16 03:00:00,86.899,86.944,86.846,86.895,6682899971.0
2005-08-16 03:30:00,86.907,86.945,86.875,86.907,6478199972.0
2005-08-16 04:00:00,86.905,86.94,86.844,86.897,5696100025.0
2005-08-16 04:30:00,86.893,86.973,86.856,86.927,5743199984.0
2005-08-16 05:00:00,86.936,86.967,86.885,86.947,5378199994.0
2005-08-16 05:30:00,86.946,86.947,86.798,86.854,4846599980.0
2005-08-16 06:00:00,86.854,86.931,86.848,86.915,4907199978.0
2005-08-16 06:30:00,86.899,86.953,86.879,86.933,5361199978.0
2005-08-16 07:00:00,86.942,86.951,86.879,86.915,6499999983.0
2005-08-16 07:30:00,86.901,86.98,86.884,86.907,6199999974.0
2005-08-16 08:00:00,86.917,87.007,86.896,86.985,6317499975.0
2005-08-16 08:30:00,86.989,87.004,86.855,86.911,6333299979.0
2005-08-16 09:00:00,86.929,86.964,86.883,86.95,7446100016.0
2005-08-16 09:30:00,86.947,87.004,86.833,86.839,6545899987.0
2005-08-16 10:00:00,86.838,86.888,86.822,86.847,6360399971.0
2005-08-16 10:30:00,86.85,86.864,86.762,86.79,6883399993.0
2005-08-16 11:00:00,86.789,86.859,86.754,86.776,6667899990.0
2005-08-16 11:30:00,86.781,86.845,86.732,86.815,7671599974.0
2005-08-16 12:00:00,86.797,86.824,86.702,86.722,7222199984.0
2005-08-16 12:30:00,86.703,86.758,86.632,86.711,6288399979.0
2005-08-16 13:00:00,86.722,86.804,86.667,86.798,6618999978.0
2005-08-16 13:30:00,86.78,86.868,86.762,86.792,6573999974.0
2005-08-16 14:00:00,86.797,86.8,86.679,86.756,6310399972.0
2005-08-16 14:30:00,86.732,86.773,86.629,86.69,6596699974.0
2005-08-16 15:00:00,86.706,86.756,86.662,86.71,5935999981.0
2005-08-16 15:30:00,86.728,86.756,86.665,86.727,6732699972.0
2005-08-16 16:00:00,86.73,86.74,86.606,86.68,6599199993.0
2005-08-16 16:30:00,86.694,86.757,86.659,86.755,6638399963.0
2005-08-16 17:00:00,86.735,86.879,86.719,86.857,5981900009.0
2005-08-16 17:30:00,86.869,87.061,86.824,87.061,6720799975.0
2005-08-16 18:00:00,87.064,87.1,87.01,87.073,45614499918.0
2005-08-16 18:30:00,87.064,87.124,87.038,87.077,32682099918.0
2005-08-16 19:00:00,87.07,87.149,87.005,87.125,22904199935.0
2005-08-16 19:30:00,87.129,87.233,87.063,87.215,22014499936.0
2005-08-16 20:00:00,87.217,87.33,87.175,87.33,25904399976.0
2005-08-16 20:30:00,87.293,87.33,87.249,87.25,31429199917.0
2005-08-16 21:00:00,87.194,87.28,87.19,87.259,24459699893.0
2005-08-16 21:30:00,87.263,87.33,87.216,87.302,14370699999.0
2005-08-16 22:00:00,87.304,87.344,87.218,87.245,11629300007.0
2005-08-16 22:30:00,87.237,87.296,87.213,87.22,10491699973.0
2005-08-16 23:00:00,87.273,87.327,87.239,87.267,7019799967.0
2005-08-16 23:30:00,87.282,87.298,87.197,87.265,6236099980.0
2005-08-17 00:00:00,87.255,87.286,87.197,87.265,6182599973.0
2005-08-17 00:30:00,87.234,87.267,87.134,87.151,6332699984.0
2005-08-17 01:00:00,87.143,87.295,87.124,87.277,6321799994.0
2005-08-17 01:30:00,87.282,87.298,87.219,87.224,7150599974.0
2005-08-17 02:00:00,87.202,87.274,87.132,87.198,6198899978.0
2005-08-17 02:30:00,87.193,87.224,87.094,87.117,6382199963.0
2005-08-17 03:00:00,87.132,87.145,86.949,87.017,5899699981.0
2005-08-17 03:30:00,87.028,87.05,86.963,86.993,6319399992.0
2005-08-17 04:00:00,86.968,87.021,86.939,86.963,6166999971.0
2005-08-17 04:30:00,86.942,86.997,86.908,86.948,5498899985.0
2005-08-17 05:00:00,86.951,87.069,86.919,87.027,6302299996.0
2005-08-17 05:30:00,87.036,87.046,86.931,86.98,5358699985.0
2005-08-17 06:00:00,86.969,86.995,86.841,86.889,5321199989.0
2005-08-17 06:30:00,86.878,86.954,86.878,86.922,5756299980.0
2005-08-17 07:00:00,86.911,87.109,86.896,87.093,6025799982.0
2005-08-17 07:30:00,87.103,87.173,87.08,87.117,6302899987.0
2005-08-17 08:00:00,87.125,87.247,87.088,87.206,6605899968.0
2005-08-17 08:30:00,87.226,87.262,87.167,87.21,7172099999.0
2005-08-17 09:00:00,87.193,87.21,87.102,87.152,7314599981.0
2005-08-17 09:30:00,87.136,87.15,87.036,87.074,6592199986.0
2005-08-17 10:00:00,87.061,87.129,87.032,87.083,6043699985.0
2005-08-17 10:30:00,87.071,87.163,87.017,87.13,6803099977.0
2005-08-17 11:00:00,87.12,87.211,87.101,87.19,7222900002.0
2005-08-17 11:30:00,87.185,87.195,87.093,87.132,7416699954.0
2005-08-17 12:00:00,87.147,87.196,87.112,87.148,6430100000.0
2005-08-17 12:30:00,87.129,87.188,87.059,87.109,6494799963.0
2005-08-17 13:00:00,87.138,87.217,87.11,87.16,6448499994.0
2005-08-17 13:30:00,87.155,87.177,87.074,87.13,6852799981.0
2005-08-17 14:00:00,87.123,87.161,86.977,87.08,6714599963.0
2005-08-17 14:30:00,87.067,87.173,86.98,87.116,6735899984.0
2005-08-17 15:00:00,87.133,87.232,87.098,87.18,6764299984.0
2005-08-17 15:30:00,87.2,87.2,87.076,87.094,6928499962.0
2005-08-17 16:00:00,87.075,87.12,86.992,87.041,6802300001.0
2005-08-17 16:30:00,87.044,87.095,87.009,87.05,6505599976.0
2005-08-17 17:00:00,87.063,87.073,86.897,86.969,6639599964.0
2005-08-17 17:30:00,86.974,87.042,86.956,86.984,6530899967.0
2005-08-17 18:00:00,86.987,87.095,86.905,86.938,49647099829.0
2005-08-17 18:30:00,86.952,86.982,86.852,86.945,32395799891.0
2005-08-17 19:00:00,86.942,87.02,86.9,86.999,24182499900.0
2005-08-17 19:30:00,87.022,87.056,86.971,87.005,21653999931.0
2005-08-17 20:00:00,86.987,87.026,86.942,87.0,24165999952.0
2005-08-17 20:30:00,86.99,87.02,86.922,86.96,28995599931.0
2005-08-17 21:00:00,86.97,87.046,86.94,86.986,24740699927.0
2005-08-17 21:30:00,86.998,87.037,86.946,87.023,14494799980.0
2005-08-17 22:00:00,87.02,87.095,87.005,87.043,11122899981.0
2005-08-17 22:30:00,87.059,87.09,86.973,86.974,10370899970.0
2005-08-17 23:00:00,87.054,87.084,86.925,86.956,6472999967.0
2005-08-17 23:30:00,86.969,87.027,86.928,86.958,6763099979.0
2005-08-18 00:00:00,86.941,87.027,86.923,86.983,6135999965.0
2005-08-18 00:30:00,86.967,87.034,86.94,87.016,6630199973.0
2005-08-18 01:00:00,87.02,87.08,86.992,87.03,5874699980.0
2005-08-18 01:30:00,87.035,87.07,86.99,87.053,7017399969.0
2005-08-18 02:00:00,87.042,87.116,87.02,87.06,6534099994.0
2005-08-18 02:30:00,87.055,87.195,87.032,87.16,6373999967.0
2005-08-18 03:00:00,87.143,87.345,87.123,87.323,6288599973.0
2005-08-18 03:30:00,87.322,87.365,87.265,87.341,6507199981.0
2005-08-18 04:00:00,87.358,87.378,87.237,87.248,5505799985.0
2005-08-18 04:30:00,87.242,87.297,87.221,87.242,5313599983.0
2005-08-18 05:00:00,87.251,87.292,87.215,87.287,5656599994.0
2005-08-18 05:30:00,87.293,87.35,87.26,87.315,5111599996.0
2005-08-18 06:00:00,87.316,87.392,87.287,87.296,5629899962.0
2005-08-18 06:30:00,87.312,87.328,87.254,87.301,5734699980.0
2005-08-18 07:00:00,87.293,87.329,87.251,87.313,6000699974.0
2005-08-18 07:30:00,87.327,87.341,87.204,87.255,5776699981.0
2005-08-18 08:00:00,87.25,87.302,87.199,87.234,6471399980.0
2005-08-18 08:30:00,87.233,87.267,87.191,87.208,6720399969.0
2005-08-18 09:00:00,87.193,87.376,87.163,87.347,7136799986.0
2005-08-18 09:30:00,87.355,87.441,87.333,87.385,6570899990.0
2005-08-18 10:00:00,87.396,87.424,87.294,87.326,6409199988.0
2005-08-18 10:30:00,87.312,87.416,87.255,87.401,6663099968.0
2005-08-18 11:00:00,87.398,87.435,87.233,87.32,6936299979.0
2005-08-18 11:30:00,87.303,87.338,87.236,87.248,8029299971.0
2005-08-18 12:00:00,87.263,87.285,87.185,87.28,7083999976.0
2005-08-18 12:30:00,87.252,87.285,87.145,87.196,6435799970.0
2005-08-18 13:00:00,87.225,87.246,87.173,87.233,6553099977.0
2005-08-18 13:30:00,87.22,87.257,87.159,87.177,7258099986.0
2005-08-18 14:00:00,87.186,87.224,87.098,87.125,6913099972.0
2005-08-18 14:30:00,87.142,87.153,87.02,87.072,6916799970.0
2005-08-18 15:00:00,87.058,87.103,86.913,86.964,6552099970.0
2005-08-18 15:30:00,86.964,86.996,86.862,86.872,6423499981.0
2005-08-18 16:00:00,86.876,86.876,86.741,86.802,6982599980.0
2005-08-18 16:30:00,86.774,86.905,86.739,86.864,7873599996.0
2005-08-18 17:00:00,86.878,86.932,86.76,86.917,6410099985.0
2005-08-18 17:30:00,86.917,87.006,86.834,86.94,6305999991.0
2005-08-18 18:00:00,86.942,87.04,86.878,86.91,45332499838.0
2005-08-18 18:30:00,86.932,87.016,86.899,86.993,33191899893.0
2005-08-18 19:00:00,87.007,87.071,86.948,86.981,23096599946.0
2005-08-18 19:30:00,87.003,87.02,86.949,86.985,20790999959.0
2005-08-18 20:00:00,86.987,87.038,86.894,87.01,24979899910.0
2005-08-18 20:30:00,87.0,87.049,86.932,86.947,32100699891.0
2005-08-18 21:00:00,86.948,87.025,86.932,86.981,24559699905.0
2005-08-18 21:30:00,87.0,87.039,86.875,86.879,14510299988.0
2005-08-18 22:00:00,86.865,86.904,86.81,86.858,11435599988.0
2005-08-18 22:30:00,86.885,86.942,86.848,86.853,10221799994.0
2005-08-18 23:00:00,86.877,86.945,86.842,86.889,6919099998.0
2005-08-18 23:30:00,86.885,86.946,86.847,86.89,6153099980.0
2005-08-19 00:00:00,86.905,86.93,86.858,86.897,5685999980.0
2005-08-19 00:30:00,86.878,86.895,86.81,86.87,6336099992.0
2005-08-19 01:00:00,86.86,86.923,86.823,86.886,5442599986.0
2005-08-19 01:30:00,86.915,86.915,86.827,86.866,6949699977.0
2005-08-19 02:00:00,86.848,86.928,86.777,86.908,7005199986.0
2005-08-19 02:30:00,86.881,86.94,86.878,86.919,6390499995.0
2005-08-19 03:00:00,86.912,86.923,86.784,86.826,6605599978.0
2005-08-19 03:30:00,86.833,86.857,86.779,86.803,6396499984.0
2005-08-19 04:00:00,86.795,86.859,86.751,86.828,6061699982.0
2005-08-19 04:30:00,86.847,86.905,86.803,86.861,5296499988.0
2005-08-19 05:00:00,86.868,86.894,86.806,86.856,5511899993.0
2005-08-19 05:30:00,86.852,86.876,86.762,86.792,5247200000.0
2005-08-19 06:00:00,86.8,86.833,86.766,86.78,5913799987.0
2005-08-19 06:30:00,86.782,86.824,86.758,86.782,4572399994.0
2005-08-19 07:00:00,86.777,86.857,86.764,86.835,6114699995.0
2005-08-19 07:30:00,86.821,86.895,86.796,86.881,6183099978.0
2005-08-19 08:00:00,86.851,86.915,86.822,86.822,5760199978.0
2005-08-19 08:30:00,86.828,86.904,86.734,86.8,6498299970.0
2005-08-19 09:00:00,86.796,86.857,86.66,86.678,6803999985.0
2005-08-19 09:30:00,86.685,86.856,86.671,86.842,6493199966.0
2005-08-19 10:00:00,86.819,86.862,86.772,86.815,6821999997.0
2005-08-19 10:30:00,86.831,86.872,86.791,86.817,6512999974.0
2005-08-19 11:00:00,86.833,86.991,86.805,86.975,7238799995.0
2005-08-19 11:30:00,86.973,86.974,86.802,86.818,7455499973.0
2005-08-19 12:00:00,86.823,86.91,86.803,86.865,6686899972.0
2005-08-19 12:30:00,86.863,86.893,86.794,86.844,5689799997.0
2005-08-19 13:00:00,86.847,86.889,86.784,86.839,6813399995.0
2005-08-19 13:30:00,86.842,86.858,86.742,86.837,6938999979.0
2005-08-19 14:00:00,86.84,86.87,86.783,86.825,6535999991.0
2005-08-19 14:30:00,86.814,86.877,86.785,86.845,6457300003.0
2005-08-19 15:00:00,86.848,86.85,86.731,86.778,6517199970.0
2005-08-19 15:30:00,86.782,86.782,86.679,86.735,6163899984.0
2005-08-19 16:00:00,86.73,86.74,86.577,86.594,6575399964.0
2005-08-19 16:30:00,86.588,86.718,86.556,86.698,6864299993.0
2005-08-19 17:00:00,86.693,86.746,86.625,86.67,7003199988.0
2005-08-19 17:30:00,86.678,86.757,86.648,86.714,6576099982.0
2005-08-19 18:00:00,86.711,86.76,86.573,86.612,48880799885.0
2005-08-19 18:30:00,86.618,86.687,86.578,86.655,33966599872.0
2005-08-19 19:00:00,86.658,86.676,86.6,86.646,23199299949.0
2005-08-19 19:30:00,86.655,86.709,86.594,86.595,21354499965.0
2005-08-19 20:00:00,86.607,86.68,86.574,86.66,25510199918.0
2005-08-19 20:30:00,86.65,86.68,86.577,86.605,28228899929.0
2005-08-19 21:00:00,86.63,86.63,86.551,86.565,23650799916.0
2005-08-19 21:30:00,86.573,86.623,86.56,86.597,15824200001.0
2005-08-19 22:00:00,86.585,86.627,86.556,86.571,11275699958.0
2005-08-19 22:30:00,86.589,86.642,86.507,86.516,11235499980.0
2005-08-21 23:00:00,86.616,86.67,86.6,86.64,7007299981.0
2005-08-21 23:30:00,86.636,86.68,86.593,86.641,7035599980.0
2005-08-22 00:00:00,86.689,86.719,86.608,86.71,5497099970.0
2005-08-22 00:30:00,86.705,86.732,86.648,86.699,6202699982.0
2005-08-22 01:00:00,86.682,86.715,86.614,86.627,5206599981.0
2005-08-22 01:30:00,86.652,86.69,86.596,86.673,6492899982.0
2005-08-22 02:00:00,86.667,86.669,86.568,86.618,6210199981.0
2005-08-22 02:30:00,86.6,86.673,86.575,86.642,6375899974.0
2005-08-22 03:00:00,86.636,86.655,86.579,86.615,6226499989.0
2005-08-22 03:30:00,86.62,86.66,86.591,86.65,5772000000.0
2005-08-22 04:00:00,86.631,86.691,86.585,86.61,5058599981.0
2005-08-22 04:30:00,86.621,86.627,86.519,86.568,5575999974.0
2005-08-22 05:00:00,86.58,86.666,86.57,86.639,5216699967.0
2005-08-22 05:30:00,86.619,86.643,86.548,86.562,5843099981.0
2005-08-22 06:00:00,86.549,86.631,86.527,86.602,5224399973.0
2005-08-22 06:30:00,86.597,86.683,86.574,86.644,4813999993.0
2005-08-22 07:00:00,86.645,86.668,86.531,86.578,6359099986.0
2005-08-22 07:30:00,86.576,86.607,86.523,86.557,6362900003.0
2005-08-22 08:00:00,86.546,86.562,86.461,86.503,5746199993.0
2005-08-22 08:30:00,86.523,86.525,86.384,86.43,6469799981.0
2005-08-22 09:00:00,86.416,86.432,86.231,86.259,7703299994.0
2005-08-22 09:30:00,86.266,86.335,86.187,86.187,6489800000.0
2005-08-22 10:00:00,86.182,86.281,86.107,86.13,5712099989.0
2005-08-22 10:30:00,86.119,86.176,86.073,86.145,7096299972.0
2005-08-22 11:00:00,86.161,86.167,86.011,86.036,7359100009.0
2005-08-22 11:30:00,86.032,86.065,85.946,85.987,7160499982.0
2005-08-22 12:00:00,86.008,86.105,85.996,86.082,7012499970.0
2005-08-22 12:30:00,86.05,86.221,86.016,86.197,6579099995.0
2005-08-22 13:00:00,86.21,86.233,86.122,86.229,6915799973.0
2005-08-22 13:30:00,86.219,86.291,86.17,86.26,6748999989.0
2005-08-22 14:00:00,86.27,86.343,86.244,86.277,6554199995.0
2005-08-22 14:30:00,86.295,86.342,86.246,86.32,6844899979.0
2005-08-22 15:00:00,86.298,86.418,86.288,86.377,6928599979.0
2005-08-22 15:30:00,86.385,86.385,86.261,86.348,6589199989.0
2005-08-22 16:00:00,86.352,86.415,86.331,86.357,6420299955.0
2005-08-22 16:30:00,86.38,86.509,86.342,86.472,7145000014.0
2005-08-22 17:00:00,86.459,86.544,86.43,86.509,6937899999.0
2005-08-22 17:30:00,86.506,86.515,86.38,86.413,7034399972.0
2005-08-22 18:00:00,86.408,86.522,86.384,86.48,48282899827.0
2005-08-22 18:30:00,86.477,86.477,86.341,86.419,30771999927.0
2005-08-22 19:00:00,86.406,86.474,86.361,86.408,23524499925.0
2005-08-22 19:30:00,86.427,86.455,86.372,86.445,21647399909.0
2005-08-22 20:00:00,86.435,86.47,86.351,86.373,25518499951.0
2005-08-22 20:30:00,86.39,86.409,86.268,86.298,30288599919.0
2005-08-22 21:00:00,86.29,86.361,86.271,86.322,24647199896.0
2005-08-22 21:30:00,86.326,86.359,86.292,86.315,13974199944.0
2005-08-22 22:00:00,86.317,86.353,86.277,86.277,11433700020.0
2005-08-22 22:30:00,86.301,86.382,86.252,86.3,11054899968.0
2005-08-22 23:00:00,86.379,86.4,86.279,86.333,6594399988.0
2005-08-22 23:30:00,86.307,86.36,86.279,86.29,5635899964.0
2005-08-23 00:00:00,86.302,86.39,86.27,86.366,5514600001.0
2005-08-23 00:30:00,86.357,86.437,86.302,86.353,6502299983.0
2005-08-23 01:00:00,86.343,86.391,86.295,86.372,5530699979.0
2005-08-23 01:30:00,86.378,86.378,86.302,86.329,7156999997.0
2005-08-23 02:00:00,86.321,86.348,86.246,86.335,6827100000.0
2005-08-23 02:30:00,86.305,86.327,86.183,86.204,7021699984.0
2005-08-23 03:00:00,86.216,86.229,86.127,86.203,6132999985.0
2005-08-23 03:30:00,86.211,86.32,86.2,86.31,6190699999.0
2005-08-23 04:00:00,86.286,86.358,86.286,86.319,5615499993.0
2005-08-23 04:30:00,86.327,86.355,86.284,86.297,5312299985.0
2005-08-23 05:00:00,86.327,86.339,86.252,86.298,5523199972.0
2005-08-23 05:30:00,86.303,86.308,86.216,86.272,6000499987.0
2005-08-23 06:00:00,86.274,86.303,86.244,86.275,5528499991.0
2005-08-23 06:30:00,86.269,86.32,86.25,86.29,6020199988.0
2005-08-23 07:00:00,86.289,86.355,86.266,86.32,6252399992.0
2005-08-23 07:30:00,86.333,86.42,86.295,86.396,6019099994.0
2005-08-23 08:00:00,86.382,86.542,86.356,86.5,6005499980.0
2005-08-23 08:30:00,86.488,86.532,86.456,86.471,6408599986.0
2005-08-23 09:00:00,86.495,86.567,86.461,86.537,6877299975.0
2005-08-23 09:30:00,86.54,86.654,86.524,86.539,7156299989.0
2005-08-23 10:00:00,86.542,86.564,86.448,86.465,6634099990.0
2005-08-23 10:30:00,86.478,86.622,86.463,86.562,7126599994.0
2005-08-23 11:00:00,86.583,86.662,86.482,86.63,7342799992.0
2005-08-23 11:30:00,86.614,86.708,86.595,86.657,7337300004.0
2005-08-23 12:00:00,86.667,86.678,86.583,86.606,7015000001.0
2005-08-23 12:30:00,86.598,86.757,86.58,86.695,6051599986.0
2005-08-23 13:00:00,86.691,86.718,86.578,86.663,6806099991.0
2005-08-23 13:30:00,86.667,86.667,86.563,86.633,6459699982.0
2005-08-23 14:00:00,86.643,86.698,86.598,86.65,6361099966.0
2005-08-23 14:30:00,86.647,86.661,86.475,86.508,6469899997.0
2005-08-23 15:00:00,86.53,86.567,86.448,86.467,6245899986.0
2005-08-23 15:30:00,86.482,86.501,86.413,86.447,6347600003.0
2005-08-23 16:00:00,86.42,86.539,86.4,86.455,6406399960.0
2005-08-23 16:30:00,86.468,86.514,86.338,86.365,7057199959.0
2005-08-23 17:00:00,86.363,86.386,86.285,86.364,6891099984.0
2005-08-23 17:30:00,86.348,86.369,86.283,86.339,7055899971.0
2005-08-23 18:00:00,86.348,86.38,86.27,86.328,48279799831.0
2005-08-23 18:30:00,86.329,86.381,86.251,86.295,33811799900.0
2005-08-23 19:00:00,86.314,86.385,86.294,86.357,23148799931.0
2005-08-23 19:30:00,86.375,86.411,86.333,86.387,20485499953.0
2005-08-23 20:00:00,86.37,86.425,86.359,86.408,23807499952.0
2005-08-23 20:30:00,86.4,86.445,86.365,86.4,28282399887.0
2005-08-23 21:00:00,86.39,86.46,86.355,86.4,23072099926.0
2005-08-23 21:30:00,86.407,86.42,86.34,86.392,14931099972.0
2005-08-23 22:00:00,86.393,86.457,86.38,86.434,11329699952.0
2005-08-23 22:30:00,86.433,86.485,86.394,86.418,10507399968.0
2005-08-23 23:00:00,86.478,86.561,86.447,86.518,6874900000.0
2005-08-23 23:30:00,86.528,86.559,86.45,86.512,6296499975.0
2005-08-24 00:00:00,86.535,86.541,86.466,86.516,5536600003.0
2005-08-24 00:30:00,86.517,86.543,86.476,86.5,5921899984.0
2005-08-24 01:00:00,86.471,86.567,86.461,86.529,5740599987.0
2005-08-24 01:30:00,86.55,86.587,86.5,86.547,6933899986.0
2005-08-24 02:00:00,86.549,86.64,86.531,86.634,6860399984.0
2005-08-24 02:30:00,86.634,86.646,86.538,86.567,6882099994.0
2005-08-24 03:00:00,86.545,86.62,86.477,86.62,6086999998.0
2005-08-24 03:30:00,86.625,86.717,86.578,86.682,6833499988.0
2005-08-24 04:00:00,86.67,86.855,86.646,86.778,6253799995.0
2005-08-24 04:30:00,86.788,86.847,86.768,86.821,5883599985.0
2005-08-24 05:00:00,86.815,86.826,86.741,86.778,5489499992.0
2005-08-24 05:30:00,86.763,86.911,86.716,86.869,5653099987.0
2005-08-24 06:00:00,86.832,86.872,86.755,86.807,5731999992.0
2005-08-24 06:30:00,86.771,86.795,86.599,86.636,7000099983.0
2005-08-24 07:00:00,86.616,86.636,86.543,86.595,6381399975.0
2005-08-24 07:30:00,86.598,86.631,86.548,86.595,6100699991.0
2005-08-24 08:00:00,86.594,86.638,86.548,86.587,6345399987.0
2005-08-24 08:30:00,86.584,86.614,86.516,86.538,6962500017.0
2005-08-24 09:00:00,86.542,86.563,86.435,86.505,6684599980.0
2005-08-24 09:30:00,86.513,86.623,86.497,86.559,6268599972.0
2005-08-24 10:00:00,86.582,86.719,86.562,86.565,6330299974.0
2005-08-24 10:30:00,86.57,86.644,86.528,86.598,6662199959.0
2005-08-24 11:00:00,86.603,86.714,86.586,86.697,7519800002.0
2005-08-24 11:30:00,86.706,86.724,86.567,86.588,6968199973.0
2005-08-24 12:00:00,86.585,86.75,86.575,86.707,6966199985.0
2005-08-24 12:30:00,86.695,86.735,86.616,86.648,6316699990.0
2005-08-24 13:00:00,86.665,86.703,86.612,86.684,6371599996.0
2005-08-24 13:30:00,86.663,86.692,86.608,86.675,6823699977.0
2005-08-24 14:00:00,86.67,86.712,86.633,86.67,6339199971.0
2005-08-24 14:30:00,86.684,86.872,86.682,86.844,7231599981.0
2005-08-24 15:00:00,86.888,87.059,86.881,86.978,6525899988.0
2005-08-24 15:30:00,87.005,87.047,86.92,87.028,7044399965.0
2005-08-24 16:00:00,87.031,87.152,86.959,87.04,6519699973.0
2005-08-24 16:30:00,87.055,87.116,86.995,87.037,7164099996.0
2005-08-24 17:00:00,87.003,87.06,86.94,86.957,6246799988.0
2005-08-24 17:30:00,86.944,87.017,86.913,86.998,6867100000.0
2005-08-24 18:00:00,86.99,87.03,86.909,86.948,46809699854.0
2005-08-24 18:30:00,86.957,87.019,86.911,87.012,32911799919.0
2005-08-24 19:00:00,87.003,87.042,86.959,87.019,22698299903.0
2005-08-24 19:30:00,87.043,87.06,86.995,87.029,20993999932.0
2005-08-24 20:00:00,87.027,87.079,86.955,86.955,24829099976.0
2005-08-24 20:30:00,86.99,87.059,86.927,86.965,32214399904.0
2005-08-24 21:00:00,87.0,87.101,86.97,87.073,24754699919.0
2005-08-24 21:30:00,87.086,87.108,87.038,87.095,14450099983.0
2005-08-24 22:00:00,87.093,87.119,87.02,87.072,11615799965.0
2005-08-24 22:30:00,87.093,87.132,87.057,87.104,10552699972.0
2005-08-24 23:00:00,87.132,87.165,87.036,87.09,7190699974.0
2005-08-24 23:30:00,87.109,87.161,87.07,87.136,5917899968.0
2005-08-25 00:00:00,87.132,87.184,87.095,87.167,5489699986.0
2005-08-25 00:30:00,87.147,87.183,87.1,87.183,6332899970.0
2005-08-25 01:00:00,87.14,87.246,87.136,87.218,5546199986.0
2005-08-25 01:30:00,87.218,87.238,87.156,87.228,6741199956.0
2005-08-25 02:00:00,87.213,87.262,87.192,87.25,6063899972.0
2005-08-25 02:30:00,87.229,87.396,87.229,87.331,6643499993.0
2005-08-25 03:00:00,87.327,87.357,87.266,87.335,6466999990.0
2005-08-25 03:30:00,87.347,87.361,87.263,87.31,6521199956.0
2005-08-25 04:00:00,87.32,87.352,87.254,87.265,5462399988.0
2005-08-25 04:30:00,87.265,87.278,87.166,87.166,5722299980.0
2005-08-25 05:00:00,87.174,87.224,87.109,87.172,6114499980.0
2005-08-25 05:30:00,87.146,87.207,87.103,87.157,5690799985.0
2005-08-25 06:00:00,87.13,87.263,87.119,87.211,5459899962.0
2005-08-25 06:30:00,87.229,87.261,87.174,87.238,6336899970.0
2005-08-25 07:00:00,87.245,87.262,87.17,87.198,5593299994.0
2005-08-25 07:30:00,87.2,87.205,87.097,87.136,5679099979.0
2005-08-25 08:00:00,87.137,87.188,87.073,87.095,6340299990.0
2005-08-25 08:30:00,87.119,87.248,87.095,87.21,6060199978.0
2005-08-25 09:00:00,87.207,87.237,87.114,87.237,7489900006.0
2005-08-25 09:30:00,87.219,87.311,87.198,87.284,6183799998.0
2005-08-25 10:00:00,87.263,87.308,87.215,87.273,6142399961.0
2005-08-25 10:30:00,87.268,87.359,87.243,87.329,6909199985.0
2005-08-25 11:00:00,87.322,87.354,87.226,87.289,7207599972.0
2005-08-25 11:30:00,87.306,87.342,87.249,87.295,6976400002.0
2005-08-25 12:00:00,87.299,87.427,87.284,87.413,6699099986.0
2005-08-25 12:30:00,87.384,87.432,87.307,87.345,6441299988.0
2005-08-25 13:00:00,87.337,87.376,87.275,87.298,6520799972.0
2005-08-25 13:30:00,87.29,87.334,87.235,87.235,6344899985.0
2005-08-25 14:00:00,87.238,87.268,87.135,87.195,6567199995.0
2005-08-25 14:30:00,87.171,87.232,87.077,87.1,6123099974.0
2005-08-25 15:00:00,87.083,87.233,87.076,87.218,7054799974.0
2005-08-25 15:30:00,87.245,87.291,87.205,87.277,6230000000.0
2005-08-25 16:00:00,87.254,87.313,87.24,87.269,6375599976.0
2005-08-25 16:30:00,87.283,87.383,87.271,87.378,6199499984.0
2005-08-25 17:00:00,87.364,87.558,87.277,87.523,6580699979.0
2005-08-25 17:30:00,87.504,87.575,87.464,87.539,6967599984.0
2005-08-25 18:00:00,87.535,87.56,87.422,87.447,45930799945.0
2005-08-25 18:30:00,87.469,87.501,87.422,87.449,32522099927.0
2005-08-25 19:00:00,87.451,87.525,87.432,87.518,23566899963.0
2005-08-25 19:30:00,87.52,87.553,87.457,87.496,22277799966.0
2005-08-25 20:00:00,87.515,87.531,87.456,87.5,24205999983.0
2005-08-25 20:30:00,87.51,87.594,87.469,87.53,30138499960.0
2005-08-25 21:00:00,87.54,87.57,87.488,87.511,23691199950.0
2005-08-25 21:30:00,87.515,87.581,87.489,87.534,14456699950.0
2005-08-25 22:00:00,87.533,87.571,87.491,87.552,11656399964.0
2005-08-25 22:30:00,87.553,87.577,87.473,87.479,10444899952.0
2005-08-25 23:00:00,87.547,87.593,87.496,87.545,6793099973.0
2005-08-25 23:30:00,87.547,87.564,87.456,87.51,6716199990.0
2005-08-26 00:00:00,87.501,87.568,87.48,87.568,5825399970.0
2005-08-26 00:30:00,87.56,87.607,87.512,87.594,6340300004.0
2005-08-26 01:00:00,87.59,87.66,87.542,87.575,6022099978.0
2005-08-26 01:30:00,87.581,87.635,87.512,87.619,7311299971.0
2005-08-26 02:00:00,87.609,87.637,87.527,87.555,6292999986.0
2005-08-26 02:30:00,87.57,87.649,87.537,87.615,6420799960.0
2005-08-26 03:00:00,87.596,87.683,87.577,87.667,6553499964.0
2005-08-26 03:30:00,87.668,87.748,87.642,87.727,6668299981.0
2005-08-26 04:00:00,87.694,87.724,87.653,87.691,6411500001.0
2005-08-26 04:30:00,87.697,87.713,87.637,87.68,5680699990.0
2005-08-26 05:00:00,87.669,87.697,87.583,87.636,5927599982.0
2005-08-26 05:30:00,87.633,87.653,87.524,87.56,5799999983.0
2005-08-26 06:00:00,87.572,87.614,87.525,87.565,5543499972.0
2005-08-26 06:30:00,87.555,87.697,87.523,87.655,5984800002.0
2005-08-26 07:00:00,87.669,87.682,87.599,87.609,5916699965.0
2005-08-26 07:30:00,87.612,87.686,87.581,87.655,6079599969.0
2005-08-26 08:00:00,87.674,87.687,87.584,87.605,6601999999.0
2005-08-26 08:30:00,87.615,87.664,87.581,87.652,6887200006.0
2005-08-26 09:00:00,87.66,87.673,87.525,87.61,6827099985.0
2005-08-26 09:30:00,87.626,87.626,87.372,87.475,7377599979.0
2005-08-26 10:00:00,87.452,87.49,87.184,87.216,6355499986.0
2005-08-26 10:30:00,87.233,87.296,87.182,87.248,6339899989.0
2005-08-26 11:00:00,87.257,87.311,87.19,87.249,7329399980.0
2005-08-26 11:30:00,87.232,87.276,87.172,87.172,7489299990.0
2005-08-26 12:00:00,87.185,87.293,87.159,87.275,6897699973.0
2005-08-26 12:30:00,87.28,87.289,87.133,87.155,6927099986.0
2005-08-26 13:00:00,87.16,87.267,87.125,87.198,6360100005.0
2005-08-26 13:30:00,87.212,87.275,87.164,87.205,6745799979.0
2005-08-26 14:00:00,87.221,87.247,87.158,87.166,6356299996.0
2005-08-26 14:30:00,87.141,87.252,87.104,87.227,6781199986.0
2005-08-26 15:00:00,87.245,87.262,87.156,87.229,6577199987.0
2005-08-26 15:30:00,87.248,87.281,87.198,87.254,6329099982.0
2005-08-26 16:00:00,87.236,87.422,87.224,87.358,6281799978.0
2005-08-26 16:30:00,87.373,87.558,87.351,87.483,6827699981.0
2005-08-26 17:00:00,87.445,87.535,87.432,87.463,6361699968.0
2005-08-26 17:30:00,87.449,87.572,87.436,87.512,7175899990.0
2005-08-26 18:00:00,87.523,87.54,87.384,87.46,46231399972.0
2005-08-26 18:30:00,87.463,87.476,87.4,87.43,33056299881.0
2005-08-26 19:00:00,87.445,87.472,87.34,87.345,23267099954.0
2005-08-26 19:30:00,87.347,87.401,87.314,87.375,21749599967.0
2005-08-26 20:00:00,87.36,87.406,87.307,87.36,25687499931.0
2005-08-26 20:30:00,87.35,87.486,87.322,87.445,30521499956.0
2005-08-26 21:00:00,87.48,87.574,87.45,87.48,24067499976.0
2005-08-26 21:30:00,87.504,87.554,87.453,87.534,14821799960.0
2005-08-26 22:00:00,87.521,87.547,87.44,87.475,11729099967.0
2005-08-26 22:30:00,87.465,87.549,87.411,87.435,10947599985.0
2005-08-28 23:00:00,87.455,87.568,87.443,87.455,6442899971.0
2005-08-28 23:30:00,87.467,87.538,87.414,87.427,6971599970.0
2005-08-29 00:00:00,87.514,87.514,87.371,87.457,5037299969.0
2005-08-29 00:30:00,87.428,87.448,87.379,87.428,5854199971.0
2005-08-29 01:00:00,87.41,87.699,87.406,87.665,5780299987.0
2005-08-29 01:30:00,87.668,87.762,87.624,87.748,7004899965.0
2005-08-29 02:00:00,87.774,87.895,87.732,87.895,6802999973.0
2005-08-29 02:30:00,87.864,87.93,87.837,87.905,6499199985.0
2005-08-29 03:00:00,87.909,88.016,87.867,87.938,6745399982.0
2005-08-29 03:30:00,87.936,87.957,87.814,87.859,5949799984.0
2005-08-29 04:00:00,87.831,87.915,87.816,87.856,5739099979.0
2005-08-29 04:30:00,87.863,87.947,87.839,87.915,5230499982.0
2005-08-29 05:00:00,87.933,87.95,87.867,87.948,5981800002.0
2005-08-29 05:30:00,87.938,87.979,87.864,87.931,5159499981.0
2005-08-29 06:00:00,87.94,87.951,87.886,87.927,4705699991.0
2005-08-29 06:30:00,87.925,88.022,87.902,87.985,6289600000.0
2005-08-29 07:00:00,87.989,88.095,87.97,88.03,5966699972.0
2005-08-29 07:30:00,88.036,88.041,87.935,88.018,5802299977.0
2005-08-29 08:00:00,88.019,88.113,88.006,88.075,6029499978.0
2005-08-29 08:30:00,88.083,88.115,87.998,88.026,6135099982.0
2005-08-29 09:00:00,88.029,88.047,87.87,87.884,6386499989.0
2005-08-29 09:30:00,87.902,87.902,87.819,87.89,6483399974.0
2005-08-29 10:00:00,87.873,87.917,87.825,87.848,6205499966.0
2005-08-29 10:30:00,87.837,87.883,87.784,87.839,7347799991.0
2005-08-29 11:00:00,87.824,87.912,87.801,87.888,7176399970.0
2005-08-29 11:30:00,87.884,87.961,87.834,87.905,7377699958.0
2005-08-29 12:00:00,87.905,87.971,87.889,87.928,7590599985.0
2005-08-29 12:30:00,87.924,87.958,87.855,87.915,6256699995.0
2005-08-29 13:00:00,87.914,87.95,87.822,87.844,6726899979.0
2005-08-29 13:30:00,87.839,87.87,87.728,87.799,6710999978.0
2005-08-29 14:00:00,87.813,87.881,87.768,87.856,5882599970.0
2005-08-29 14:30:00,87.842,87.868,87.754,87.84,6709499998.0
2005-08-29 15:00:00,87.825,87.954,87.784,87.932,6876999979.0
2005-08-29 15:30:00,87.93,87.955,87.818,87.955,6107199976.0
2005-08-29 16:00:00,87.947,87.947,87.722,87.741,6350099961.0
2005-08-29 16:30:00,87.732,87.772,87.632,87.67,6646099970.0
2005-08-29 17:00:00,87.634,87.662,87.475,87.508,6399799990.0
2005-08-29 17:30:00,87.504,87.506,87.345,87.345,6221199994.0
2005-08-29 18:00:00,87.313,87.39,87.2,87.239,44422899860.0
2005-08-29 18:30:00,87.239,87.275,87.143,87.252,32118599920.0
2005-08-29 19:00:00,87.236,87.266,87.191,87.215,23539999957.0
2005-08-29 19:30:00,87.215,87.245,87.113,87.155,20918499946.0
2005-08-29 20:00:00,87.143,87.245,87.13,87.185,24464899986.0
2005-08-29 20:30:00,87.18,87.259,87.167,87.24,28933399903.0
2005-08-29 21:00:00,87.23,87.33,87.18,87.207,23420499907.0
2005-08-29 21:30:00,87.227,87.256,87.173,87.202,15339399913.0
2005-08-29 22:00:00,87.19,87.247,87.17,87.18,10603399962.0
2005-08-29 22:30:00,87.215,87.263,87.155,87.198,10573599967.0
2005-08-29 23:00:00,87.254,87.344,87.231,87.285,7919699995.0
2005-08-29 23:30:00,87.289,87.325,87.225,87.299,6711999985.0
2005-08-30 00:00:00,87.292,87.36,87.244,87.351,5529999990.0
2005-08-30 00:30:00,87.347,87.398,87.313,87.37,6163299975.0
2005-08-30 01:00:00,87.341,87.374,87.277,87.354,6226199981.0
2005-08-30 01:30:00,87.368,87.375,87.225,87.252,6856099977.0
2005-08-30 02:00:00,87.247,87.248,87.162,87.24,6340199993.0
2005-08-30 02:30:00,87.233,87.276,87.186,87.187,6758799983.0
2005-08-30 03:00:00,87.189,87.32,87.173,87.307,6919699985.0
2005-08-30 03:30:00,87.316,87.462,87.286,87.375,6020399983.0
2005-08-30 04:00:00,87.372,87.527,87.303,87.468,5935899975.0
2005-08-30 04:30:00,87.475,87.528,87.424,87.445,5619799986.0
2005-08-30 05:00:00,87.445,87.489,87.381,87.46,5551899994.0
2005-08-30 05:30:00,87.458,87.512,87.419,87.448,5405199998.0
2005-08-30 06:00:00,87.465,87.512,87.438,87.497,4820799997.0
2005-08-30 06:30:00,87.487,87.507,87.424,87.491,5857299976.0
2005-08-30 07:00:00,87.49,87.507,87.361,87.427,6209699978.0
2005-08-30 07:30:00,87.442,87.482,87.369,87.461,5754399980.0
2005-08-30 08:00:00,87.483,87.597,87.447,87.532,6661299982.0
2005-08-30 08:30:00,87.532,87.56,87.461,87.482,6991999989.0
2005-08-30 09:00:00,87.495,87.505,87.396,87.477,7291699975.0
2005-08-30 09:30:00,87.496,87.584,87.469,87.535,6600799994.0
2005-08-30 10:00:00,87.54,87.653,87.538,87.565,6135599974.0
2005-08-30 10:30:00,87.572,87.612,87.496,87.552,7170200003.0
2005-08-30 11:00:00,87.553,87.645,87.523,87.597,7692799990.0
2005-08-30 11:30:00,87.607,87.62,87.49,87.573,7673699965.0
2005-08-30 12:00:00,87.573,87.581,87.46,87.505,7425699966.0
2005-08-30 12:30:00,87.472,87.574,87.472,87.511,6461400000.0
2005-08-30 13:00:00,87.522,87.621,87.5,87.516,6694899977.0
2005-08-30 13:30:00,87.5,87.585,87.474,87.556,6883399977.0
2005-08-30 14:00:00,87.578,87.588,87.472,87.56,6957099977.0
2005-08-30 14:30:00,87.553,87.605,87.519,87.57,7126199982.0
2005-08-30 15:00:00,87.595,87.604,87.459,87.513,7733899963.0
2005-08-30 15:30:00,87.535,87.587,87.49,87.531,6248699982.0
2005-08-30 16:00:00,87.511,87.576,87.455,87.503,6659399994.0
2005-08-30 16:30:00,87.525,87.666,87.494,87.584,6577499972.0
2005-08-30 17:00:00,87.596,87.737,87.579,87.663,6703199988.0
2005-08-30 17:30:00,87.668,87.747,87.642,87.72,6895299983.0
2005-08-30 18:00:00,87.707,87.79,87.582,87.6,47766799876.0
2005-08-30 18:30:00,87.609,87.718,87.566,87.592,33102799908.0
2005-08-30 19:00:00,87.587,87.653,87.538,87.565,23196399928.0
2005-08-30 19:30:00,87.581,87.611,87.516,87.55,21909299967.0
2005-08-30 20:00:00,87.565,87.635,87.548,87.6,24703299940.0
2005-08-30 20:30:00,87.61,87.678,87.583,87.628,30834999907.0
2005-08-30 21:00:00,87.662,87.734,87.611,87.707,25056499922.0
2005-08-30 21:30:00,87.704,87.715,87.572,87.68,15009399933.0
2005-08-30 22:00:00,87.648,87.695,87.595,87.624,10889599961.0
2005-08-30 22:30:00,87.639,87.669,87.507,87.511,10628999959.0
2005-08-30 23:00:00,87.567,87.611,87.525,87.58,6898999983.0
2005-08-30 23:30:00,87.598,87.625,87.553,87.6,5372199994.0
2005-08-31 00:00:00,87.615,87.716,87.573,87.713,5539899980.0
2005-08-31 00:30:00,87.69,87.753,87.65,87.712,6573699981.0
2005-08-31 01:00:00,87.68,87.722,87.636,87.683,6074999977.0
2005-08-31 01:30:00,87.68,87.788,87.643,87.764,7259499986.0
2005-08-31 02:00:00,87.744,87.836,87.711,87.767,6445399999.0
2005-08-31 02:30:00,87.739,87.799,87.676,87.762,7350099984.0
2005-08-31 03:00:00,87.771,87.775,87.697,87.738,6059799997.0
2005-08-31 03:30:00,87.743,87.757,87.668,87.757,6696299988.0
2005-08-31 04:00:00,87.732,87.751,87.654,87.688,4905499992.0
2005-08-31 04:30:00,87.693,87.72,87.597,87.614,5606599999.0
2005-08-31 05:00:00,87.627,87.716,87.597,87.7,5598299985.0
2005-08-31 05:30:00,87.668,87.803,87.659,87.743,6186399988.0
2005-08-31 06:00:00,87.738,87.78,87.665,87.701,5634299986.0
2005-08-31 06:30:00,87.702,87.713,87.613,87.623,6296199974.0
2005-08-31 07:00:00,87.624,87.662,87.572,87.644,5893500000.0
2005-08-31 07:30:00,87.666,87.675,87.575,87.627,5765500001.0
2005-08-31 08:00:00,87.635,87.777,87.578,87.753,6718800002.0
2005-08-31 08:30:00,87.788,87.846,87.737,87.795,6883199966.0
2005-08-31 09:00:00,87.82,87.847,87.715,87.76,6791499995.0
2005-08-31 09:30:00,87.761,87.822,87.71,87.764,6790899981.0
2005-08-31 10:00:00,87.761,87.815,87.703,87.728,6060899961.0
2005-08-31 10:30:00,87.727,87.803,87.697,87.751,6797700014.0
2005-08-31 11:00:00,87.755,87.808,87.707,87.752,6635499970.0
2005-08-31 11:30:00,87.772,87.971,87.764,87.955,7415999966.0
2005-08-31 12:00:00,87.954,87.983,87.863,87.896,7022399997.0
2005-08-31 12:30:00,87.876,87.955,87.866,87.933,6471699990.0
2005-08-31 13:00:00,87.922,87.972,87.84,87.948,6928099974.0
2005-08-31 13:30:00,87.958,88.017,87.842,87.866,6537500002.0
2005-08-31 14:00:00,87.867,87.898,87.783,87.866,6376899978.0
2005-08-31 14:30:00,87.858,87.938,87.832,87.929,7228599965.0
2005-08-31 15:00:00,87.938,87.983,87.84,87.911,6120999984.0
2005-08-31 15:30:00,87.925,87.984,87.849,87.983,7347499970.0
2005-08-31 16:00:00,87.971,88.19,87.855,88.173,7416699969.0
2005-08-31 16:30:00,88.155,88.301,88.144,88.25,7022499985.0
2005-08-31 17:00:00,88.287,88.287,88.13,88.198,6810200000.0
2005-08-31 17:30:00,88.198,88.356,88.168,88.346,6776999966.0
2005-08-31 18:00:00,88.348,88.37,88.127,88.172,48749999865.0
2005-08-31 18:30:00,88.168,88.231,88.072,88.21,31949299872.0
2005-08-31 19:00:00,88.195,88.25,88.142,88.214,23500799945.0
2005-08-31 19:30:00,88.218,88.23,88.105,88.124,21801599961.0
2005-08-31 20:00:00,88.12,88.24,88.097,88.212,25279499962.0
2005-08-31 20:30:00,88.24,88.24,88.118,88.144,32035399962.0
2005-08-31 21:00:00,88.19,88.21,88.115,88.162,24079999900.0
2005-08-31 21:30:00,88.166,88.234,88.141,88.216,14541599912.0
2005-08-31 22:00:00,88.206,88.245,88.175,88.201,11026699948.0
2005-08-31 22:30:00,88.218,88.268,88.16,88.207,10800799971.0
2005-08-31 23:00:00,88.241,88.312,88.177,88.225,7154599993.0
2005-08-31 23:30:00,88.245,88.249,88.168,88.238,6422299991.0
2005-09-01 00:00:00,88.211,88.258,88.176,88.248,5707499980.0
2005-09-01 00:30:00,88.224,88.265,88.185,88.229,6465199983.0
2005-09-01 01:00:00,88.219,88.273,88.195,88.228,5998799978.0
2005-09-01 01:30:00,88.223,88.305,88.196,88.302,6570999982.0
2005-09-01 02:00:00,88.288,88.328,88.189,88.24,6495899983.0
2005-09-01 02:30:00,88.211,88.3,88.153,88.184,7402299977.0
2005-09-01 03:00:00,88.19,88.238,88.121,88.18,7672299981.0
2005-09-01 03:30:00,88.202,88.295,88.17,88.257,7150699964.0
2005-09-01 04:00:00,88.224,88.269,88.175,88.207,7444299977.0
2005-09-01 04:30:00,88.217,88.316,88.187,88.256,7042699976.0
2005-09-01 05:00:00,88.288,88.302,88.188,88.21,7536300005.0
2005-09-01 05:30:00,88.214,88.303,88.182,88.214,7244199963.0
2005-09-01 06:00:00,88.216,88.312,88.198,88.278,8502399977.0
2005-09-01 06:30:00,88.265,88.321,88.224,88.28,7146599984.0
2005-09-01 07:00:00,88.253,88.294,88.192,88.25,6974599991.0
2005-09-01 07:30:00,88.236,88.292,88.203,88.251,6762899987.0
2005-09-01 08:00:00,88.25,88.324,88.224,88.242,6978199981.0
2005-09-01 08:30:00,88.277,88.293,88.201,88.291,7886599997.0
2005-09-01 09:00:00,88.304,88.429,88.271,88.404,7518599939.0
2005-09-01 09:30:00,88.396,88.471,88.316,88.371,7331799983.0
2005-09-01 10:00:00,88.343,88.475,88.255,88.445,6774899972.0
2005-09-01 10:30:00,88.463,88.5,88.408,88.453,6558100009.0
2005-09-01 11:00:00,88.456,88.481,88.396,88.423,7304299963.0
2005-09-01 11:30:00,88.419,88.507,88.415,88.458,7262799965.0
2005-09-01 12:00:00,88.462,88.497,88.384,88.483,6867699960.0
2005-09-01 12:30:00,88.451,88.522,88.416,88.489,6424099990.0
2005-09-01 13:00:00,88.499,88.557,88.462,88.533,7839699992.0
2005-09-01 13:30:00,88.528,88.566,88.479,88.493,6457499977.0
2005-09-01 14:00:00,88.516,88.636,88.49,88.587,6593499978.0
2005-09-01 14:30:00,88.592,88.67,88.486,88.516,6660399997.0
2005-09-01 15:00:00,88.519,88.584,88.431,88.493,6888399965.0
2005-09-01 15:30:00,88.514,88.617,88.483,88.617,6185299985.0
2005-09-01 16:00:00,88.589,88.945,88.584,88.86,7078799994.0
2005-09-01 16:30:00,88.85,88.91,88.73,88.75,8587499995.0
2005-09-01 17:00:00,88.744,88.836,88.723,88.815,7218600005.0
2005-09-01 17:30:00,88.789,88.874,88.731,88.794,7034899990.0
2005-09-01 18:00:00,88.781,88.82,88.702,88.738,46719799849.0
2005-09-01 18:30:00,88.755,88.835,88.731,88.833,32280499925.0
2005-09-01 19:00:00,88.836,88.85,88.761,88.812,23961499956.0
2005-09-01 19:30:00,88.853,88.868,88.781,88.816,20664599923.0
2005-09-01 20:00:00,88.82,88.912,88.768,88.86,25308099972.0
2005-09-01 20:30:00,88.87,89.006,88.804,88.99,33237699966.0
2005-09-01 21:00:00,88.972,88.99,88.864,88.894,26073999981.0
2005-09-01 21:30:00,88.913,88.957,88.879,88.879,14470400000.0
2005-09-01 22:00:00,88.898,88.921,88.795,88.831,11108599994.0
2005-09-01 22:30:00,88.865,88.924,88.815,88.9,10749499985.0
2005-09-01 23:00:00,88.929,88.958,88.83,88.883,7396299989.0
2005-09-01 23:30:00,88.895,88.936,88.836,88.91,6162099998.0
2005-09-02 00:00:00,88.906,89.001,88.882,88.937,6198499993.0
2005-09-02 00:30:00,88.928,88.98,88.881,88.937,6397199952.0
2005-09-02 01:00:00,88.94,88.96,88.839,88.895,5562699987.0
2005-09-02 01:30:00,88.91,88.943,88.862,88.892,6952299988.0
2005-09-02 02:00:00,88.904,88.986,88.887,88.955,6361499973.0
2005-09-02 02:30:00,88.92,88.973,88.871,88.971,6626399972.0
2005-09-02 03:00:00,88.973,89.014,88.852,88.859,6301399979.0
2005-09-02 03:30:00,88.874,88.897,88.792,88.826,5671499985.0
2005-09-02 04:00:00,88.827,88.87,88.79,88.845,5770199980.0
2005-09-02 04:30:00,88.837,88.907,88.821,88.879,5199999989.0
2005-09-02 05:00:00,88.884,88.915,88.846,88.902,4770999988.0
2005-09-02 05:30:00,88.898,88.92,88.844,88.876,5148599986.0
2005-09-02 06:00:00,88.876,88.898,88.843,88.885,5259299984.0
2005-09-02 06:30:00,88.869,88.905,88.837,88.89,5584899977.0
2005-09-02 07:00:00,88.878,88.943,88.867,88.916,6078499991.0
2005-09-02 07:30:00,88.935,88.939,88.858,88.917,5903999988.0
2005-09-02 08:00:00,88.917,89.067,88.885,88.968,6760199980.0
2005-09-02 08:30:00,88.98,89.072,88.936,89.047,6678599983.0
2005-09-02 09:00:00,89.032,89.079,88.957,89.05,6648399994.0
2005-09-02 09:30:00,89.038,89.158,88.942,89.035,6793900004.0
2005-09-02 10:00:00,89.048,89.114,88.942,89.078,6477599988.0
2005-09-02 10:30:00,89.092,89.155,89.042,89.058,7335399982.0
2005-09-02 11:00:00,89.062,89.218,89.052,89.119,6864999973.0
2005-09-02 11:30:00,89.097,89.196,89.035,89.053,7331599979.0
2005-09-02 12:00:00,89.041,89.181,89.028,89.107,6831499976.0
2005-09-02 12:30:00,89.125,89.14,89.014,89.085,6211099987.0
2005-09-02 13:00:00,89.105,89.122,88.957,89.108,7590399990.0
2005-09-02 13:30:00,89.117,89.218,89.086,89.163,6935199969.0
2005-09-02 14:00:00,89.16,89.236,89.124,89.195,6455899968.0
2005-09-02 14:30:00,89.198,89.257,88.947,89.059,8183999954.0
2005-09-02 15:00:00,89.06,89.132,88.949,88.998,7438399978.0
2005-09-02 15:30:00,88.962,89.13,88.901,89.13,6567499992.0
2005-09-02 16:00:00,89.119,89.19,89.046,89.163,6568999969.0
2005-09-02 16:30:00,89.174,89.37,89.158,89.265,7112599997.0
2005-09-02 17:00:00,89.269,89.371,89.214,89.229,6628399974.0
2005-09-02 17:30:00,89.205,89.271,89.185,89.211,6877899985.0
2005-09-02 18:00:00,89.235,89.27,89.158,89.199,49073499935.0
2005-09-02 18:30:00,89.197,89.333,89.168,89.282,32914299920.0
2005-09-02 19:00:00,89.28,89.35,89.243,89.266,24170799956.0
2005-09-02 19:30:00,89.264,89.304,89.194,89.225,21254199961.0
2005-09-02 20:00:00,89.21,89.324,89.185,89.241,25952799945.0
2005-09-02 20:30:00,89.25,89.289,89.196,89.289,31101999896.0
2005-09-02 21:00:00,89.32,89.32,89.169,89.183,24277799930.0
2005-09-02 21:30:00,89.2,89.22,89.135,89.176,14632199993.0
2005-09-02 22:00:00,89.195,89.212,89.12,89.12,11079499979.0
2005-09-02 22:30:00,89.136,89.267,89.1,89.214,11121699985.0
2005-09-04 23:00:00,89.222,89.335,89.166,89.26,6473699968.0
2005-09-04 23:30:00,89.284,89.31,89.171,89.239,6553199979.0
2005-09-05 00:00:00,89.214,89.275,89.207,89.262,5348299986.0
2005-09-05 00:30:00,89.245,89.335,89.213,89.298,5218799990.0
2005-09-05 01:00:00,89.289,89.308,89.227,89.265,5466699985.0
2005-09-05 01:30:00,89.263,89.263,89.181,89.243,6398499960.0
2005-09-05 02:00:00,89.236,89.319,89.23,89.289,5938799978.0
2005-09-05 02:30:00,89.261,89.295,89.158,89.158,6725000005.0
2005-09-05 03:00:00,89.158,89.176,89.005,89.02,5988599968.0
2005-09-05 03:30:00,89.033,89.145,89.001,89.082,6596999996.0
2005-09-05 04:00:00,89.055,89.087,88.994,89.024,5906100007.0
2005-09-05 04:30:00,89.043,89.067,89.007,89.058,5487599990.0
2005-09-05 05:00:00,89.043,89.084,89.0,89.077,5474599988.0
2005-09-05 05:30:00,89.065,89.092,89.014,89.042,5356099985.0
2005-09-05 06:00:00,89.05,89.142,89.011,89.094,6312399972.0
2005-09-05 06:30:00,89.093,89.116,88.97,89.018,6317099969.0
2005-09-05 07:00:00,89.008,89.073,88.979,89.012,6375499987.0
2005-09-05 07:30:00,89.028,89.068,88.976,89.06,5219899968.0
2005-09-05 08:00:00,89.07,89.083,88.92,88.932,6563999988.0
2005-09-05 08:30:00,88.935,88.961,88.857,88.865,6360200006.0
2005-09-05 09:00:00,88.872,88.957,88.827,88.88,7181299985.0
2005-09-05 09:30:00,88.88,88.904,88.756,88.775,5973799993.0
2005-09-05 10:00:00,88.775,88.792,88.653,88.662,6287999987.0
2005-09-05 10:30:00,88.66,88.7,88.594,88.609,6779299974.0
2005-09-05 11:00:00,88.626,88.682,88.572,88.641,7241899988.0
2005-09-05 11:30:00,88.651,88.67,88.566,88.603,7399099953.0
2005-09-05 12:00:00,88.605,88.64,88.534,88.6,7765699987.0
2005-09-05 12:30:00,88.583,88.63,88.514,88.54,6053399971.0
2005-09-05 13:00:00,88.552,88.639,88.525,88.542,7989099995.0
2005-09-05 13:30:00,88.582,88.636,88.485,88.521,7916299980.0
2005-09-05 14:00:00,88.511,88.616,88.486,88.527,7107099978.0
2005-09-05 14:30:00,88.547,88.659,88.476,88.581,7661699985.0
2005-09-05 15:00:00,88.562,88.628,88.428,88.516,7516299981.0
2005-09-05 15:30:00,88.526,88.591,88.474,88.525,7949300000.0
2005-09-05 16:00:00,88.504,88.591,88.442,88.487,7612899987.0
2005-09-05 16:30:00,88.49,88.6,88.368,88.445,7415099976.0
2005-09-05 17:00:00,88.441,88.614,88.416,88.595,7109199970.0
2005-09-05 17:30:00,88.585,88.645,88.516,88.58,7208199974.0
2005-09-05 18:00:00,88.607,88.63,88.508,88.584,48988199702.0
2005-09-05 18:30:00,88.575,88.601,88.435,88.47,31003799864.0
2005-09-05 19:00:00,88.464,88.586,88.447,88.527,23161299931.0
2005-09-05 19:30:00,88.541,88.654,88.522,88.57,21244399937.0
2005-09-05 20:00:00,88.618,88.618,88.477,88.54,23950099960.0
2005-09-05 20:30:00,88.55,88.613,88.499,88.56,28194499964.0
2005-09-05 21:00:00,88.57,88.615,88.51,88.558,22242799961.0
2005-09-05 21:30:00,88.549,88.616,88.486,88.558,14947199962.0
2005-09-05 22:00:00,88.568,88.637,88.511,88.597,11952999977.0
2005-09-05 22:30:00,88.609,88.629,88.504,88.54,10743099979.0
2005-09-05 23:00:00,88.57,88.629,88.534,88.537,7770499970.0
2005-09-05 23:30:00,88.54,88.605,88.521,88.58,5713899979.0
2005-09-06 00:00:00,88.594,88.642,88.536,88.64,6085599964.0
2005-09-06 00:30:00,88.616,88.644,88.559,88.582,6716899978.0
2005-09-06 01:00:00,88.568,88.653,88.524,88.57,6288999990.0
2005-09-06 01:30:00,88.577,88.659,88.539,88.606,7705199980.0
2005-09-06 02:00:00,88.605,88.707,88.531,88.543,6726199980.0
2005-09-06 02:30:00,88.539,88.554,88.319,88.329,7378799975.0
2005-09-06 03:00:00,88.328,88.375,88.284,88.309,6630999971.0
2005-09-06 03:30:00,88.313,88.393,88.259,88.368,6072099979.0
2005-09-06 04:00:00,88.347,88.404,88.314,88.366,5423500004.0
2005-09-06 04:30:00,88.369,88.436,88.349,88.409,5644799984.0
2005-09-06 05:00:00,88.418,88.461,88.364,88.414,6282699989.0
2005-09-06 05:30:00,88.424,88.477,88.391,88.435,5245699973.0
2005-09-06 06:00:00,88.439,88.574,88.433,88.495,5598099974.0
2005-09-06 06:30:00,88.519,88.558,88.442,88.53,6063399993.0
2005-09-06 07:00:00,88.534,88.635,88.512,88.605,6456199978.0
2005-09-06 07:30:00,88.601,88.632,88.53,88.57,5964799991.0
2005-09-06 08:00:00,88.574,88.613,88.467,88.508,6823699993.0
2005-09-06 08:30:00,88.488,88.548,88.42,88.502,6389399981.0
2005-09-06 09:00:00,88.524,88.582,88.428,88.526,6410899987.0
2005-09-06 09:30:00,88.519,88.556,88.43,88.457,7378700004.0
2005-09-06 10:00:00,88.476,88.496,88.404,88.425,6342499971.0
2005-09-06 10:30:00,88.431,88.496,88.411,88.447,6337399967.0
2005-09-06 11:00:00,88.483,88.596,88.471,88.512,7132599981.0
2005-09-06 11:30:00,88.492,88.552,88.482,88.505,7522599977.0
2005-09-06 12:00:00,88.504,88.637,88.493,88.586,6982299964.0
2005-09-06 12:30:00,88.542,88.575,88.494,88.521,6833299974.0
2005-09-06 13:00:00,88.551,88.575,88.502,88.553,7445299977.0
2005-09-06 13:30:00,88.548,88.61,88.525,88.61,7418399980.0
2005-09-06 14:00:00,88.567,88.637,88.529,88.624,6346399985.0
2005-09-06 14:30:00,88.635,88.724,88.578,88.676,7433400002.0
2005-09-06 15:00:00,88.683,88.711,88.627,88.657,6298799979.0
2005-09-06 15:30:00,88.682,88.719,88.626,88.711,6722699970.0
2005-09-06 16:00:00,88.683,88.735,88.609,88.627,6527499980.0
2005-09-06 16:30:00,88.659,88.778,88.643,88.732,6954799988.0
2005-09-06 17:00:00,88.723,88.739,88.583,88.599,6424699980.0
2005-09-06 17:30:00,88.598,88.654,88.562,88.645,6545699993.0
2005-09-06 18:00:00,88.662,88.705,88.625,88.698,47740599854.0
2005-09-06 18:30:00,88.697,88.7,88.625,88.666,32290399933.0
2005-09-06 19:00:00,88.668,88.682,88.588,88.619,23739599916.0
2005-09-06 19:30:00,88.639,88.652,88.57,88.61,21680799912.0
2005-09-06 20:00:00,88.62,88.62,88.501,88.55,24711699936.0
2005-09-06 20:30:00,88.54,88.57,88.462,88.555,33340899970.0
2005-09-06 21:00:00,88.57,88.594,88.5,88.534,26463299912.0
2005-09-06 21:30:00,88.543,88.591,88.51,88.53,14692699970.0
2005-09-06 22:00:00,88.545,88.562,88.47,88.47,11497099975.0
2005-09-06 22:30:00,88.494,88.56,88.453,88.458,9611299985.0
2005-09-06 23:00:00,88.54,88.561,88.435,88.48,7645999995.0
2005-09-06 23:30:00,88.48,88.495,88.427,88.464,6298399985.0
2005-09-07 00:00:00,88.462,88.493,88.386,88.418,5548099990.0
2005-09-07 00:30:00,88.423,88.482,88.368,88.436,6348600007.0
2005-09-07 01:00:00,88.4,88.435,88.308,88.323,5798500000.0
2005-09-07 01:30:00,88.338,88.354,88.259,88.265,7013299977.0
2005-09-07 02:00:00,88.249,88.337,88.214,88.267,6327299974.0
2005-09-07 02:30:00,88.262,88.382,88.198,88.347,6496799983.0
2005-09-07 03:00:00,88.371,88.461,88.311,88.439,6529399978.0
2005-09-07 03:30:00,88.429,88.576,88.421,88.561,6813199974.0
2005-09-07 04:00:00,88.539,88.607,88.415,88.493,5726099964.0
2005-09-07 04:30:00,88.469,88.533,88.446,88.506,5792999967.0
2005-09-07 05:00:00,88.493,88.784,88.44,88.728,7057299991.0
2005-09-07 05:30:00,88.743,88.833,88.669,88.83,5172899978.0
2005-09-07 06:00:00,88.813,88.899,88.813,88.874,6923899969.0
2005-09-07 06:30:00,88.866,88.909,88.821,88.882,6002899986.0
2005-09-07 07:00:00,88.866,88.902,88.789,88.821,5460699987.0
2005-09-07 07:30:00,88.817,88.837,88.736,88.788,6379699992.0
2005-09-07 08:00:00,88.779,88.861,88.746,88.833,6314800000.0
2005-09-07 08:30:00,88.839,88.943,88.807,88.922,6623699972.0
2005-09-07 09:00:00,88.919,88.961,88.869,88.948,7428699998.0
2005-09-07 09:30:00,88.932,89.002,88.863,88.892,7352499997.0
2005-09-07 10:00:00,88.869,88.904,88.818,88.857,6664699991.0
2005-09-07 10:30:00,88.873,88.888,88.745,88.793,6735899953.0
2005-09-07 11:00:00,88.805,88.837,88.754,88.817,7776699969.0
2005-09-07 11:30:00,88.822,88.833,88.703,88.754,7529099982.0
2005-09-07 12:00:00,88.752,88.819,88.718,88.772,6312899967.0
2005-09-07 12:30:00,88.762,88.772,88.672,88.695,6587499977.0
2005-09-07 13:00:00,88.708,88.762,88.653,88.726,7251699994.0
2005-09-07 13:30:00,88.718,88.797,88.686,88.784,6940299998.0
2005-09-07 14:00:00,88.792,88.821,88.683,88.761,7232399973.0
2005-09-07 14:30:00,88.748,88.78,88.686,88.717,7108799986.0
2005-09-07 15:00:00,88.721,88.765,88.597,88.636,6895499985.0
2005-09-07 15:30:00,88.648,88.748,88.617,88.714,6901599964.0
2005-09-07 16:00:00,88.692,88.785,88.657,88.756,6217599986.0
2005-09-07 16:30:00,88.764,88.841,88.729,88.768,6817799987.0
2005-09-07 17:00:00,88.758,88.816,88.719,88.778,7279099972.0
2005-09-07 17:30:00,88.782,88.817,88.667,88.72,6806799984.0
2005-09-07 18:00:00,88.699,88.84,88.698,88.741,47413899807.0
2005-09-07 18:30:00,88.743,88.782,88.702,88.746,32752999911.0
2005-09-07 19:00:00,88.755,88.844,88.686,88.717,23187699984.0
2005-09-07 19:30:00,88.734,88.77,88.648,88.699,21154499936.0
2005-09-07 20:00:00,88.702,88.723,88.529,88.6,25072099974.0
2005-09-07 20:30:00,88.61,88.676,88.56,88.647,33219899901.0
2005-09-07 21:00:00,88.644,88.665,88.481,88.495,25050099939.0
2005-09-07 21:30:00,88.512,88.55,88.476,88.529,14383699963.0
2005-09-07 22:00:00,88.535,88.565,88.479,88.545,10924099990.0
2005-09-07 22:30:00,88.541,88.578,88.46,88.506,9767799968.0
2005-09-07 23:00:00,88.544,88.564,88.46,88.475,7036499979.0
2005-09-07 23:30:00,88.486,88.51,88.429,88.432,6085999985.0
2005-09-08 00:00:00,88.446,88.556,88.432,88.545,5584800001.0
2005-09-08 00:30:00,88.534,88.571,88.45,88.474,6431599984.0
2005-09-08 01:00:00,88.454,88.609,88.444,88.553,5760499998.0
2005-09-08 01:30:00,88.57,88.584,88.488,88.535,6725699974.0
2005-09-08 02:00:00,88.538,88.674,88.505,88.647,6311399977.0
2005-09-08 02:30:00,88.645,88.687,88.583,88.662,6050899973.0
2005-09-08 03:00:00,88.659,88.717,88.595,88.632,6552000004.0
2005-09-08 03:30:00,88.645,88.707,88.614,88.683,6789399969.0
2005-09-08 04:00:00,88.67,88.694,88.592,88.655,5861099995.0
2005-09-08 04:30:00,88.649,88.676,88.603,88.64,5742399987.0
2005-09-08 05:00:00,88.63,88.687,88.627,88.663,5371799981.0
2005-09-08 05:30:00,88.68,88.714,88.647,88.698,5433399980.0
2005-09-08 06:00:00,88.666,88.686,88.612,88.658,5233399999.0
2005-09-08 06:30:00,88.655,88.681,88.604,88.66,5572899974.0
2005-09-08 07:00:00,88.637,88.696,88.621,88.664,6466099976.0
2005-09-08 07:30:00,88.667,88.787,88.651,88.756,5939300006.0
2005-09-08 08:00:00,88.772,88.872,88.732,88.811,6347199992.0
2005-09-08 08:30:00,88.801,88.891,88.781,88.849,6106899980.0
2005-09-08 09:00:00,88.856,88.932,88.768,88.93,6631199966.0
2005-09-08 09:30:00,88.932,88.934,88.82,88.824,6743399978.0
2005-09-08 10:00:00,88.85,88.98,88.834,88.91,6864599967.0
2005-09-08 10:30:00,88.917,88.984,88.874,88.92,6863799993.0
2005-09-08 11:00:00,88.926,88.942,88.795,88.84,6836999980.0
2005-09-08 11:30:00,88.855,88.897,88.815,88.827,7190600005.0
2005-09-08 12:00:00,88.825,88.897,88.771,88.873,6646499978.0
2005-09-08 12:30:00,88.877,88.938,88.832,88.843,5781199992.0
2005-09-08 13:00:00,88.834,88.91,88.826,88.902,7025399970.0
2005-09-08 13:30:00,88.884,88.916,88.848,88.892,6735900003.0
2005-09-08 14:00:00,88.905,88.938,88.839,88.883,6311799987.0
2005-09-08 14:30:00,88.851,88.968,88.809,88.937,6961099998.0
2005-09-08 15:00:00,88.945,88.992,88.827,88.889,6908899978.0
2005-09-08 15:30:00,88.883,88.946,88.869,88.925,6878699996.0
2005-09-08 16:00:00,88.898,88.942,88.769,88.848,6479999976.0
2005-09-08 16:30:00,88.876,88.891,88.778,88.865,7536799974.0
2005-09-08 17:00:00,88.891,88.891,88.754,88.802,6397399979.0
2005-09-08 17:30:00,88.793,88.809,88.719,88.719,6579599973.0
2005-09-08 18:00:00,88.697,88.75,88.671,88.69,46834499791.0
2005-09-08 18:30:00,88.69,88.742,88.619,88.634,32246999908.0
2005-09-08 19:00:00,88.656,88.726,88.623,88.683,22696499949.0
2005-09-08 19:30:00,88.672,88.76,88.661,88.742,21287299972.0
2005-09-08 20:00:00,88.744,88.75,88.676,88.727,25219999953.0
2005-09-08 20:30:00,88.73,88.84,88.69,88.8,30132799920.0
2005-09-08 21:00:00,88.81,88.818,88.748,88.787,24643399911.0
2005-09-08 21:30:00,88.792,88.838,88.735,88.767,14970699920.0
2005-09-08 22:00:00,88.772,88.81,88.71,88.735,11424999971.0
2005-09-08 22:30:00,88.727,88.778,88.67,88.676,10409599958.0
2005-09-08 23:00:00,88.713,88.791,88.692,88.764,6773099982.0
2005-09-08 23:30:00,88.735,88.817,88.711,88.768,5620099987.0
2005-09-09 00:00:00,88.773,88.78,88.715,88.748,6325599974.0
2005-09-09 00:30:00,88.731,88.768,88.681,88.729,6755999974.0
2005-09-09 01:00:00,88.714,88.801,88.713,88.75,6253499991.0
2005-09-09 01:30:00,88.767,88.798,88.725,88.752,7285599973.0
2005-09-09 02:00:00,88.757,88.802,88.699,88.752,6460099975.0
2005-09-09 02:30:00,88.731,88.8,88.722,88.793,6892399982.0
2005-09-09 03:00:00,88.804,88.823,88.761,88.767,6733999961.0
2005-09-09 03:30:00,88.773,88.833,88.738,88.789,6366499964.0
2005-09-09 04:00:00,88.788,88.926,88.771,88.84,6399900004.0
2005-09-09 04:30:00,88.838,88.9,88.821,88.846,5643799997.0
2005-09-09 05:00:00,88.859,88.897,88.807,88.876,6243699979.0
2005-09-09 05:30:00,88.866,88.977,88.826,88.972,5408999985.0
2005-09-09 06:00:00,88.968,88.983,88.896,88.933,6329099972.0
2005-09-09 06:30:00,88.918,89.147,88.907,89.104,6667400000.0
2005-09-09 07:00:00,89.113,89.113,89.023,89.07,6450299969.0
2005-09-09 07:30:00,89.089,89.183,89.015,89.153,5550000009.0
2005-09-09 08:00:00,89.168,89.172,89.045,89.124,6174399972.0
2005-09-09 08:30:00,89.114,89.142,88.997,89.025,6713699945.0
2005-09-09 09:00:00,89.007,89.024,88.955,88.987,7085399977.0
2005-09-09 09:30:00,88.996,89.057,88.932,88.932,6804499981.0
2005-09-09 10:00:00,88.937,89.128,88.929,89.064,6423000000.0
2005-09-09 10:30:00,89.062,89.097,88.958,89.002,6898999986.0
2005-09-09 11:00:00,89.017,89.023,88.896,88.943,7286599990.0
2005-09-09 11:30:00,88.953,88.958,88.79,88.845,7277300007.0
2005-09-09 12:00:00,88.833,88.878,88.765,88.784,7299399982.0
2005-09-09 12:30:00,88.759,88.785,88.668,88.712,6039899987.0
2005-09-09 13:00:00,88.734,88.759,88.647,88.758,6824799965.0
2005-09-09 13:30:00,88.755,88.755,88.609,88.639,6928199990.0
2005-09-09 14:00:00,88.625,88.645,88.456,88.48,7181299954.0
2005-09-09 14:30:00,88.482,88.494,88.377,88.402,6771699985.0
2005-09-09 15:00:00,88.425,88.435,88.318,88.358,6272899952.0
2005-09-09 15:30:00,88.343,88.398,88.229,88.257,6763799992.0
2005-09-09 16:00:00,88.272,88.342,88.179,88.23,7127699994.0
2005-09-09 16:30:00,88.218,88.239,88.129,88.144,6494099973.0
2005-09-09 17:00:00,88.14,88.363,88.14,88.281,6735499985.0
2005-09-09 17:30:00,88.285,88.367,88.247,88.247,7212199997.0
2005-09-09 18:00:00,88.247,88.35,88.245,88.286,46225099864.0
2005-09-09 18:30:00,88.282,88.334,88.215,88.315,32951099898.0
2005-09-09 19:00:00,88.307,88.335,88.237,88.26,22429299984.0
2005-09-09 19:30:00,88.275,88.305,88.198,88.242,21437199940.0
2005-09-09 20:00:00,88.23,88.256,88.163,88.206,25548999934.0
2005-09-09 20:30:00,88.25,88.25,88.176,88.24,31705599906.0
2005-09-09 21:00:00,88.26,88.307,88.209,88.234,26151699914.0
2005-09-09 21:30:00,88.247,88.253,88.159,88.177,14818199928.0
2005-09-09 22:00:00,88.178,88.204,88.12,88.145,10982299979.0
2005-09-09 22:30:00,88.139,88.241,88.104,88.104,11382799978.0
2005-09-11 23:00:00,88.015,88.015,87.539,87.685,6579999969.0
2005-09-11 23:30:00,87.678,88.08,87.633,87.739,7011699993.0
2005-09-12 00:00:00,87.747,87.845,87.732,87.826,5789399982.0
2005-09-12 00:30:00,87.817,87.887,87.789,87.826,5667799981.0
2005-09-12 01:00:00,87.816,87.833,87.69,87.809,5799799987.0
2005-09-12 01:30:00,87.821,87.844,87.733,87.827,7883099960.0
2005-09-12 02:00:00,87.802,88.007,87.782,87.94,7038299973.0
2005-09-12 02:30:00,87.926,87.932,87.867,87.89,6322499974.0
2005-09-12 03:00:00,87.874,87.941,87.779,87.818,7173299987.0
2005-09-12 03:30:00,87.793,87.855,87.741,87.805,7537799997.0
2005-09-12 04:00:00,87.825,87.88,87.752,87.783,6286399989.0
2005-09-12 04:30:00,87.782,87.807,87.521,87.578,5841400003.0
2005-09-12 05:00:00,87.604,87.61,87.455,87.563,7325499992.0
2005-09-12 05:30:00,87.569,87.627,87.488,87.576,7467299980.0
2005-09-12 06:00:00,87.573,87.62,87.463,87.477,7181599993.0
2005-09-12 06:30:00,87.497,87.579,87.438,87.471,7823499962.0
2005-09-12 07:00:00,87.458,87.548,87.433,87.449,6516599979.0
2005-09-12 07:30:00,87.482,87.645,87.46,87.616,7360199966.0
2005-09-12 08:00:00,87.593,87.75,87.583,87.622,7304199975.0
2005-09-12 08:30:00,87.613,87.703,87.562,87.64,6824499988.0
2005-09-12 09:00:00,87.643,87.736,87.584,87.616,7773799977.0
2005-09-12 09:30:00,87.657,87.663,87.466,87.569,7862499995.0
2005-09-12 10:00:00,87.587,87.701,87.559,87.654,7366099968.0
2005-09-12 10:30:00,87.644,87.725,87.615,87.626,8291199976.0
2005-09-12 11:00:00,87.631,87.713,87.544,87.58,7368099973.0
2005-09-12 11:30:00,87.588,87.637,87.529,87.566,8076999970.0
2005-09-12 12:00:00,87.546,87.617,87.488,87.528,7378499984.0
2005-09-12 12:30:00,87.502,87.591,87.431,87.442,7961099995.0
2005-09-12 13:00:00,87.474,87.524,87.422,87.504,8001499983.0
2005-09-12 13:30:00,87.465,87.609,87.409,87.59,7587399995.0
2005-09-12 14:00:00,87.572,87.61,87.43,87.455,7512799979.0
2005-09-12 14:30:00,87.459,87.483,87.362,87.394,7992200004.0
2005-09-12 15:00:00,87.385,87.437,87.294,87.339,7442499978.0
2005-09-12 15:30:00,87.33,87.486,87.3,87.35,7133399964.0
2005-09-12 16:00:00,87.33,87.442,87.33,87.368,6309799995.0
2005-09-12 16:30:00,87.348,87.433,87.311,87.323,6965899981.0
2005-09-12 17:00:00,87.335,87.413,87.288,87.376,5988599999.0
2005-09-12 17:30:00,87.383,87.424,87.351,87.404,6589499976.0
2005-09-12 18:00:00,87.39,87.429,87.344,87.428,44143999742.0
2005-09-12 18:30:00,87.428,87.595,87.383,87.583,32946799898.0
2005-09-12 19:00:00,87.568,87.599,87.514,87.554,23290699922.0
2005-09-12 19:30:00,87.552,87.584,87.504,87.522,21884499923.0
2005-09-12 20:00:00,87.521,87.566,87.499,87.542,21331899962.0
2005-09-12 20:30:00,87.56,87.613,87.491,87.508,32199199940.0
2005-09-12 21:00:00,87.51,87.592,87.468,87.578,24073099927.0
2005-09-12 21:30:00,87.572,87.612,87.545,87.602,14416699986.0
2005-09-12 22:00:00,87.603,87.677,87.554,87.633,11030299976.0
2005-09-12 22:30:00,87.646,87.709,87.607,87.661,10496399989.0
2005-09-12 23:00:00,87.63,87.701,87.612,87.682,6638899991.0
2005-09-12 23:30:00,87.664,87.689,87.589,87.635,6295400009.0
2005-09-13 00:00:00,87.639,87.678,87.59,87.623,6010099992.0
2005-09-13 00:30:00,87.609,87.665,87.567,87.638,5896999985.0
2005-09-13 01:00:00,87.615,87.697,87.607,87.67,5623699988.0
2005-09-13 01:30:00,87.683,87.693,87.594,87.679,6867199998.0
2005-09-13 02:00:00,87.68,87.729,87.587,87.664,6766499983.0
2005-09-13 02:30:00,87.657,87.774,87.642,87.695,6021399990.0
2005-09-13 03:00:00,87.685,87.8,87.659,87.793,6484899994.0
2005-09-13 03:30:00,87.793,87.867,87.73,87.855,6723800002.0
2005-09-13 04:00:00,87.824,87.87,87.776,87.808,5536799980.0
2005-09-13 04:30:00,87.81,87.822,87.756,87.756,6031999995.0
2005-09-13 05:00:00,87.76,87.791,87.724,87.755,5050299985.0
2005-09-13 05:30:00,87.754,87.784,87.718,87.769,5596399993.0
2005-09-13 06:00:00,87.76,87.786,87.711,87.763,5411300004.0
2005-09-13 06:30:00,87.747,87.811,87.736,87.799,6198199972.0
2005-09-13 07:00:00,87.779,87.856,87.77,87.825,6636199981.0
2005-09-13 07:30:00,87.83,87.902,87.786,87.83,6035299973.0
2005-09-13 08:00:00,87.816,87.927,87.739,87.865,7182599964.0
2005-09-13 08:30:00,87.861,87.945,87.816,87.907,6651100000.0
2005-09-13 09:00:00,87.911,87.956,87.866,87.878,6669099980.0
2005-09-13 09:30:00,87.893,87.921,87.816,87.881,6466299966.0
2005-09-13 10:00:00,87.915,87.956,87.863,87.882,6592299995.0
2005-09-13 10:30:00,87.915,87.979,87.842,87.941,6545399993.0
2005-09-13 11:00:00,87.912,88.052,87.87,87.995,7518499988.0
2005-09-13 11:30:00,87.992,88.063,87.794,87.805,6979799983.0
2005-09-13 12:00:00,87.783,87.909,87.778,87.868,6778099982.0
2005-09-13 12:30:00,87.858,87.934,87.835,87.922,6778099943.0
2005-09-13 13:00:00,87.934,87.986,87.869,87.968,7390699976.0
2005-09-13 13:30:00,87.95,88.041,87.914,87.969,6819999981.0
2005-09-13 14:00:00,87.968,88.032,87.914,87.943,5915699994.0
2005-09-13 14:30:00,87.935,87.966,87.798,87.85,7376399984.0
2005-09-13 15:00:00,87.857,87.902,87.788,87.8,7154899970.0
2005-09-13 15:30:00,87.819,87.855,87.762,87.84,6822899978.0
2005-09-13 16:00:00,87.844,87.88,87.785,87.802,6439799987.0
2005-09-13 16:30:00,87.775,87.865,87.767,87.836,6350799987.0
2005-09-13 17:00:00,87.86,87.895,87.818,87.84,6941799983.0
2005-09-13 17:30:00,87.84,87.844,87.671,87.753,6792799990.0
2005-09-13 18:00:00,87.767,87.8,87.697,87.759,49131799912.0
2005-09-13 18:30:00,87.766,87.788,87.685,87.753,32864999938.0
2005-09-13 19:00:00,87.753,87.802,87.713,87.723,23398699935.0
2005-09-13 19:30:00,87.733,87.792,87.702,87.777,22401299999.0
2005-09-13 20:00:00,87.756,87.797,87.698,87.74,25977899939.0
2005-09-13 20:30:00,87.726,87.766,87.63,87.655,33180999863.0
2005-09-13 21:00:00,87.62,87.735,87.62,87.689,24744499935.0
2005-09-13 21:30:00,87.694,87.707,87.613,87.67,14421699960.0
2005-09-13 22:00:00,87.648,87.701,87.614,87.638,11512299988.0
2005-09-13 22:30:00,87.651,87.709,87.599,87.62,10095199967.0
2005-09-13 23:00:00,87.672,87.729,87.603,87.717,6877899986.0
2005-09-13 23:30:00,87.728,87.789,87.662,87.7,6163399978.0
2005-09-14 00:00:00,87.715,87.751,87.655,87.726,5862999959.0
2005-09-14 00:30:00,87.732,87.857,87.673,87.838,7005399966.0
2005-09-14 01:00:00,87.824,87.945,87.807,87.897,6519199970.0
2005-09-14 01:30:00,87.914,87.926,87.807,87.862,7195499978.0
2005-09-14 02:00:00,87.838,87.854,87.773,87.811,6194699984.0
2005-09-14 02:30:00,87.786,87.836,87.712,87.814,6404199995.0
2005-09-14 03:00:00,87.837,87.866,87.748,87.831,6918599999.0
2005-09-14 03:30:00,87.84,87.855,87.747,87.795,6372299989.0
2005-09-14 04:00:00,87.793,87.833,87.76,87.782,5568099973.0
2005-09-14 04:30:00,87.779,87.843,87.772,87.795,5150399978.0
2005-09-14 05:00:00,87.804,87.856,87.767,87.835,6006199979.0
2005-09-14 05:30:00,87.82,87.905,87.807,87.875,5690099982.0
2005-09-14 06:00:00,87.874,87.906,87.8,87.843,5521999976.0
2005-09-14 06:30:00,87.845,87.864,87.786,87.84,5307399983.0
2005-09-14 07:00:00,87.82,87.858,87.797,87.823,6038299993.0
2005-09-14 07:30:00,87.83,87.892,87.806,87.845,5655499974.0
2005-09-14 08:00:00,87.864,87.918,87.792,87.819,6304499986.0
2005-09-14 08:30:00,87.801,87.86,87.731,87.737,6107699973.0
2005-09-14 09:00:00,87.746,87.817,87.685,87.731,6563499987.0
2005-09-14 09:30:00,87.715,87.789,87.673,87.765,6449299981.0
2005-09-14 10:00:00,87.765,87.805,87.603,87.623,6987999983.0
2005-09-14 10:30:00,87.632,87.653,87.562,87.592,6318699969.0
2005-09-14 11:00:00,87.592,87.665,87.575,87.638,6981099990.0
2005-09-14 11:30:00,87.636,87.653,87.492,87.567,6769599990.0
2005-09-14 12:00:00,87.546,87.603,87.51,87.532,7289999968.0
2005-09-14 12:30:00,87.491,87.548,87.471,87.496,6301299984.0
2005-09-14 13:00:00,87.508,87.54,87.415,87.494,6553899982.0
2005-09-14 13:30:00,87.476,87.562,87.428,87.478,6511899954.0
2005-09-14 14:00:00,87.487,87.585,87.455,87.568,7185799966.0
2005-09-14 14:30:00,87.585,87.612,87.445,87.506,7042199985.0
2005-09-14 15:00:00,87.535,87.576,87.466,87.529,6817299994.0
2005-09-14 15:30:00,87.537,87.614,87.485,87.596,6164199990.0
2005-09-14 16:00:00,87.602,87.744,87.584,87.681,6843099975.0
2005-09-14 16:30:00,87.707,87.728,87.588,87.626,6497700000.0
2005-09-14 17:00:00,87.604,87.655,87.57,87.594,6213299987.0
2005-09-14 17:30:00,87.581,87.627,87.535,87.609,6884999969.0
2005-09-14 18:00:00,87.613,87.66,87.546,87.578,49142599883.0
2005-09-14 18:30:00,87.59,87.62,87.547,87.556,32199799919.0
2005-09-14 19:00:00,87.58,87.67,87.562,87.62,22821899911.0
2005-09-14 19:30:00,87.645,87.658,87.587,87.615,20650199942.0
2005-09-14 20:00:00,87.609,87.666,87.575,87.64,23876199934.0
2005-09-14 20:30:00,87.63,87.68,87.576,87.63,31917499916.0
2005-09-14 21:00:00,87.67,87.71,87.607,87.629,22948499950.0
2005-09-14 21:30:00,87.643,87.679,87.607,87.663,15193099969.0
2005-09-14 22:00:00,87.657,87.689,87.623,87.644,11616499963.0
2005-09-14 22:30:00,87.652,87.749,87.634,87.663,10429199967.0
2005-09-14 23:00:00,87.698,87.731,87.627,87.688,6741899959.0
2005-09-14 23:30:00,87.703,87.726,87.632,87.677,6565599968.0
2005-09-15 00:00:00,87.655,87.759,87.611,87.759,5166699986.0
2005-09-15 00:30:00,87.723,87.773,87.684,87.728,6306899977.0
2005-09-15 01:00:00,87.713,87.813,87.67,87.76,6144999982.0
2005-09-15 01:30:00,87.774,87.82,87.739,87.798,7275899990.0
2005-09-15 02:00:00,87.808,87.822,87.742,87.763,6476699977.0
2005-09-15 02:30:00,87.753,87.786,87.674,87.674,6707299985.0
2005-09-15 03:00:00,87.682,87.682,87.49,87.527,6870499994.0
2005-09-15 03:30:00,87.532,87.567,87.455,87.538,6542099966.0
2005-09-15 04:00:00,87.536,87.548,87.397,87.426,6213999986.0
2005-09-15 04:30:00,87.433,87.469,87.334,87.449,5716599978.0
2005-09-15 05:00:00,87.452,87.488,87.393,87.439,4918199969.0
2005-09-15 05:30:00,87.437,87.492,87.412,87.426,5297399996.0
2005-09-15 06:00:00,87.424,87.496,87.412,87.461,6326599988.0
2005-09-15 06:30:00,87.441,87.473,87.378,87.404,5219099988.0
2005-09-15 07:00:00,87.399,87.432,87.321,87.327,6545799972.0
2005-09-15 07:30:00,87.337,87.411,87.322,87.38,6325599992.0
2005-09-15 08:00:00,87.38,87.425,87.34,87.406,6536799979.0
2005-09-15 08:30:00,87.412,87.477,87.382,87.428,6657500005.0
2005-09-15 09:00:00,87.432,87.472,87.348,87.355,6896899974.0
2005-09-15 09:30:00,87.349,87.403,87.225,87.236,7225699996.0
2005-09-15 10:00:00,87.249,87.373,87.249,87.34,5626399981.0
2005-09-15 10:30:00,87.354,87.415,87.26,87.26,6961699978.0
2005-09-15 11:00:00,87.309,87.442,87.274,87.344,7407399986.0
2005-09-15 11:30:00,87.344,87.381,87.181,87.237,7532999992.0
2005-09-15 12:00:00,87.26,87.293,87.171,87.232,7455899993.0
2005-09-15 12:30:00,87.225,87.254,87.17,87.17,6388999976.0
2005-09-15 13:00:00,87.189,87.337,87.189,87.298,6762299992.0
2005-09-15 13:30:00,87.291,87.305,87.207,87.23,6358699973.0
2005-09-15 14:00:00,87.251,87.293,87.086,87.112,6950199972.0
2005-09-15 14:30:00,87.112,87.121,86.896,87.016,7080699993.0
2005-09-15 15:00:00,87.004,87.02,86.903,86.953,6340700007.0
2005-09-15 15:30:00,86.952,87.062,86.883,86.995,6960299972.0
2005-09-15 16:00:00,87.007,87.101,86.984,87.002,6743899994.0
2005-09-15 16:30:00,87.012,87.09,86.969,87.087,6955399967.0
2005-09-15 17:00:00,87.066,87.167,87.043,87.106,6610699983.0
2005-09-15 17:30:00,87.108,87.157,87.059,87.148,6845499977.0
2005-09-15 18:00:00,87.154,87.28,87.1,87.235,44729799832.0
2005-09-15 18:30:00,87.234,87.26,87.177,87.25,33666599932.0
2005-09-15 19:00:00,87.224,87.269,87.189,87.228,23691099984.0
2005-09-15 19:30:00,87.248,87.284,87.167,87.225,21914399939.0
2005-09-15 20:00:00,87.221,87.286,87.134,87.27,25101999957.0
2005-09-15 20:30:00,87.28,87.357,87.244,87.307,34125499942.0
2005-09-15 21:00:00,87.32,87.35,87.269,87.345,24416499953.0
2005-09-15 21:30:00,87.345,87.36,87.259,87.287,14273699960.0
2005-09-15 22:00:00,87.289,87.332,87.259,87.288,11581699939.0
2005-09-15 22:30:00,87.282,87.307,87.174,87.182,10806599936.0
2005-09-15 23:00:00,87.24,87.31,87.179,87.238,6858999980.0
2005-09-15 23:30:00,87.245,87.306,87.221,87.291,6358299989.0
2005-09-16 00:00:00,87.295,87.321,87.255,87.301,5846299994.0
2005-09-16 00:30:00,87.305,87.337,87.271,87.305,6463600004.0
2005-09-16 01:00:00,87.31,87.375,87.284,87.328,5755399995.0
2005-09-16 01:30:00,87.344,87.425,87.312,87.339,7107699992.0
2005-09-16 02:00:00,87.312,87.419,87.31,87.408,6255299984.0
2005-09-16 02:30:00,87.399,87.448,87.369,87.405,6098399979.0
2005-09-16 03:00:00,87.407,87.534,87.367,87.476,6471299994.0
2005-09-16 03:30:00,87.502,87.525,87.411,87.486,5995899995.0
2005-09-16 04:00:00,87.466,87.547,87.442,87.517,5499199989.0
2005-09-16 04:30:00,87.517,87.545,87.449,87.476,5806099991.0
2005-09-16 05:00:00,87.477,87.513,87.449,87.49,5849399986.0
2005-09-16 05:30:00,87.479,87.519,87.457,87.492,5357399978.0
2005-09-16 06:00:00,87.515,87.534,87.446,87.494,6912399987.0
2005-09-16 06:30:00,87.483,87.662,87.46,87.623,6933899981.0
2005-09-16 07:00:00,87.618,87.664,87.567,87.595,6381899989.0
2005-09-16 07:30:00,87.604,87.647,87.577,87.604,6634899991.0
2005-09-16 08:00:00,87.598,87.663,87.545,87.603,6489699996.0
2005-09-16 08:30:00,87.605,87.663,87.547,87.585,6767599978.0
2005-09-16 09:00:00,87.586,87.642,87.545,87.601,6428999980.0
2005-09-16 09:30:00,87.599,87.636,87.555,87.596,6307999987.0
2005-09-16 10:00:00,87.582,87.615,87.522,87.562,6480999987.0
2005-09-16 10:30:00,87.568,87.657,87.561,87.596,6638299978.0
2005-09-16 11:00:00,87.607,87.681,87.6,87.659,6826599963.0
2005-09-16 11:30:00,87.652,87.695,87.609,87.614,7262299968.0
2005-09-16 12:00:00,87.609,87.656,87.558,87.644,7080099977.0
2005-09-16 12:30:00,87.627,87.658,87.489,87.489,6002099958.0
2005-09-16 13:00:00,87.509,87.536,87.458,87.521,6790099968.0
2005-09-16 13:30:00,87.533,87.575,87.441,87.531,6395099974.0
2005-09-16 14:00:00,87.518,87.572,87.415,87.455,6196099983.0
2005-09-16 14:30:00,87.462,87.535,87.392,87.436,6318099980.0
2005-09-16 15:00:00,87.41,87.431,87.277,87.322,6687999994.0
2005-09-16 15:30:00,87.311,87.402,87.273,87.372,6752699993.0
2005-09-16 16:00:00,87.381,87.683,87.372,87.669,6698699981.0
2005-09-16 16:30:00,87.663,87.68,87.504,87.573,6670499975.0
2005-09-16 17:00:00,87.602,87.608,87.504,87.573,6974099997.0
2005-09-16 17:30:00,87.58,87.616,87.53,87.61,6595899994.0
2005-09-16 18:00:00,87.615,87.68,87.592,87.623,49781499857.0
2005-09-16 18:30:00,87.643,87.708,87.612,87.666,33058799894.0
2005-09-16 19:00:00,87.68,87.725,87.646,87.712,23092899961.0
2005-09-16 19:30:00,87.704,87.718,87.624,87.653,21453899933.0
2005-09-16 20:00:00,87.661,87.82,87.626,87.81,25341999932.0
2005-09-16 20:30:00,87.82,87.82,87.73,87.78,30689999923.0
2005-09-16 21:00:00,87.725,87.77,87.68,87.711,25290499967.0
2005-09-16 21:30:00,87.708,87.747,87.657,87.682,14565199964.0
2005-09-16 22:00:00,87.687,87.717,87.608,87.614,10849800001.0
2005-09-16 22:30:00,87.645,87.697,87.385,87.612,11191599965.0
2005-09-18 23:00:00,87.559,87.587,87.408,87.447,5869799983.0
2005-09-18 23:30:00,87.421,87.471,87.384,87.4,5926699979.0
2005-09-19 00:00:00,87.398,87.404,87.296,87.368,6753699993.0
2005-09-19 00:30:00,87.347,87.387,87.238,87.245,6306499981.0
2005-09-19 01:00:00,87.216,87.426,87.213,87.393,5713399984.0
2005-09-19 01:30:00,87.414,87.526,87.384,87.455,6526599986.0
2005-09-19 02:00:00,87.461,87.461,87.339,87.375,6246899986.0
2005-09-19 02:30:00,87.38,87.489,87.337,87.457,5969799969.0
2005-09-19 03:00:00,87.456,87.515,87.442,87.495,5824299987.0
2005-09-19 03:30:00,87.49,87.552,87.469,87.509,6200700006.0
2005-09-19 04:00:00,87.494,87.535,87.462,87.485,4810599987.0
2005-09-19 04:30:00,87.473,87.515,87.418,87.477,4873999981.0
2005-09-19 05:00:00,87.47,87.498,87.439,87.455,4987299982.0
2005-09-19 05:30:00,87.46,87.517,87.418,87.491,4039699986.0
2005-09-19 06:00:00,87.486,87.522,87.348,87.401,5287999990.0
2005-09-19 06:30:00,87.391,87.411,87.163,87.208,6063199986.0
2005-09-19 07:00:00,87.179,87.293,87.054,87.071,6843699981.0
2005-09-19 07:30:00,87.087,87.266,86.991,87.26,6352399992.0
2005-09-19 08:00:00,87.249,87.282,87.148,87.198,6973399996.0
2005-09-19 08:30:00,87.205,87.232,87.162,87.21,6205099984.0
2005-09-19 09:00:00,87.231,87.323,87.2,87.254,7213999973.0
2005-09-19 09:30:00,87.249,87.307,87.136,87.147,6254999973.0
2005-09-19 10:00:00,87.16,87.289,87.145,87.208,6231699986.0
2005-09-19 10:30:00,87.207,87.29,87.175,87.261,6528399963.0
2005-09-19 11:00:00,87.279,87.349,87.22,87.25,6859199988.0
2005-09-19 11:30:00,87.245,87.261,87.164,87.2,6681499994.0
2005-09-19 12:00:00,87.202,87.269,87.174,87.178,6997099966.0
2005-09-19 12:30:00,87.15,87.19,87.059,87.104,6478999974.0
2005-09-19 13:00:00,87.121,87.139,87.046,87.107,6450599975.0
2005-09-19 13:30:00,87.096,87.224,87.073,87.195,6812199973.0
2005-09-19 14:00:00,87.184,87.257,87.156,87.187,6228799985.0
2005-09-19 14:30:00,87.16,87.202,87.074,87.113,6421499959.0
2005-09-19 15:00:00,87.101,87.178,87.05,87.122,6371399982.0
2005-09-19 15:30:00,87.131,87.181,87.067,87.114,6564699992.0
2005-09-19 16:00:00,87.086,87.153,87.057,87.087,6510899972.0
2005-09-19 16:30:00,87.119,87.165,87.043,87.054,7094999986.0
2005-09-19 17:00:00,87.043,87.146,87.021,87.076,6347499971.0
2005-09-19 17:30:00,87.067,87.2,87.067,87.191,6482399961.0
2005-09-19 18:00:00,87.173,87.236,87.145,87.22,47146499821.0
2005-09-19 18:30:00,87.222,87.258,87.173,87.248,34069199886.0
2005-09-19 19:00:00,87.248,87.254,87.155,87.219,23291699913.0
2005-09-19 19:30:00,87.23,87.264,87.192,87.217,20874299970.0
2005-09-19 20:00:00,87.235,87.297,87.205,87.256,22959599943.0
2005-09-19 20:30:00,87.27,87.309,87.211,87.258,31299899947.0
2005-09-19 21:00:00,87.28,87.29,87.225,87.275,23263999967.0
2005-09-19 21:30:00,87.269,87.3,87.244,87.268,15034299980.0
2005-09-19 22:00:00,87.259,87.297,87.144,87.144,11015399947.0
2005-09-19 22:30:00,87.164,87.209,87.102,87.131,10824099954.0
2005-09-19 23:00:00,87.18,87.228,87.143,87.193,6724899977.0
2005-09-19 23:30:00,87.192,87.192,87.106,87.135,6189499965.0
2005-09-20 00:00:00,87.125,87.21,87.116,87.162,6737899964.0
2005-09-20 00:30:00,87.155,87.178,87.102,87.122,6358999988.0
2005-09-20 01:00:00,87.12,87.186,87.06,87.162,6127000002.0
2005-09-20 01:30:00,87.191,87.238,87.144,87.225,7418200001.0
2005-09-20 02:00:00,87.251,87.313,87.228,87.257,6423999979.0
2005-09-20 02:30:00,87.231,87.26,87.128,87.139,6669099990.0
2005-09-20 03:00:00,87.139,87.183,87.038,87.062,7402999997.0
2005-09-20 03:30:00,87.069,87.11,87.006,87.065,6115599985.0
2005-09-20 04:00:00,87.062,87.218,87.042,87.183,5797599973.0
2005-09-20 04:30:00,87.169,87.234,87.15,87.197,6001400001.0
2005-09-20 05:00:00,87.203,87.239,87.145,87.178,5372899979.0
2005-09-20 05:30:00,87.2,87.294,87.135,87.234,5460599996.0
2005-09-20 06:00:00,87.209,87.257,87.182,87.242,6479799988.0
2005-09-20 06:30:00,87.255,87.267,87.181,87.226,5264099996.0
2005-09-20 07:00:00,87.217,87.256,87.192,87.215,5585999995.0
2005-09-20 07:30:00,87.198,87.236,87.165,87.185,6569299982.0
2005-09-20 08:00:00,87.182,87.257,87.138,87.21,5873299966.0
2005-09-20 08:30:00,87.236,87.236,87.075,87.116,6404099986.0
2005-09-20 09:00:00,87.122,87.134,87.029,87.054,6764199987.0
2005-09-20 09:30:00,87.067,87.154,87.014,87.123,6716799979.0
2005-09-20 10:00:00,87.109,87.14,87.05,87.108,6255599987.0
2005-09-20 10:30:00,87.111,87.218,87.058,87.177,6570899967.0
2005-09-20 11:00:00,87.2,87.27,87.123,87.254,7323299984.0
2005-09-20 11:30:00,87.245,87.273,87.165,87.235,7675599981.0
2005-09-20 12:00:00,87.219,87.291,87.177,87.29,7218199988.0
2005-09-20 12:30:00,87.279,87.367,87.231,87.324,7214999996.0
2005-09-20 13:00:00,87.335,87.357,87.201,87.216,6324899987.0
2005-09-20 13:30:00,87.22,87.233,87.139,87.195,6313499990.0
2005-09-20 14:00:00,87.203,87.243,87.17,87.213,5913400005.0
2005-09-20 14:30:00,87.212,87.245,87.122,87.165,6914699998.0
2005-09-20 15:00:00,87.151,87.241,87.143,87.221,6371299993.0
2005-09-20 15:30:00,87.238,87.253,87.152,87.198,6846799998.0
2005-09-20 16:00:00,87.177,87.242,87.153,87.229,6247099977.0
2005-09-20 16:30:00,87.214,87.263,87.166,87.25,6891199981.0
2005-09-20 17:00:00,87.262,87.413,87.239,87.359,6267099986.0
2005-09-20 17:30:00,87.365,87.448,87.362,87.395,6503000001.0
2005-09-20 18:00:00,87.403,87.514,87.385,87.438,48371999852.0
2005-09-20 18:30:00,87.428,87.509,87.405,87.448,33313699913.0
2005-09-20 19:00:00,87.452,87.487,87.348,87.367,23779899940.0
2005-09-20 19:30:00,87.368,87.414,87.327,87.375,21680799972.0
2005-09-20 20:00:00,87.376,87.448,87.293,87.4,25560199928.0
2005-09-20 20:30:00,87.41,87.45,87.324,87.358,32346099864.0
2005-09-20 21:00:00,87.373,87.373,87.281,87.308,24792799929.0
2005-09-20 21:30:00,87.314,87.367,87.272,87.34,14319699962.0
2005-09-20 22:00:00,87.342,87.384,87.254,87.277,11464099964.0
2005-09-20 22:30:00,87.289,87.321,87.223,87.23,10554899985.0
2005-09-20 23:00:00,87.293,87.385,87.256,87.365,6237499975.0
2005-09-20 23:30:00,87.365,87.41,87.318,87.346,6504799993.0
2005-09-21 00:00:00,87.357,87.371,87.297,87.343,5947899963.0
2005-09-21 00:30:00,87.341,87.355,87.284,87.318,5764899980.0
2005-09-21 01:00:00,87.292,87.325,87.232,87.247,5536899975.0
2005-09-21 01:30:00,87.271,87.298,87.215,87.288,6961499998.0
2005-09-21 02:00:00,87.264,87.356,87.247,87.327,6377799988.0
2005-09-21 02:30:00,87.303,87.377,87.273,87.334,6396199976.0
2005-09-21 03:00:00,87.334,87.361,87.274,87.323,6858399988.0
2005-09-21 03:30:00,87.34,87.472,87.307,87.446,6828599984.0
2005-09-21 04:00:00,87.418,87.563,87.408,87.512,5849199996.0
2005-09-21 04:30:00,87.504,87.563,87.461,87.462,6118299998.0
2005-09-21 05:00:00,87.485,87.615,87.438,87.6,6082899965.0
2005-09-21 05:30:00,87.589,87.655,87.527,87.582,5494600004.0
2005-09-21 06:00:00,87.583,87.64,87.566,87.627,5150399994.0
2005-09-21 06:30:00,87.614,87.782,87.609,87.658,6814100006.0
2005-09-21 07:00:00,87.623,87.748,87.585,87.703,6495399959.0
2005-09-21 07:30:00,87.71,87.739,87.629,87.7,6933599972.0
2005-09-21 08:00:00,87.694,87.733,87.633,87.684,6594299965.0
2005-09-21 08:30:00,87.675,87.74,87.628,87.65,6675500000.0
2005-09-21 09:00:00,87.652,87.736,87.634,87.735,7096599979.0
2005-09-21 09:30:00,87.735,87.754,87.605,87.658,6459699998.0
2005-09-21 10:00:00,87.658,87.782,87.624,87.691,6290499956.0
2005-09-21 10:30:00,87.69,87.738,87.585,87.594,6545799978.0
2005-09-21 11:00:00,87.618,87.696,87.559,87.584,6932200001.0
2005-09-21 11:30:00,87.595,87.631,87.479,87.523,7626599936.0
2005-09-21 12:00:00,87.523,87.637,87.5,87.632,7034099974.0
2005-09-21 12:30:00,87.61,87.659,87.503,87.503,5614100001.0
2005-09-21 13:00:00,87.54,87.671,87.515,87.646,6921700009.0
2005-09-21 13:30:00,87.64,87.671,87.529,87.558,7036099962.0
2005-09-21 14:00:00,87.557,87.588,87.449,87.484,6855699996.0
2005-09-21 14:30:00,87.481,87.561,87.437,87.532,7062699976.0
2005-09-21 15:00:00,87.531,87.552,87.428,87.463,5863499979.0
2005-09-21 15:30:00,87.461,87.502,87.419,87.47,6938299975.0
2005-09-21 16:00:00,87.437,87.597,87.437,87.514,6806399972.0
2005-09-21 16:30:00,87.528,87.577,87.502,87.545,6716399998.0
2005-09-21 17:00:00,87.51,87.575,87.469,87.54,6480299984.0
2005-09-21 17:30:00,87.527,87.598,87.515,87.573,6506299993.0
2005-09-21 18:00:00,87.556,87.668,87.552,87.603,49394999934.0
2005-09-21 18:30:00,87.586,87.605,87.519,87.541,32864199927.0
2005-09-21 19:00:00,87.535,87.578,87.484,87.491,22729299930.0
2005-09-21 19:30:00,87.519,87.615,87.47,87.599,21669199977.0
2005-09-21 20:00:00,87.592,87.618,87.546,87.59,26171199922.0
2005-09-21 20:30:00,87.6,87.6,87.481,87.525,31054199892.0
2005-09-21 21:00:00,87.507,87.589,87.475,87.497,24948399907.0
2005-09-21 21:30:00,87.54,87.582,87.48,87.553,14156299986.0
2005-09-21 22:00:00,87.547,87.61,87.529,87.54,10559399984.0
2005-09-21 22:30:00,87.558,87.605,87.496,87.5,10886599952.0
2005-09-21 23:00:00,87.541,87.615,87.527,87.602,6690799971.0
2005-09-21 23:30:00,87.585,87.65,87.54,87.615,5849799985.0
2005-09-22 00:00:00,87.613,87.656,87.581,87.629,5292599994.0
2005-09-22 00:30:00,87.625,87.682,87.599,87.648,6417199958.0
2005-09-22 01:00:00,87.657,87.665,87.588,87.627,5912800001.0
2005-09-22 01:30:00,87.639,87.751,87.603,87.641,7163899977.0
2005-09-22 02:00:00,87.634,87.774,87.634,87.675,5934299998.0
2005-09-22 02:30:00,87.652,87.888,87.652,87.852,7014099971.0
2005-09-22 03:00:00,87.848,87.9,87.769,87.787,6938199972.0
2005-09-22 03:30:00,87.806,87.837,87.739,87.768,6699499981.0
2005-09-22 04:00:00,87.735,87.795,87.666,87.734,5927600010.0
2005-09-22 04:30:00,87.738,87.805,87.714,87.755,5690999976.0
2005-09-22 05:00:00,87.785,87.817,87.73,87.81,6100499988.0
2005-09-22 05:30:00,87.816,87.828,87.746,87.809,4818199979.0
2005-09-22 06:00:00,87.802,87.849,87.755,87.821,6144899988.0
2005-09-22 06:30:00,87.813,87.839,87.697,87.724,6277099986.0
2005-09-22 07:00:00,87.697,87.8,87.691,87.753,6377399961.0
2005-09-22 07:30:00,87.767,87.833,87.727,87.768,5811499992.0
2005-09-22 08:00:00,87.76,87.79,87.608,87.671,7183999996.0
2005-09-22 08:30:00,87.668,87.797,87.656,87.733,6735199986.0
2005-09-22 09:00:00,87.737,87.737,87.51,87.545,7148699990.0
2005-09-22 09:30:00,87.534,87.571,87.401,87.44,6382399987.0
2005-09-22 10:00:00,87.448,87.504,87.413,87.49,6075000002.0
2005-09-22 10:30:00,87.496,87.497,87.387,87.453,6727199972.0
2005-09-22 11:00:00,87.454,87.468,87.386,87.429,7071899976.0
2005-09-22 11:30:00,87.421,87.522,87.408,87.502,7420999963.0
2005-09-22 12:00:00,87.487,87.562,87.453,87.552,6910199966.0
2005-09-22 12:30:00,87.521,87.557,87.453,87.478,6552899971.0
2005-09-22 13:00:00,87.489,87.544,87.464,87.49,6559999995.0
2005-09-22 13:30:00,87.486,87.511,87.415,87.458,6665399979.0
2005-09-22 14:00:00,87.442,87.524,87.43,87.481,6381799980.0
2005-09-22 14:30:00,87.459,87.528,87.372,87.404,7403000000.0
2005-09-22 15:00:00,87.409,87.511,87.389,87.45,6437599977.0
2005-09-22 15:30:00,87.455,87.466,87.348,87.466,7017799988.0
2005-09-22 16:00:00,87.46,87.475,87.162,87.175,6796699980.0
2005-09-22 16:30:00,87.168,87.21,87.122,87.146,7006799964.0
2005-09-22 17:00:00,87.155,87.258,87.128,87.258,6068499956.0
2005-09-22 17:30:00,87.239,87.302,87.179,87.267,7061599990.0
2005-09-22 18:00:00,87.258,87.33,87.22,87.298,44858200045.0
2005-09-22 18:30:00,87.297,87.32,87.207,87.241,32238799942.0
2005-09-22 19:00:00,87.236,87.283,87.183,87.257,23584699967.0
2005-09-22 19:30:00,87.263,87.309,87.149,87.187,21179799972.0
2005-09-22 20:00:00,87.171,87.29,87.154,87.29,25539199949.0
2005-09-22 20:30:00,87.3,87.3,87.203,87.28,31625299948.0
2005-09-22 21:00:00,87.257,87.29,87.238,87.278,25289699930.0
2005-09-22 21:30:00,87.266,87.32,87.241,87.304,14417799960.0
2005-09-22 22:00:00,87.28,87.317,87.243,87.27,12040499979.0
2005-09-22 22:30:00,87.305,87.36,87.26,87.314,10189599947.0
2005-09-22 23:00:00,87.352,87.363,87.2,87.25,6535899986.0
2005-09-22 23:30:00,87.27,87.316,87.206,87.245,5899100002.0
2005-09-23 00:00:00,87.25,87.272,87.207,87.243,5264099981.0
2005-09-23 00:30:00,87.235,87.297,87.211,87.286,6467599986.0
2005-09-23 01:00:00,87.27,87.331,87.242,87.301,6259399990.0
2005-09-23 01:30:00,87.31,87.314,87.222,87.258,6672099980.0
2005-09-23 02:00:00,87.248,87.297,87.191,87.225,6823199980.0
2005-09-23 02:30:00,87.208,87.237,87.161,87.201,6895699978.0
2005-09-23 03:00:00,87.193,87.279,87.168,87.261,6845199976.0
2005-09-23 03:30:00,87.278,87.278,87.138,87.188,5998599987.0
2005-09-23 04:00:00,87.164,87.216,87.131,87.177,5723299979.0
2005-09-23 04:30:00,87.176,87.232,87.169,87.195,5958199982.0
2005-09-23 05:00:00,87.2,87.238,87.134,87.173,5102799993.0
2005-09-23 05:30:00,87.17,87.226,87.121,87.21,5794800015.0
2005-09-23 06:00:00,87.232,87.263,87.156,87.195,5698699990.0
2005-09-23 06:30:00,87.196,87.257,87.143,87.235,6377099963.0
2005-09-23 07:00:00,87.22,87.266,87.2,87.227,6346000002.0
2005-09-23 07:30:00,87.234,87.275,87.199,87.24,5572900006.0
2005-09-23 08:00:00,87.22,87.272,87.13,87.182,6043599974.0
2005-09-23 08:30:00,87.192,87.224,87.103,87.135,6978499994.0
2005-09-23 09:00:00,87.148,87.207,87.091,87.144,7099199991.0
2005-09-23 09:30:00,87.148,87.159,86.991,87.004,6371499986.0
2005-09-23 10:00:00,86.988,87.09,86.979,87.071,5941699983.0
2005-09-23 10:30:00,87.052,87.102,86.966,86.966,7190399981.0
2005-09-23 11:00:00,86.94,86.992,86.79,86.982,7863999988.0
2005-09-23 11:30:00,86.97,86.988,86.893,86.915,7397799975.0
2005-09-23 12:00:00,86.934,86.991,86.885,86.949,6982899963.0
2005-09-23 12:30:00,86.954,86.971,86.76,86.76,6358699996.0
2005-09-23 13:00:00,86.79,86.901,86.77,86.849,6496199969.0
2005-09-23 13:30:00,86.847,86.868,86.784,86.789,6410499996.0
2005-09-23 14:00:00,86.788,86.831,86.735,86.768,6854199997.0
2005-09-23 14:30:00,86.769,86.866,86.703,86.782,6888599955.0
2005-09-23 15:00:00,86.779,86.798,86.671,86.763,6692000006.0
2005-09-23 15:30:00,86.77,86.804,86.684,86.717,7269599988.0
2005-09-23 16:00:00,86.717,86.886,86.699,86.865,6154199993.0
2005-09-23 16:30:00,86.865,86.981,86.811,86.933,6774599953.0
2005-09-23 17:00:00,86.921,87.037,86.919,86.987,6090399980.0
2005-09-23 17:30:00,86.981,87.038,86.954,87.015,6483799992.0
2005-09-23 18:00:00,87.006,87.08,86.937,87.028,46839099811.0
2005-09-23 18:30:00,87.023,87.04,86.933,87.012,32877199897.0
2005-09-23 19:00:00,87.015,87.029,86.96,86.993,23787499972.0
2005-09-23 19:30:00,87.009,87.013,86.906,86.955,21302599958.0
2005-09-23 20:00:00,86.946,87.01,86.921,87.01,24987499945.0
2005-09-23 20:30:00,87.02,87.055,86.943,86.982,31117199891.0
2005-09-23 21:00:00,87.0,87.012,86.938,86.989,23892299914.0
2005-09-23 21:30:00,86.995,87.016,86.931,86.953,14581299992.0
2005-09-23 22:00:00,86.977,87.016,86.947,86.989,11246799977.0
2005-09-23 22:30:00,86.984,87.041,86.946,87.002,9882299955.0
2005-09-25 23:00:00,86.934,87.018,86.882,86.92,7500199967.0
2005-09-25 23:30:00,86.943,86.964,86.856,86.91,6953199972.0
2005-09-26 00:00:00,86.902,86.997,86.773,86.809,5825599971.0
2005-09-26 00:30:00,86.771,86.844,86.725,86.818,6119799982.0
2005-09-26 01:00:00,86.805,86.881,86.762,86.779,5579099958.0
2005-09-26 01:30:00,86.787,86.815,86.736,86.811,6147699972.0
2005-09-26 02:00:00,86.797,86.8,86.72,86.743,6377199976.0
2005-09-26 02:30:00,86.734,86.802,86.651,86.708,7105099966.0
2005-09-26 03:00:00,86.716,86.759,86.682,86.733,6736299999.0
2005-09-26 03:30:00,86.738,86.771,86.69,86.761,6491599973.0
2005-09-26 04:00:00,86.725,86.776,86.695,86.7,6032299968.0
2005-09-26 04:30:00,86.698,86.725,86.66,86.694,5524499987.0
2005-09-26 05:00:00,86.715,86.746,86.668,86.719,5161999989.0
2005-09-26 05:30:00,86.732,86.794,86.699,86.791,5364499991.0
2005-09-26 06:00:00,86.778,86.844,86.757,86.803,5353500014.0
2005-09-26 06:30:00,86.799,86.844,86.738,86.787,5842999998.0
2005-09-26 07:00:00,86.797,86.854,86.734,86.742,6072800000.0
2005-09-26 07:30:00,86.759,86.817,86.732,86.767,6059799982.0
2005-09-26 08:00:00,86.764,86.84,86.75,86.797,6236800004.0
2005-09-26 08:30:00,86.819,86.843,86.768,86.783,6417299967.0
2005-09-26 09:00:00,86.801,86.912,86.791,86.881,6932399980.0
2005-09-26 09:30:00,86.887,87.103,86.849,87.063,6094199985.0
2005-09-26 10:00:00,87.058,87.175,87.001,87.146,6205299970.0
2005-09-26 10:30:00,87.135,87.177,87.096,87.123,6811199982.0
2005-09-26 11:00:00,87.135,87.182,87.067,87.122,7006700001.0
2005-09-26 11:30:00,87.111,87.128,86.984,87.054,6861199956.0
2005-09-26 12:00:00,87.05,87.09,86.981,87.06,6670899992.0
2005-09-26 12:30:00,87.031,87.079,86.942,87.064,5993599974.0
2005-09-26 13:00:00,87.062,87.105,86.994,87.073,6584499967.0
2005-09-26 13:30:00,87.075,87.08,86.869,86.882,6284499978.0
2005-09-26 14:00:00,86.899,86.903,86.762,86.816,7062200007.0
2005-09-26 14:30:00,86.79,86.866,86.721,86.772,6700199983.0
2005-09-26 15:00:00,86.756,86.839,86.729,86.772,6604399996.0
2005-09-26 15:30:00,86.782,86.827,86.734,86.813,6140299973.0
2005-09-26 16:00:00,86.826,86.885,86.771,86.852,6245499981.0
2005-09-26 16:30:00,86.856,86.887,86.768,86.793,6428099972.0
2005-09-26 17:00:00,86.765,86.837,86.756,86.805,6005199994.0
2005-09-26 17:30:00,86.824,86.953,86.806,86.905,7134299993.0
2005-09-26 18:00:00,86.897,86.97,86.854,86.943,48442299856.0
2005-09-26 18:30:00,86.927,86.939,86.848,86.908,32149499914.0
2005-09-26 19:00:00,86.906,86.945,86.87,86.886,24028599959.0
2005-09-26 19:30:00,86.895,86.958,86.832,86.938,21564899953.0
2005-09-26 20:00:00,86.916,86.992,86.893,86.97,25359599925.0
2005-09-26 20:30:00,86.98,87.085,86.924,86.979,33987499938.0
2005-09-26 21:00:00,87.0,87.081,86.988,87.034,24013599963.0
2005-09-26 21:30:00,87.047,87.084,86.93,86.979,15183999993.0
2005-09-26 22:00:00,86.977,87.004,86.917,86.917,11970299943.0
2005-09-26 22:30:00,86.939,86.994,86.89,86.903,10657199982.0
2005-09-26 23:00:00,86.948,87.037,86.896,86.939,7252399998.0
2005-09-26 23:30:00,86.982,86.986,86.912,86.932,6022999997.0
2005-09-27 00:00:00,86.938,87.06,86.884,87.044,5265299991.0
2005-09-27 00:30:00,87.033,87.118,87.007,87.118,6561399967.0
2005-09-27 01:00:00,87.106,87.127,87.031,87.061,5997500000.0
2005-09-27 01:30:00,87.076,87.132,87.013,87.059,6921599969.0
2005-09-27 02:00:00,87.072,87.192,87.06,87.173,6570699986.0
2005-09-27 02:30:00,87.161,87.194,87.11,87.155,5923599963.0
2005-09-27 03:00:00,87.142,87.269,87.134,87.15,6079699982.0
2005-09-27 03:30:00,87.16,87.179,86.992,87.038,6195199999.0
2005-09-27 04:00:00,87.017,87.057,86.982,87.01,6011499989.0
2005-09-27 04:30:00,86.997,87.052,86.983,87.013,5975899986.0
2005-09-27 05:00:00,87.0,87.076,86.989,87.063,5307799992.0
2005-09-27 05:30:00,87.073,87.087,86.971,87.044,5876599982.0
2005-09-27 06:00:00,87.025,87.052,86.939,86.98,5630699995.0
2005-09-27 06:30:00,86.995,87.013,86.918,86.934,6038899996.0
2005-09-27 07:00:00,86.913,86.996,86.909,86.975,6272199985.0
2005-09-27 07:30:00,86.984,87.08,86.954,87.042,6606699967.0
2005-09-27 08:00:00,87.028,87.049,86.935,86.981,6656499974.0
2005-09-27 08:30:00,86.972,87.023,86.902,86.976,6331600002.0
2005-09-27 09:00:00,86.969,87.054,86.934,87.035,6641699988.0
2005-09-27 09:30:00,87.04,87.111,86.968,87.089,6534799964.0
2005-09-27 10:00:00,87.107,87.182,87.055,87.138,6462599968.0
2005-09-27 10:30:00,87.142,87.263,87.106,87.183,7285099988.0
2005-09-27 11:00:00,87.17,87.259,87.116,87.237,6779999985.0
2005-09-27 11:30:00,87.248,87.274,87.155,87.171,7682899958.0
2005-09-27 12:00:00,87.178,87.307,87.157,87.294,7176399998.0
2005-09-27 12:30:00,87.28,87.397,87.261,87.295,6475399958.0
2005-09-27 13:00:00,87.31,87.457,87.289,87.429,6448699981.0
2005-09-27 13:30:00,87.431,87.431,87.32,87.338,7116000010.0
2005-09-27 14:00:00,87.319,87.34,87.241,87.28,6797899973.0
2005-09-27 14:30:00,87.262,87.305,87.166,87.217,6794499989.0
2005-09-27 15:00:00,87.22,87.237,87.148,87.203,6497599970.0
2005-09-27 15:30:00,87.213,87.242,87.16,87.236,6611599983.0
2005-09-27 16:00:00,87.225,87.333,87.193,87.307,6684699988.0
2005-09-27 16:30:00,87.329,87.348,87.261,87.286,7126399978.0
2005-09-27 17:00:00,87.271,87.408,87.271,87.377,6429799965.0
2005-09-27 17:30:00,87.361,87.39,87.296,87.345,6437099974.0
2005-09-27 18:00:00,87.349,87.4,87.295,87.36,45424099854.0
2005-09-27 18:30:00,87.35,87.381,87.265,87.325,32173599897.0
2005-09-27 19:00:00,87.304,87.418,87.289,87.405,24254799943.0
2005-09-27 19:30:00,87.401,87.442,87.367,87.397,21464599936.0
2005-09-27 20:00:00,87.387,87.463,87.387,87.46,25322899965.0
2005-09-27 20:30:00,87.47,87.47,87.337,87.374,31526499952.0
2005-09-27 21:00:00,87.4,87.445,87.364,87.405,23581899966.0
2005-09-27 21:30:00,87.412,87.445,87.357,87.384,15461299990.0
2005-09-27 22:00:00,87.367,87.411,87.325,87.375,11085599944.0
2005-09-27 22:30:00,87.381,87.405,87.305,87.354,10389499969.0
2005-09-27 23:00:00,87.393,87.44,87.326,87.366,7551799958.0
2005-09-27 23:30:00,87.356,87.402,87.322,87.373,6138299984.0
2005-09-28 00:00:00,87.376,87.398,87.312,87.346,6260999999.0
2005-09-28 00:30:00,87.346,87.393,87.292,87.386,6248200003.0
2005-09-28 01:00:00,87.35,87.493,87.35,87.419,5613199969.0
2005-09-28 01:30:00,87.436,87.473,87.373,87.428,7300399968.0
2005-09-28 02:00:00,87.422,87.463,87.329,87.451,6987800012.0
2005-09-28 02:30:00,87.442,87.458,87.36,87.439,6476599997.0
2005-09-28 03:00:00,87.43,87.471,87.301,87.331,6741399996.0
2005-09-28 03:30:00,87.365,87.395,87.32,87.346,6964399975.0
2005-09-28 04:00:00,87.359,87.45,87.337,87.42,5788599996.0
2005-09-28 04:30:00,87.432,87.447,87.354,87.412,5715799990.0
2005-09-28 05:00:00,87.432,87.457,87.373,87.418,5740899986.0
2005-09-28 05:30:00,87.419,87.471,87.39,87.425,5772599980.0
2005-09-28 06:00:00,87.427,87.482,87.379,87.426,5694399979.0
2005-09-28 06:30:00,87.413,87.496,87.389,87.405,6233099981.0
2005-09-28 07:00:00,87.397,87.405,87.27,87.297,6409399985.0
2005-09-28 07:30:00,87.291,87.37,87.252,87.345,6231199992.0
2005-09-28 08:00:00,87.329,87.385,87.267,87.313,7369400009.0
2005-09-28 08:30:00,87.321,87.354,87.259,87.327,6388199995.0
2005-09-28 09:00:00,87.3,87.352,87.272,87.349,6810099991.0
2005-09-28 09:30:00,87.342,87.397,87.302,87.333,6667499955.0
2005-09-28 10:00:00,87.333,87.42,87.31,87.362,6977499987.0
2005-09-28 10:30:00,87.371,87.376,87.239,87.253,6643999974.0
2005-09-28 11:00:00,87.261,87.313,87.247,87.297,7413699987.0
2005-09-28 11:30:00,87.307,87.417,87.299,87.383,7163999986.0
2005-09-28 12:00:00,87.366,87.485,87.351,87.47,6959299989.0
2005-09-28 12:30:00,87.461,87.47,87.389,87.401,5725899993.0
2005-09-28 13:00:00,87.417,87.442,87.348,87.406,6926499992.0
2005-09-28 13:30:00,87.412,87.42,87.33,87.398,6493499989.0
2005-09-28 14:00:00,87.387,87.487,87.378,87.41,6292300002.0
2005-09-28 14:30:00,87.423,87.452,87.325,87.397,6924599983.0
2005-09-28 15:00:00,87.393,87.41,87.278,87.356,6561300000.0
2005-09-28 15:30:00,87.362,87.372,87.237,87.37,5923499993.0
2005-09-28 16:00:00,87.357,87.431,87.315,87.339,7492899974.0
2005-09-28 16:30:00,87.335,87.453,87.325,87.405,7240599979.0
2005-09-28 17:00:00,87.384,87.435,87.378,87.399,6627799987.0
2005-09-28 17:30:00,87.377,87.41,87.301,87.35,6722899997.0
2005-09-28 18:00:00,87.343,87.43,87.296,87.389,47638799966.0
2005-09-28 18:30:00,87.397,87.434,87.33,87.413,32242599933.0
2005-09-28 19:00:00,87.393,87.434,87.338,87.393,22636299924.0
2005-09-28 19:30:00,87.409,87.44,87.373,87.423,20656299946.0
2005-09-28 20:00:00,87.407,87.465,87.382,87.43,25994199945.0
2005-09-28 20:30:00,87.44,87.47,87.399,87.42,27740299944.0
2005-09-28 21:00:00,87.44,87.459,87.382,87.429,23629399924.0
2005-09-28 21:30:00,87.435,87.491,87.39,87.474,15424399969.0
2005-09-28 22:00:00,87.475,87.534,87.443,87.475,11933399982.0
2005-09-28 22:30:00,87.487,87.518,87.401,87.454,10475099983.0
2005-09-28 23:00:00,87.489,87.519,87.426,87.466,7607999969.0
2005-09-28 23:30:00,87.476,87.503,87.421,87.471,6548399982.0
2005-09-29 00:00:00,87.45,87.505,87.399,87.473,6208500003.0
2005-09-29 00:30:00,87.445,87.554,87.407,87.539,7717599980.0
2005-09-29 01:00:00,87.511,87.555,87.472,87.529,5765500000.0
2005-09-29 01:30:00,87.533,87.659,87.497,87.553,6547699974.0
2005-09-29 02:00:00,87.53,87.559,87.471,87.547,6609399979.0
2005-09-29 02:30:00,87.538,87.578,87.495,87.495,7094099979.0
2005-09-29 03:00:00,87.5,87.548,87.432,87.455,6328299990.0
2005-09-29 03:30:00,87.475,87.535,87.451,87.513,6129899980.0
2005-09-29 04:00:00,87.507,87.59,87.477,87.534,6359400007.0
2005-09-29 04:30:00,87.535,87.578,87.517,87.537,5751299974.0
2005-09-29 05:00:00,87.564,87.585,87.509,87.518,5544100009.0
2005-09-29 05:30:00,87.534,87.556,87.482,87.513,5667699972.0
2005-09-29 06:00:00,87.491,87.545,87.466,87.497,5956299982.0
2005-09-29 06:30:00,87.476,87.53,87.455,87.514,6135499972.0
2005-09-29 07:00:00,87.505,87.54,87.476,87.515,6609399989.0
2005-09-29 07:30:00,87.539,87.547,87.469,87.469,6015399983.0
2005-09-29 08:00:00,87.473,87.569,87.467,87.528,5932299993.0
2005-09-29 08:30:00,87.533,87.55,87.438,87.443,6091999995.0
2005-09-29 09:00:00,87.45,87.487,87.4,87.442,6233699957.0
2005-09-29 09:30:00,87.437,87.465,87.337,87.429,6377399967.0
2005-09-29 10:00:00,87.434,87.451,87.261,87.283,6378299971.0
2005-09-29 10:30:00,87.253,87.274,87.121,87.155,7172299982.0
2005-09-29 11:00:00,87.141,87.263,87.095,87.195,6881499982.0
2005-09-29 11:30:00,87.179,87.26,87.14,87.156,7370699974.0
2005-09-29 12:00:00,87.157,87.317,87.122,87.278,6586199973.0
2005-09-29 12:30:00,87.262,87.31,87.197,87.26,5936900000.0
2005-09-29 13:00:00,87.261,87.316,87.218,87.295,6627199997.0
2005-09-29 13:30:00,87.283,87.33,87.234,87.258,6886999984.0
2005-09-29 14:00:00,87.251,87.275,87.174,87.267,6356699970.0
2005-09-29 14:30:00,87.246,87.251,87.08,87.117,7144899987.0
2005-09-29 15:00:00,87.095,87.228,87.085,87.221,6936100000.0
2005-09-29 15:30:00,87.211,87.274,87.178,87.257,6470699997.0
2005-09-29 16:00:00,87.246,87.293,87.199,87.238,6615899965.0
2005-09-29 16:30:00,87.226,87.285,87.128,87.173,7311299986.0
2005-09-29 17:00:00,87.132,87.236,87.1,87.17,6771099990.0
2005-09-29 17:30:00,87.157,87.256,87.132,87.223,6972299991.0
2005-09-29 18:00:00,87.226,87.25,87.16,87.21,47520099860.0
2005-09-29 18:30:00,87.224,87.292,87.201,87.22,32903099938.0
2005-09-29 19:00:00,87.217,87.29,87.2,87.285,23437499954.0
2005-09-29 19:30:00,87.29,87.348,87.23,87.31,22215799974.0
2005-09-29 20:00:00,87.296,87.409,87.275,87.38,24984099976.0
2005-09-29 20:30:00,87.34,87.382,87.296,87.36,30473499934.0
2005-09-29 21:00:00,87.35,87.39,87.302,87.364,24136999972.0
2005-09-29 21:30:00,87.358,87.392,87.307,87.374,14775399956.0
2005-09-29 22:00:00,87.363,87.391,87.294,87.351,10676099995.0
2005-09-29 22:30:00,87.346,87.373,87.22,87.225,11512599967.0
2005-09-29 23:00:00,87.276,87.407,87.245,87.356,7439699979.0
2005-09-29 23:30:00,87.344,87.433,87.331,87.405,5936900002.0
2005-09-30 00:00:00,87.392,87.428,87.315,87.358,6266799959.0
2005-09-30 00:30:00,87.342,87.4,87.279,87.365,6350800001.0
2005-09-30 01:00:00,87.348,87.458,87.326,87.409,6550500009.0
2005-09-30 01:30:00,87.417,87.46,87.374,87.434,7999599997.0
2005-09-30 02:00:00,87.431,87.457,87.329,87.371,6529599983.0
2005-09-30 02:30:00,87.362,87.421,87.333,87.34,6813399988.0
2005-09-30 03:00:00,87.336,87.382,87.282,87.363,6366199967.0
2005-09-30 03:30:00,87.356,87.445,87.332,87.36,6796999977.0
2005-09-30 04:00:00,87.325,87.392,87.312,87.385,5317599984.0
2005-09-30 04:30:00,87.368,87.413,87.358,87.39,5403699995.0
2005-09-30 05:00:00,87.387,87.416,87.329,87.376,5972899980.0
2005-09-30 05:30:00,87.375,87.443,87.347,87.4,5976899991.0
2005-09-30 06:00:00,87.405,87.414,87.356,87.383,5434499984.0
2005-09-30 06:30:00,87.384,87.462,87.354,87.428,5749999997.0
2005-09-30 07:00:00,87.415,87.443,87.375,87.396,6279099984.0
2005-09-30 07:30:00,87.396,87.41,87.291,87.309,6420200005.0
2005-09-30 08:00:00,87.319,87.462,87.275,87.43,6374999981.0
2005-09-30 08:30:00,87.452,87.473,87.362,87.384,5976099982.0
2005-09-30 09:00:00,87.377,87.44,87.324,87.347,6482599994.0
2005-09-30 09:30:00,87.341,87.565,87.324,87.558,6841700010.0
2005-09-30 10:00:00,87.525,87.566,87.468,87.505,6403100006.0
2005-09-30 10:30:00,87.51,87.543,87.43,87.481,6685799990.0
2005-09-30 11:00:00,87.492,87.575,87.46,87.55,7413599970.0
2005-09-30 11:30:00,87.555,87.594,87.487,87.575,7564399984.0
2005-09-30 12:00:00,87.593,87.693,87.567,87.676,6951999982.0
2005-09-30 12:30:00,87.649,87.917,87.643,87.829,6972299991.0
2005-09-30 13:00:00,87.833,87.863,87.68,87.72,7053299987.0
2005-09-30 13:30:00,87.716,87.731,87.574,87.627,6133599980.0
2005-09-30 14:00:00,87.609,87.632,87.498,87.57,6800099982.0
2005-09-30 14:30:00,87.575,87.606,87.411,87.491,6713699974.0
2005-09-30 15:00:00,87.484,87.518,87.399,87.484,6210599989.0
2005-09-30 15:30:00,87.496,87.641,87.482,87.562,7221099989.0
2005-09-30 16:00:00,87.558,87.803,87.542,87.752,6454399982.0
2005-09-30 16:30:00,87.787,87.924,87.77,87.857,6518399962.0
2005-09-30 17:00:00,87.888,87.995,87.786,87.96,6405199982.0
2005-09-30 17:30:00,87.968,88.031,87.818,87.838,6785699991.0
2005-09-30 18:00:00,87.84,87.91,87.82,87.87,47310799995.0
2005-09-30 18:30:00,87.875,87.895,87.749,87.824,33677899857.0
2005-09-30 19:00:00,87.822,87.822,87.677,87.737,24442899928.0
2005-09-30 19:30:00,87.745,87.774,87.685,87.735,21418499940.0
2005-09-30 20:00:00,87.725,87.759,87.687,87.75,25246599956.0
2005-09-30 20:30:00,87.74,87.75,87.592,87.697,30580099983.0
2005-09-30 21:00:00,87.72,87.72,87.638,87.68,23574199914.0
2005-09-30 21:30:00,87.687,87.701,87.618,87.663,15141199971.0
2005-09-30 22:00:00,87.667,87.681,87.603,87.645,11513499971.0
2005-09-30 22:30:00,87.637,87.685,87.611,87.617,10885499998.0
2005-10-02 23:00:00,88.029,88.032,87.634,87.728,7394699976.0
2005-10-02 23:30:00,87.725,87.755,87.64,87.731,6375899964.0
2005-10-03 00:00:00,87.755,87.794,87.68,87.753,6986499966.0
2005-10-03 00:30:00,87.748,87.819,87.681,87.813,6424199948.0
2005-10-03 01:00:00,87.775,87.827,87.74,87.786,6016599997.0
2005-10-03 01:30:00,87.794,87.853,87.701,87.782,6486899980.0
2005-10-03 02:00:00,87.768,87.922,87.732,87.879,6730799964.0
2005-10-03 02:30:00,87.852,87.884,87.611,87.655,6690399986.0
2005-10-03 03:00:00,87.637,87.73,87.549,87.692,7545499975.0
2005-10-03 03:30:00,87.725,87.734,87.577,87.667,6426099992.0
2005-10-03 04:00:00,87.648,87.685,87.575,87.617,5677699951.0
2005-10-03 04:30:00,87.629,87.645,87.487,87.515,5407899984.0
2005-10-03 05:00:00,87.535,87.6,87.48,87.552,6899399971.0
2005-10-03 05:30:00,87.556,87.591,87.485,87.585,5080199975.0
2005-10-03 06:00:00,87.59,87.636,87.531,87.574,6229399986.0
2005-10-03 06:30:00,87.565,87.602,87.508,87.54,6157999970.0
2005-10-03 07:00:00,87.538,87.564,87.477,87.532,5883799965.0
2005-10-03 07:30:00,87.541,87.583,87.511,87.565,5847199958.0
2005-10-03 08:00:00,87.568,87.636,87.545,87.574,6244299975.0
2005-10-03 08:30:00,87.569,87.67,87.534,87.645,6352599986.0
2005-10-03 09:00:00,87.639,87.659,87.57,87.652,6696299972.0
2005-10-03 09:30:00,87.651,87.698,87.577,87.664,6787699990.0
2005-10-03 10:00:00,87.67,87.715,87.544,87.544,6372199992.0
2005-10-03 10:30:00,87.547,87.547,87.427,87.444,6884499977.0
2005-10-03 11:00:00,87.441,87.52,87.41,87.509,7351600002.0
2005-10-03 11:30:00,87.483,87.564,87.467,87.488,7447699987.0
2005-10-03 12:00:00,87.49,87.578,87.47,87.545,6731299980.0
2005-10-03 12:30:00,87.543,87.582,87.487,87.582,6038199978.0
2005-10-03 13:00:00,87.591,87.648,87.476,87.623,6554899988.0
2005-10-03 13:30:00,87.617,87.617,87.493,87.525,6407599978.0
2005-10-03 14:00:00,87.513,87.575,87.436,87.463,6818499993.0
2005-10-03 14:30:00,87.473,87.56,87.441,87.485,6695199972.0
2005-10-03 15:00:00,87.494,87.569,87.443,87.549,6475599977.0
2005-10-03 15:30:00,87.568,87.645,87.519,87.635,6869399977.0
2005-10-03 16:00:00,87.634,87.664,87.586,87.61,6564199968.0
2005-10-03 16:30:00,87.632,87.702,87.59,87.63,6540999996.0
2005-10-03 17:00:00,87.625,87.686,87.554,87.686,6740099984.0
2005-10-03 17:30:00,87.683,87.691,87.586,87.64,6830699973.0
2005-10-03 18:00:00,87.629,87.74,87.58,87.609,48934499918.0
2005-10-03 18:30:00,87.612,87.69,87.579,87.64,29694199966.0
2005-10-03 19:00:00,87.655,87.686,87.604,87.675,24075699920.0
2005-10-03 19:30:00,87.67,87.681,87.599,87.604,21054799920.0
2005-10-03 20:00:00,87.645,87.72,87.603,87.71,25026099968.0
2005-10-03 20:30:00,87.689,87.71,87.634,87.675,31328099894.0
2005-10-03 21:00:00,87.69,87.7,87.581,87.611,23363399958.0
2005-10-03 21:30:00,87.627,87.651,87.574,87.627,14331599973.0
2005-10-03 22:00:00,87.615,87.645,87.572,87.617,12106499986.0
2005-10-03 22:30:00,87.637,87.665,87.562,87.569,10685199978.0
2005-10-03 23:00:00,87.629,87.716,87.596,87.63,7363799963.0
2005-10-03 23:30:00,87.633,87.687,87.623,87.665,5641399970.0
2005-10-04 00:00:00,87.661,87.685,87.59,87.651,5112899989.0
2005-10-04 00:30:00,87.627,87.718,87.574,87.718,7181199968.0
2005-10-04 01:00:00,87.708,87.724,87.647,87.682,5754099997.0
2005-10-04 01:30:00,87.701,87.74,87.64,87.719,6932199979.0
2005-10-04 02:00:00,87.712,87.723,87.613,87.67,6956899989.0
2005-10-04 02:30:00,87.645,87.718,87.635,87.639,6887899989.0
2005-10-04 03:00:00,87.66,87.707,87.594,87.613,6855199972.0
2005-10-04 03:30:00,87.617,87.651,87.551,87.557,6757899970.0
2005-10-04 04:00:00,87.58,87.588,87.499,87.536,5519999986.0
2005-10-04 04:30:00,87.537,87.588,87.505,87.523,6265599995.0
2005-10-04 05:00:00,87.539,87.648,87.505,87.616,6741899969.0
2005-10-04 05:30:00,87.612,87.623,87.556,87.581,5204999988.0
2005-10-04 06:00:00,87.567,87.628,87.552,87.601,6116999975.0
2005-10-04 06:30:00,87.603,87.649,87.556,87.646,5057899995.0
2005-10-04 07:00:00,87.634,87.71,87.625,87.68,5773699971.0
2005-10-04 07:30:00,87.703,87.715,87.62,87.646,6151399973.0
2005-10-04 08:00:00,87.641,87.721,87.634,87.665,6574199977.0
2005-10-04 08:30:00,87.666,87.693,87.594,87.662,6530599991.0
2005-10-04 09:00:00,87.673,87.705,87.613,87.684,7148099985.0
2005-10-04 09:30:00,87.685,87.765,87.671,87.754,6637899955.0
2005-10-04 10:00:00,87.758,87.847,87.706,87.824,5420599985.0
2005-10-04 10:30:00,87.808,87.933,87.787,87.904,7166399993.0
2005-10-04 11:00:00,87.933,87.976,87.879,87.941,7197899982.0
2005-10-04 11:30:00,87.943,87.98,87.878,87.952,7613999995.0
2005-10-04 12:00:00,87.956,87.968,87.845,87.864,6520999997.0
2005-10-04 12:30:00,87.851,87.918,87.81,87.912,6544999972.0
2005-10-04 13:00:00,87.914,87.954,87.854,87.873,7312399998.0
2005-10-04 13:30:00,87.875,87.891,87.81,87.838,6700999977.0
2005-10-04 14:00:00,87.84,87.938,87.83,87.874,6507999983.0
2005-10-04 14:30:00,87.841,87.885,87.78,87.813,6334399998.0
2005-10-04 15:00:00,87.809,87.846,87.749,87.816,6940199989.0
2005-10-04 15:30:00,87.81,87.857,87.74,87.799,6485600001.0
2005-10-04 16:00:00,87.812,87.833,87.731,87.744,6410599976.0
2005-10-04 16:30:00,87.768,87.781,87.673,87.765,6024399993.0
2005-10-04 17:00:00,87.765,87.819,87.723,87.798,6202499989.0
2005-10-04 17:30:00,87.793,87.808,87.724,87.783,7198099990.0
2005-10-04 18:00:00,87.798,87.83,87.742,87.764,48434999895.0
2005-10-04 18:30:00,87.784,87.85,87.753,87.765,32249599914.0
2005-10-04 19:00:00,87.786,87.794,87.676,87.695,23110399924.0
2005-10-04 19:30:00,87.709,87.78,87.686,87.754,21404399945.0
2005-10-04 20:00:00,87.755,87.765,87.685,87.699,23471099953.0
2005-10-04 20:30:00,87.695,87.76,87.692,87.74,34550199939.0
2005-10-04 21:00:00,87.723,87.74,87.643,87.669,24720199918.0
2005-10-04 21:30:00,87.677,87.745,87.646,87.714,14633299957.0
2005-10-04 22:00:00,87.72,87.751,87.684,87.692,11164599981.0
2005-10-04 22:30:00,87.716,87.775,87.661,87.665,10615299982.0
2005-10-04 23:00:00,87.726,87.795,87.707,87.764,6957299979.0
2005-10-04 23:30:00,87.753,87.824,87.735,87.802,6212499967.0
2005-10-05 00:00:00,87.788,87.855,87.77,87.828,5574299983.0
2005-10-05 00:30:00,87.803,87.829,87.742,87.788,6146699986.0
2005-10-05 01:00:00,87.792,87.812,87.738,87.795,5854399987.0
2005-10-05 01:30:00,87.797,87.812,87.751,87.772,6962499961.0
2005-10-05 02:00:00,87.768,87.862,87.768,87.813,6620299968.0
2005-10-05 02:30:00,87.813,87.856,87.759,87.769,7328999963.0
2005-10-05 03:00:00,87.774,87.793,87.661,87.681,6460899956.0
2005-10-05 03:30:00,87.699,87.727,87.61,87.651,6126399999.0
2005-10-05 04:00:00,87.629,87.699,87.598,87.694,5947899984.0
2005-10-05 04:30:00,87.676,87.702,87.632,87.662,5575899978.0
2005-10-05 05:00:00,87.65,87.689,87.594,87.648,5647099980.0
2005-10-05 05:30:00,87.64,87.716,87.619,87.666,5572399982.0
2005-10-05 06:00:00,87.684,87.792,87.656,87.73,6203999979.0
2005-10-05 06:30:00,87.764,87.79,87.676,87.781,6583499977.0
2005-10-05 07:00:00,87.778,87.789,87.721,87.738,6502799989.0
2005-10-05 07:30:00,87.741,87.778,87.684,87.69,6753099985.0
2005-10-05 08:00:00,87.683,87.751,87.64,87.707,6631499985.0
2005-10-05 08:30:00,87.72,87.757,87.671,87.738,6638399984.0
2005-10-05 09:00:00,87.752,87.767,87.653,87.678,6282799999.0
2005-10-05 09:30:00,87.677,87.768,87.646,87.69,7111599992.0
2005-10-05 10:00:00,87.711,87.76,87.639,87.639,6058999959.0
2005-10-05 10:30:00,87.639,87.667,87.512,87.596,6886899993.0
2005-10-05 11:00:00,87.603,87.637,87.554,87.606,6879499979.0
2005-10-05 11:30:00,87.615,87.684,87.597,87.667,7360299998.0
2005-10-05 12:00:00,87.675,87.728,87.621,87.692,7231799977.0
2005-10-05 12:30:00,87.663,87.714,87.65,87.68,6044399982.0
2005-10-05 13:00:00,87.695,87.721,87.618,87.694,6313199966.0
2005-10-05 13:30:00,87.707,87.753,87.664,87.715,6131599985.0
2005-10-05 14:00:00,87.718,87.74,87.662,87.688,6493599988.0
2005-10-05 14:30:00,87.667,87.718,87.578,87.633,7132399990.0
2005-10-05 15:00:00,87.629,87.683,87.574,87.677,6429899986.0
2005-10-05 15:30:00,87.666,87.75,87.625,87.745,6083599986.0
2005-10-05 16:00:00,87.711,87.874,87.697,87.836,6634199982.0
2005-10-05 16:30:00,87.843,87.912,87.748,87.827,6989999975.0
2005-10-05 17:00:00,87.813,87.878,87.74,87.841,6355400003.0
2005-10-05 17:30:00,87.837,87.998,87.837,87.969,6862000012.0
2005-10-05 18:00:00,87.962,88.0,87.896,87.938,45239299773.0
2005-10-05 18:30:00,87.935,87.957,87.884,87.917,33000199884.0
2005-10-05 19:00:00,87.926,87.941,87.868,87.914,23751999957.0
2005-10-05 19:30:00,87.896,87.937,87.857,87.913,21882399976.0
2005-10-05 20:00:00,87.898,87.952,87.871,87.94,25022299925.0
2005-10-05 20:30:00,87.932,87.951,87.866,87.92,30119599876.0
2005-10-05 21:00:00,87.93,88.035,87.899,88.005,23644999949.0
2005-10-05 21:30:00,87.993,88.04,87.954,88.019,14245799971.0
2005-10-05 22:00:00,88.008,88.059,87.973,88.042,11459899970.0
2005-10-05 22:30:00,88.058,88.144,88.036,88.107,10995499975.0
2005-10-05 23:00:00,88.125,88.136,88.02,88.059,6757599983.0
2005-10-05 23:30:00,88.079,88.235,88.061,88.162,6590999989.0
2005-10-06 00:00:00,88.158,88.308,88.151,88.28,5909899987.0
2005-10-06 00:30:00,88.273,88.536,88.207,88.512,6561799983.0
2005-10-06 01:00:00,88.485,88.552,88.435,88.46,6468099980.0
2005-10-06 01:30:00,88.463,88.486,88.381,88.426,7342500001.0
2005-10-06 02:00:00,88.426,88.619,88.409,88.59,6380699971.0
2005-10-06 02:30:00,88.58,88.761,88.56,88.744,6313000000.0
2005-10-06 03:00:00,88.739,88.776,88.683,88.683,6539499962.0
2005-10-06 03:30:00,88.692,88.713,88.605,88.661,6500099984.0
2005-10-06 04:00:00,88.637,88.772,88.637,88.76,6032200007.0
2005-10-06 04:30:00,88.778,88.792,88.723,88.723,5657499964.0
2005-10-06 05:00:00,88.73,88.761,88.693,88.723,5737399991.0
2005-10-06 05:30:00,88.726,88.741,88.63,88.694,6004300006.0
2005-10-06 06:00:00,88.699,88.777,88.667,88.721,5879699987.0
2005-10-06 06:30:00,88.715,88.803,88.649,88.686,6389099973.0
2005-10-06 07:00:00,88.679,88.706,88.619,88.645,6686400002.0
2005-10-06 07:30:00,88.646,88.673,88.565,88.616,6432099992.0
2005-10-06 08:00:00,88.594,88.77,88.594,88.7,6867699992.0
2005-10-06 08:30:00,88.705,88.734,88.603,88.698,6945999969.0
2005-10-06 09:00:00,88.692,88.709,88.587,88.644,6941099992.0
2005-10-06 09:30:00,88.64,88.714,88.602,88.673,6698900011.0
2005-10-06 10:00:00,88.694,88.731,88.622,88.677,6102799996.0
2005-10-06 10:30:00,88.656,88.75,88.611,88.688,6527599970.0
2005-10-06 11:00:00,88.698,88.737,88.63,88.698,6639400000.0
2005-10-06 11:30:00,88.695,88.791,88.677,88.765,7723900005.0
2005-10-06 12:00:00,88.761,88.77,88.651,88.689,7637099972.0
2005-10-06 12:30:00,88.666,88.754,88.666,88.716,6271599985.0
2005-10-06 13:00:00,88.731,88.853,88.704,88.805,7135099986.0
2005-10-06 13:30:00,88.793,88.82,88.735,88.764,6658899972.0
2005-10-06 14:00:00,88.771,88.815,88.69,88.774,6500699981.0
2005-10-06 14:30:00,88.76,88.819,88.696,88.803,6831199987.0
2005-10-06 15:00:00,88.786,88.978,88.74,88.933,7747299975.0
2005-10-06 15:30:00,88.942,89.059,88.935,89.059,6414899982.0
2005-10-06 16:00:00,89.043,89.103,88.936,88.943,6381399971.0
2005-10-06 16:30:00,88.962,88.978,88.862,88.92,6471699959.0
2005-10-06 17:00:00,88.914,89.024,88.892,88.985,6531699966.0
2005-10-06 17:30:00,88.972,89.049,88.923,89.035,6236399978.0
2005-10-06 18:00:00,89.04,89.075,88.985,89.044,47063299873.0
2005-10-06 18:30:00,89.037,89.108,88.993,89.014,33831799936.0
2005-10-06 19:00:00,89.033,89.062,88.996,89.033,22691099952.0
2005-10-06 19:30:00,89.03,89.127,88.99,89.002,19837199971.0
2005-10-06 20:00:00,89.0,89.11,88.99,89.101,26294499933.0
2005-10-06 20:30:00,89.13,89.193,89.07,89.11,31342799895.0
2005-10-06 21:00:00,89.091,89.145,89.049,89.114,25957599917.0
2005-10-06 21:30:00,89.137,89.165,89.077,89.089,14807599981.0
2005-10-06 22:00:00,89.108,89.164,89.037,89.072,11029799967.0
2005-10-06 22:30:00,89.092,89.156,89.02,89.022,10657300002.0
2005-10-06 23:00:00,89.09,89.147,88.992,89.116,7122699985.0
2005-10-06 23:30:00,89.124,89.152,89.057,89.082,6651499958.0
2005-10-07 00:00:00,89.107,89.128,89.032,89.082,5963999986.0
2005-10-07 00:30:00,89.07,89.107,89.031,89.073,6820399999.0
2005-10-07 01:00:00,89.062,89.092,88.973,89.057,6094099976.0
2005-10-07 01:30:00,89.062,89.063,88.982,89.048,6789699976.0
2005-10-07 02:00:00,89.039,89.206,89.026,89.192,7205199962.0
2005-10-07 02:30:00,89.164,89.209,89.071,89.113,6773499998.0
2005-10-07 03:00:00,89.112,89.131,89.025,89.049,5898000005.0
2005-10-07 03:30:00,89.045,89.054,88.976,89.03,6421599977.0
2005-10-07 04:00:00,89.027,89.074,88.993,89.046,6039799983.0
2005-10-07 04:30:00,89.057,89.103,89.032,89.06,5862299969.0
2005-10-07 05:00:00,89.052,89.075,88.975,88.992,6612099992.0
2005-10-07 05:30:00,89.007,89.037,88.938,88.995,5543399977.0
2005-10-07 06:00:00,88.99,89.03,88.96,89.016,5611299980.0
2005-10-07 06:30:00,89.016,89.095,89.004,89.09,5746400000.0
2005-10-07 07:00:00,89.073,89.1,89.02,89.044,6150099979.0
2005-10-07 07:30:00,89.068,89.145,89.031,89.068,6326799990.0
2005-10-07 08:00:00,89.068,89.134,89.035,89.11,5466399986.0
2005-10-07 08:30:00,89.105,89.166,89.042,89.061,6351000001.0
2005-10-07 09:00:00,89.08,89.102,89.0,89.027,6507899974.0
2005-10-07 09:30:00,89.018,89.026,88.871,88.892,6964299992.0
2005-10-07 10:00:00,88.907,89.011,88.907,88.979,6241799968.0
2005-10-07 10:30:00,88.976,89.002,88.887,88.913,6659699992.0
2005-10-07 11:00:00,88.937,88.968,88.892,88.906,6498999979.0
2005-10-07 11:30:00,88.901,88.937,88.828,88.882,7111899967.0
2005-10-07 12:00:00,88.886,88.979,88.857,88.958,7797099991.0
2005-10-07 12:30:00,88.929,88.986,88.898,88.918,6501199997.0
2005-10-07 13:00:00,88.937,88.989,88.905,88.947,7038599981.0
2005-10-07 13:30:00,88.936,88.983,88.916,88.946,6435699993.0
2005-10-07 14:00:00,88.967,89.054,88.909,88.957,6508099988.0
2005-10-07 14:30:00,88.93,88.984,88.764,88.789,6806999990.0
2005-10-07 15:00:00,88.815,88.898,88.742,88.852,6984699964.0
2005-10-07 15:30:00,88.841,88.868,88.749,88.853,6023799991.0
2005-10-07 16:00:00,88.839,89.028,88.822,88.859,6303799999.0
2005-10-07 16:30:00,88.869,88.994,88.859,88.915,6926599998.0
2005-10-07 17:00:00,88.917,88.962,88.859,88.885,6164399985.0
2005-10-07 17:30:00,88.865,88.94,88.863,88.904,6382399982.0
2005-10-07 18:00:00,88.905,88.984,88.866,88.955,47554799943.0
2005-10-07 18:30:00,88.944,89.01,88.881,89.01,33478699948.0
2005-10-07 19:00:00,89.016,89.031,88.93,88.955,23136699957.0
2005-10-07 19:30:00,88.958,88.998,88.903,88.94,20921299969.0
2005-10-07 20:00:00,88.955,88.971,88.882,88.923,23637199935.0
2005-10-07 20:30:00,88.97,89.021,88.894,88.994,31080499903.0
2005-10-07 21:00:00,89.02,89.031,88.899,88.977,24538599973.0
2005-10-07 21:30:00,88.981,89.038,88.92,88.961,14967099949.0
2005-10-07 22:00:00,88.943,89.024,88.918,88.95,12086799984.0
2005-10-07 22:30:00,88.977,89.061,88.935,88.989,10525899963.0
2005-10-09 23:00:00,88.988,88.99,88.795,88.863,6675999965.0
2005-10-09 23:30:00,88.876,88.883,88.795,88.854,6788299972.0
2005-10-10 00:00:00,88.862,88.984,88.797,88.845,5980999972.0
2005-10-10 00:30:00,88.817,88.864,88.763,88.803,6519799984.0
2005-10-10 01:00:00,88.774,88.947,88.774,88.92,5616599972.0
2005-10-10 01:30:00,88.928,88.99,88.882,88.922,6264199965.0
2005-10-10 02:00:00,88.928,88.992,88.9,88.958,6540899978.0
2005-10-10 02:30:00,88.939,89.019,88.929,88.989,6706799974.0
2005-10-10 03:00:00,88.992,89.033,88.927,88.96,6831899968.0
2005-10-10 03:30:00,88.967,88.989,88.926,88.96,6527199997.0
2005-10-10 04:00:00,88.929,88.968,88.903,88.938,5359399963.0
2005-10-10 04:30:00,88.927,88.974,88.902,88.927,6164099977.0
2005-10-10 05:00:00,88.945,88.978,88.897,88.94,5773299992.0
2005-10-10 05:30:00,88.934,88.952,88.864,88.903,6434699995.0
2005-10-10 06:00:00,88.905,88.935,88.852,88.872,6055699984.0
2005-10-10 06:30:00,88.887,88.958,88.851,88.923,5335099976.0
2005-10-10 07:00:00,88.921,88.931,88.866,88.881,6306699980.0
2005-10-10 07:30:00,88.892,88.943,88.861,88.94,6584399987.0
2005-10-10 08:00:00,88.919,88.955,88.873,88.896,6610399987.0
2005-10-10 08:30:00,88.902,88.927,88.844,88.895,6610699983.0
2005-10-10 09:00:00,88.909,89.015,88.856,88.984,7170900003.0
2005-10-10 09:30:00,88.983,89.113,88.957,89.058,7056999957.0
2005-10-10 10:00:00,89.055,89.104,89.021,89.081,5799999973.0
2005-10-10 10:30:00,89.099,89.145,89.029,89.111,6753299978.0
2005-10-10 11:00:00,89.111,89.134,89.047,89.078,7451099972.0
2005-10-10 11:30:00,89.062,89.143,89.06,89.108,7622999988.0
2005-10-10 12:00:00,89.106,89.218,89.101,89.172,6957400001.0
2005-10-10 12:30:00,89.158,89.164,89.009,89.034,6506699982.0
2005-10-10 13:00:00,89.062,89.115,89.024,89.066,6452699989.0
2005-10-10 13:30:00,89.074,89.103,88.996,89.038,6949600017.0
2005-10-10 14:00:00,89.03,89.041,88.93,88.972,7193400020.0
2005-10-10 14:30:00,88.966,88.994,88.868,88.893,7029000011.0
2005-10-10 15:00:00,88.9,88.975,88.853,88.95,6588099975.0
2005-10-10 15:30:00,88.963,88.977,88.845,88.915,6099599977.0
2005-10-10 16:00:00,88.882,88.909,88.782,88.792,6091999986.0
2005-10-10 16:30:00,88.797,88.852,88.711,88.801,6330599979.0
2005-10-10 17:00:00,88.796,88.848,88.743,88.836,6332199999.0
2005-10-10 17:30:00,88.832,88.913,88.805,88.892,6660999986.0
2005-10-10 18:00:00,88.92,88.93,88.838,88.863,48136499884.0
2005-10-10 18:30:00,88.848,88.902,88.826,88.872,33203599967.0
2005-10-10 19:00:00,88.895,88.933,88.852,88.89,23415199929.0
2005-10-10 19:30:00,88.897,88.93,88.841,88.905,21799199931.0
2005-10-10 20:00:00,88.893,88.943,88.843,88.855,23087699949.0
2005-10-10 20:30:00,88.896,88.906,88.844,88.857,28892899922.0
2005-10-10 21:00:00,88.862,88.904,88.814,88.837,24634599921.0
2005-10-10 21:30:00,88.853,88.92,88.822,88.876,14954399967.0
2005-10-10 22:00:00,88.879,88.936,88.834,88.873,11285299955.0
2005-10-10 22:30:00,88.905,88.933,88.801,88.854,10290099970.0
2005-10-10 23:00:00,88.887,88.956,88.839,88.916,7238999979.0
2005-10-10 23:30:00,88.924,88.958,88.865,88.894,6509699988.0
2005-10-11 00:00:00,88.904,88.917,88.841,88.895,6473600006.0
2005-10-11 00:30:00,88.905,88.93,88.81,88.832,6310399990.0
2005-10-11 01:00:00,88.832,88.883,88.784,88.801,6258299992.0
2005-10-11 01:30:00,88.82,88.848,88.711,88.756,6651199980.0
2005-10-11 02:00:00,88.747,88.799,88.686,88.725,6156899975.0
2005-10-11 02:30:00,88.726,88.77,88.621,88.688,6567799972.0
2005-10-11 03:00:00,88.667,88.712,88.566,88.587,6088199991.0
2005-10-11 03:30:00,88.605,88.653,88.579,88.623,6575799982.0
2005-10-11 04:00:00,88.629,88.68,88.601,88.672,5924500002.0
2005-10-11 04:30:00,88.663,88.693,88.626,88.629,5909899985.0
2005-10-11 05:00:00,88.676,88.711,88.627,88.645,5888599977.0
2005-10-11 05:30:00,88.656,88.686,88.578,88.651,5075299983.0
2005-10-11 06:00:00,88.667,88.712,88.641,88.685,5396799970.0
2005-10-11 06:30:00,88.699,88.732,88.635,88.727,5899599977.0
2005-10-11 07:00:00,88.693,88.717,88.608,88.639,5947300000.0
2005-10-11 07:30:00,88.637,88.66,88.598,88.643,6645500005.0
2005-10-11 08:00:00,88.647,88.657,88.504,88.558,6631399979.0
2005-10-11 08:30:00,88.561,88.622,88.522,88.577,6524599973.0
2005-10-11 09:00:00,88.592,88.685,88.557,88.611,6757700004.0
2005-10-11 09:30:00,88.623,88.63,88.503,88.558,6255299994.0
2005-10-11 10:00:00,88.546,88.571,88.494,88.543,5971599991.0
2005-10-11 10:30:00,88.542,88.556,88.474,88.535,6352799980.0
2005-10-11 11:00:00,88.533,88.593,88.5,88.569,7264199964.0
2005-10-11 11:30:00,88.567,88.615,88.52,88.553,7486899986.0
2005-10-11 12:00:00,88.573,88.634,88.502,88.573,7014199985.0
2005-10-11 12:30:00,88.561,88.662,88.532,88.614,6166799997.0
2005-10-11 13:00:00,88.63,88.705,88.592,88.603,6777900005.0
2005-10-11 13:30:00,88.603,88.674,88.546,88.638,6839699988.0
2005-10-11 14:00:00,88.62,88.672,88.583,88.624,6329699991.0
2005-10-11 14:30:00,88.603,88.67,88.545,88.608,6197399976.0
2005-10-11 15:00:00,88.616,88.619,88.493,88.495,5961199983.0
2005-10-11 15:30:00,88.515,88.593,88.5,88.522,6643499976.0
2005-10-11 16:00:00,88.519,88.564,88.409,88.55,6560799982.0
2005-10-11 16:30:00,88.552,88.625,88.505,88.62,6298199975.0
2005-10-11 17:00:00,88.59,88.673,88.561,88.63,5286099993.0
2005-10-11 17:30:00,88.617,88.68,88.608,88.615,7214000013.0
2005-10-11 18:00:00,88.618,88.71,88.587,88.674,50178699889.0
2005-10-11 18:30:00,88.665,88.682,88.565,88.667,32697599916.0
2005-10-11 19:00:00,88.65,88.705,88.637,88.669,23104299967.0
2005-10-11 19:30:00,88.688,88.732,88.629,88.688,21068499968.0
2005-10-11 20:00:00,88.673,88.75,88.613,88.74,25903399924.0
2005-10-11 20:30:00,88.722,88.763,88.684,88.74,29389899900.0
2005-10-11 21:00:00,88.73,88.761,88.666,88.701,23413299902.0
2005-10-11 21:30:00,88.708,88.805,88.689,88.769,14932699985.0
2005-10-11 22:00:00,88.771,88.784,88.691,88.701,11151699982.0
2005-10-11 22:30:00,88.739,88.787,88.703,88.75,9700299973.0
2005-10-11 23:00:00,88.763,88.818,88.685,88.753,7290099971.0
2005-10-11 23:30:00,88.757,88.802,88.705,88.715,7166099985.0
2005-10-12 00:00:00,88.713,88.768,88.661,88.708,7349899968.0
2005-10-12 00:30:00,88.719,88.765,88.658,88.761,7342699980.0
2005-10-12 01:00:00,88.699,88.787,88.688,88.733,6795499981.0
2005-10-12 01:30:00,88.76,88.76,88.583,88.638,7106899977.0
2005-10-12 02:00:00,88.61,88.658,88.596,88.639,6287999979.0
2005-10-12 02:30:00,88.612,88.667,88.576,88.633,6658999964.0
2005-10-12 03:00:00,88.618,88.654,88.569,88.587,6384499986.0
2005-10-12 03:30:00,88.593,88.642,88.533,88.618,5938699970.0
2005-10-12 04:00:00,88.604,88.637,88.571,88.603,5192699963.0
2005-10-12 04:30:00,88.603,88.642,88.567,88.596,5940199988.0
2005-10-12 05:00:00,88.595,88.645,88.569,88.63,5493599979.0
2005-10-12 05:30:00,88.634,88.655,88.538,88.538,5689999987.0
2005-10-12 06:00:00,88.556,88.624,88.539,88.62,5814699996.0
2005-10-12 06:30:00,88.625,88.689,88.594,88.669,6081799988.0
2005-10-12 07:00:00,88.67,88.702,88.607,88.633,5656499990.0
2005-10-12 07:30:00,88.648,88.673,88.614,88.642,5578000002.0
2005-10-12 08:00:00,88.639,88.658,88.521,88.546,6498499969.0
2005-10-12 08:30:00,88.571,88.613,88.515,88.583,6328399970.0
2005-10-12 09:00:00,88.595,88.668,88.565,88.607,6853599993.0
2005-10-12 09:30:00,88.611,88.624,88.518,88.573,6859099978.0
2005-10-12 10:00:00,88.589,88.667,88.574,88.64,6433099978.0
2005-10-12 10:30:00,88.628,88.658,88.552,88.636,6945899997.0
2005-10-12 11:00:00,88.642,88.708,88.631,88.683,7063999979.0
2005-10-12 11:30:00,88.679,88.748,88.647,88.725,7360000001.0
2005-10-12 12:00:00,88.732,88.808,88.712,88.746,7160299974.0
2005-10-12 12:30:00,88.744,88.841,88.725,88.777,6124299993.0
2005-10-12 13:00:00,88.77,88.906,88.755,88.891,7090999979.0
2005-10-12 13:30:00,88.888,88.905,88.833,88.839,6484499984.0
2005-10-12 14:00:00,88.85,88.865,88.778,88.842,6722199973.0
2005-10-12 14:30:00,88.827,88.917,88.783,88.916,6864899983.0
2005-10-12 15:00:00,88.906,88.953,88.82,88.905,6514599986.0
2005-10-12 15:30:00,88.928,88.955,88.83,88.85,6453699990.0
2005-10-12 16:00:00,88.853,88.882,88.807,88.859,7132599984.0
2005-10-12 16:30:00,88.845,88.902,88.827,88.861,6443399970.0
2005-10-12 17:00:00,88.84,88.941,88.815,88.938,5754899981.0
2005-10-12 17:30:00,88.937,88.988,88.881,88.945,6997099981.0
2005-10-12 18:00:00,88.962,89.034,88.914,88.972,48025599814.0
2005-10-12 18:30:00,88.953,88.987,88.867,88.893,33227999891.0
2005-10-12 19:00:00,88.908,88.929,88.862,88.905,22806499933.0
2005-10-12 19:30:00,88.91,88.949,88.85,88.924,21096299942.0
2005-10-12 20:00:00,88.92,88.941,88.817,88.865,25758099937.0
2005-10-12 20:30:00,88.884,88.91,88.796,88.849,30148799956.0
2005-10-12 21:00:00,88.852,88.88,88.798,88.834,23959199980.0
2005-10-12 21:30:00,88.853,88.873,88.805,88.857,14953799969.0
2005-10-12 22:00:00,88.835,88.862,88.758,88.782,10821499980.0
2005-10-12 22:30:00,88.795,88.827,88.721,88.737,10578099948.0
2005-10-12 23:00:00,88.838,88.838,88.738,88.748,7077299979.0
2005-10-12 23:30:00,88.758,88.809,88.733,88.792,6584599981.0
2005-10-13 00:00:00,88.786,88.8,88.685,88.742,6120799978.0
2005-10-13 00:30:00,88.732,88.808,88.682,88.792,5991699996.0
2005-10-13 01:00:00,88.778,88.825,88.741,88.795,6384799981.0
2005-10-13 01:30:00,88.819,88.897,88.796,88.864,6594499981.0
2005-10-13 02:00:00,88.847,88.927,88.832,88.899,6923499969.0
2005-10-13 02:30:00,88.883,88.977,88.883,88.931,6490299970.0
2005-10-13 03:00:00,88.926,88.971,88.716,88.738,6140199985.0
2005-10-13 03:30:00,88.746,88.881,88.702,88.85,6369499993.0
2005-10-13 04:00:00,88.865,88.94,88.834,88.927,6725900000.0
2005-10-13 04:30:00,88.919,88.944,88.829,88.844,5973699986.0
2005-10-13 05:00:00,88.832,88.959,88.824,88.865,5464599987.0
2005-10-13 05:30:00,88.871,88.906,88.827,88.898,5694100016.0
2005-10-13 06:00:00,88.876,88.93,88.856,88.9,5390699982.0
2005-10-13 06:30:00,88.9,88.934,88.845,88.9,5969999985.0
2005-10-13 07:00:00,88.902,88.924,88.842,88.885,5851699988.0
2005-10-13 07:30:00,88.887,88.912,88.834,88.882,5851799966.0
2005-10-13 08:00:00,88.864,88.904,88.803,88.877,6067399990.0
2005-10-13 08:30:00,88.885,88.953,88.871,88.9,6575500003.0
2005-10-13 09:00:00,88.92,88.956,88.839,88.892,6653699958.0
2005-10-13 09:30:00,88.877,88.929,88.738,88.756,7389299994.0
2005-10-13 10:00:00,88.754,88.767,88.503,88.512,6654099968.0
2005-10-13 10:30:00,88.501,88.606,88.465,88.565,7121099992.0
2005-10-13 11:00:00,88.586,88.604,88.542,88.584,7103099989.0
2005-10-13 11:30:00,88.582,88.624,88.528,88.556,7573299953.0
2005-10-13 12:00:00,88.555,88.631,88.503,88.616,6558199972.0
2005-10-13 12:30:00,88.601,88.696,88.582,88.638,6036000013.0
2005-10-13 13:00:00,88.663,88.683,88.592,88.632,6812499989.0
2005-10-13 13:30:00,88.645,88.66,88.584,88.59,6473999968.0
2005-10-13 14:00:00,88.587,88.673,88.57,88.633,6247200012.0
2005-10-13 14:30:00,88.619,88.644,88.371,88.419,7375099976.0
2005-10-13 15:00:00,88.423,88.487,88.381,88.417,6452299971.0
2005-10-13 15:30:00,88.4,88.43,88.315,88.345,6577499976.0
2005-10-13 16:00:00,88.348,88.387,88.256,88.271,6189099967.0
2005-10-13 16:30:00,88.281,88.468,88.279,88.431,6642899969.0
2005-10-13 17:00:00,88.428,88.523,88.41,88.496,6055000000.0
2005-10-13 17:30:00,88.502,88.536,88.452,88.52,6884899977.0
2005-10-13 18:00:00,88.522,88.587,88.44,88.516,47389499793.0
2005-10-13 18:30:00,88.531,88.74,88.504,88.698,31527299914.0
2005-10-13 19:00:00,88.705,88.753,88.672,88.722,23721799946.0
2005-10-13 19:30:00,88.73,88.837,88.697,88.783,21394299922.0
2005-10-13 20:00:00,88.772,88.822,88.723,88.77,24802599974.0
2005-10-13 20:30:00,88.76,88.819,88.708,88.797,30448599860.0
2005-10-13 21:00:00,88.776,88.855,88.704,88.792,24829599947.0
2005-10-13 21:30:00,88.775,88.846,88.758,88.775,14541499942.0
2005-10-13 22:00:00,88.768,88.779,88.692,88.713,11110699967.0
2005-10-13 22:30:00,88.745,88.801,88.694,88.716,10960499992.0
2005-10-13 23:00:00,88.785,88.85,88.745,88.815,7216999993.0
2005-10-13 23:30:00,88.818,88.818,88.733,88.8,6449899984.0
2005-10-14 00:00:00,88.806,88.833,88.734,88.758,5959099980.0
2005-10-14 00:30:00,88.74,88.781,88.667,88.731,7048999982.0
2005-10-14 01:00:00,88.7,88.774,88.689,88.734,6027899967.0
2005-10-14 01:30:00,88.76,88.79,88.711,88.751,7054899974.0
2005-10-14 02:00:00,88.754,88.866,88.724,88.803,6217699983.0
2005-10-14 02:30:00,88.781,88.888,88.781,88.856,7016699981.0
2005-10-14 03:00:00,88.851,88.868,88.796,88.83,6677699992.0
2005-10-14 03:30:00,88.846,88.866,88.745,88.824,6310799996.0
2005-10-14 04:00:00,88.794,88.865,88.769,88.78,5766799980.0
2005-10-14 04:30:00,88.797,88.884,88.777,88.848,6611799975.0
2005-10-14 05:00:00,88.862,88.934,88.828,88.895,6449199993.0
2005-10-14 05:30:00,88.885,88.921,88.818,88.906,5334699975.0
2005-10-14 06:00:00,88.895,88.923,88.825,88.862,6352200001.0
2005-10-14 06:30:00,88.838,88.861,88.73,88.75,6184399985.0
2005-10-14 07:00:00,88.751,88.856,88.744,88.815,5637699976.0
2005-10-14 07:30:00,88.828,88.832,88.765,88.767,6272099971.0
2005-10-14 08:00:00,88.764,88.865,88.755,88.783,6431299980.0
2005-10-14 08:30:00,88.803,88.835,88.709,88.793,6322099988.0
2005-10-14 09:00:00,88.799,88.845,88.76,88.824,6240200001.0
2005-10-14 09:30:00,88.813,88.876,88.784,88.797,6927099970.0
2005-10-14 10:00:00,88.811,88.843,88.744,88.816,5953699993.0
2005-10-14 10:30:00,88.832,88.857,88.778,88.802,6634399989.0
2005-10-14 11:00:00,88.816,88.865,88.788,88.83,7437899991.0
2005-10-14 11:30:00,88.826,88.875,88.774,88.843,7163399956.0
2005-10-14 12:00:00,88.858,88.887,88.791,88.872,7526199979.0
2005-10-14 12:30:00,88.873,88.885,88.735,88.762,5900899976.0
2005-10-14 13:00:00,88.766,88.822,88.672,88.74,7047599979.0
2005-10-14 13:30:00,88.755,88.772,88.715,88.755,7179199962.0
2005-10-14 14:00:00,88.741,88.8,88.683,88.701,6670899988.0
2005-10-14 14:30:00,88.67,88.914,88.665,88.77,6733999978.0
2005-10-14 15:00:00,88.778,88.843,88.648,88.735,6539100008.0
2005-10-14 15:30:00,88.757,88.757,88.567,88.632,7065999977.0
2005-10-14 16:00:00,88.618,88.776,88.595,88.678,6792599988.0
2005-10-14 16:30:00,88.665,88.845,88.618,88.806,6596899983.0
2005-10-14 17:00:00,88.789,88.821,88.723,88.82,6597699980.0
2005-10-14 17:30:00,88.8,88.869,88.764,88.764,7234399988.0
2005-10-14 18:00:00,88.782,88.907,88.766,88.866,47933599920.0
2005-10-14 18:30:00,88.866,88.922,88.821,88.865,33279499914.0
2005-10-14 19:00:00,88.846,88.858,88.733,88.815,23207999932.0
2005-10-14 19:30:00,88.845,89.081,88.837,88.908,21431399899.0
2005-10-14 20:00:00,88.927,88.94,88.777,88.829,24824999943.0
2005-10-14 20:30:00,88.87,88.935,88.824,88.855,32390199969.0
2005-10-14 21:00:00,88.841,88.908,88.796,88.863,24758799929.0
2005-10-14 21:30:00,88.866,88.866,88.754,88.834,15598099974.0
2005-10-14 22:00:00,88.827,88.88,88.748,88.818,11836799962.0
2005-10-14 22:30:00,88.812,88.876,88.674,88.706,10609000002.0
2005-10-16 23:00:00,88.758,88.89,88.734,88.836,6879499971.0
2005-10-16 23:30:00,88.853,88.91,88.805,88.873,7089599980.0
2005-10-17 00:00:00,88.864,88.929,88.786,88.888,6280399994.0
2005-10-17 00:30:00,88.877,88.895,88.818,88.869,6608399999.0
2005-10-17 01:00:00,88.854,88.938,88.809,88.885,6010799994.0
2005-10-17 01:30:00,88.887,88.914,88.814,88.826,6861499996.0
2005-10-17 02:00:00,88.806,88.971,88.748,88.877,6808699967.0
2005-10-17 02:30:00,88.853,88.97,88.853,88.93,6574299983.0
2005-10-17 03:00:00,88.926,88.964,88.741,88.759,7262099986.0
2005-10-17 03:30:00,88.782,88.822,88.71,88.803,6785799979.0
2005-10-17 04:00:00,88.813,88.891,88.786,88.831,6350200005.0
2005-10-17 04:30:00,88.82,88.847,88.778,88.814,5310399987.0
2005-10-17 05:00:00,88.815,88.88,88.785,88.867,5960799986.0
2005-10-17 05:30:00,88.869,88.873,88.796,88.841,5451899968.0
2005-10-17 06:00:00,88.851,88.89,88.821,88.854,5643599993.0
2005-10-17 06:30:00,88.853,88.885,88.807,88.864,5761399967.0
2005-10-17 07:00:00,88.865,88.905,88.819,88.877,6480199981.0
2005-10-17 07:30:00,88.895,88.938,88.843,88.895,6175099998.0
2005-10-17 08:00:00,88.897,88.97,88.838,88.942,6352099980.0
2005-10-17 08:30:00,88.959,89.017,88.924,88.99,6357799976.0
2005-10-17 09:00:00,89.011,89.026,88.871,88.917,6734599989.0
2005-10-17 09:30:00,88.905,88.96,88.862,88.912,6677799976.0
2005-10-17 10:00:00,88.91,89.036,88.861,89.015,6279999988.0
2005-10-17 10:30:00,89.018,89.027,88.842,88.878,6680199978.0
2005-10-17 11:00:00,88.878,88.964,88.852,88.895,6611499983.0
2005-10-17 11:30:00,88.878,88.896,88.727,88.758,7463599975.0
2005-10-17 12:00:00,88.745,88.863,88.704,88.85,6408999984.0
2005-10-17 12:30:00,88.85,88.913,88.833,88.834,6504599997.0
2005-10-17 13:00:00,88.852,88.938,88.836,88.882,7291099972.0
2005-10-17 13:30:00,88.873,88.902,88.805,88.827,6557399988.0
2005-10-17 14:00:00,88.849,88.883,88.734,88.752,6635699986.0
2005-10-17 14:30:00,88.759,88.889,88.72,88.817,7441499995.0
2005-10-17 15:00:00,88.841,88.883,88.795,88.839,6293899983.0
2005-10-17 15:30:00,88.825,88.868,88.774,88.808,6110500002.0
2005-10-17 16:00:00,88.812,88.822,88.734,88.771,6103799983.0
2005-10-17 16:30:00,88.758,88.866,88.738,88.847,6998399983.0
2005-10-17 17:00:00,88.845,88.898,88.827,88.871,6356899981.0
2005-10-17 17:30:00,88.868,88.951,88.84,88.945,6636700003.0
2005-10-17 18:00:00,88.934,89.014,88.933,88.985,44929199965.0
2005-10-17 18:30:00,88.982,89.043,88.937,89.035,33639299921.0
2005-10-17 19:00:00,89.02,89.05,88.94,88.99,24059799945.0
2005-10-17 19:30:00,89.013,89.027,88.936,88.971,21144799938.0
2005-10-17 20:00:00,88.974,89.018,88.886,88.99,25977999921.0
2005-10-17 20:30:00,88.98,89.001,88.909,88.954,31330099891.0
2005-10-17 21:00:00,88.95,88.975,88.905,88.943,23572499959.0
2005-10-17 21:30:00,88.952,89.0,88.931,88.954,14194599939.0
2005-10-17 22:00:00,88.933,88.961,88.894,88.906,11758499986.0
2005-10-17 22:30:00,88.932,88.954,88.795,88.815,11389799989.0
2005-10-17 23:00:00,88.91,88.922,88.841,88.912,7193199982.0
2005-10-17 23:30:00,88.925,88.925,88.792,88.833,6585199988.0
2005-10-18 00:00:00,88.845,88.87,88.755,88.817,6019499962.0
2005-10-18 00:30:00,88.814,88.952,88.726,88.919,6296699972.0
2005-10-18 01:00:00,88.921,88.991,88.903,88.975,5748199985.0
2005-10-18 01:30:00,88.963,89.055,88.911,88.988,7335499980.0
2005-10-18 02:00:00,88.993,89.036,88.93,88.949,6138299958.0
2005-10-18 02:30:00,88.952,89.005,88.875,88.958,6687799973.0
2005-10-18 03:00:00,88.96,89.015,88.945,88.984,6751399975.0
2005-10-18 03:30:00,88.998,89.022,88.927,89.002,6444499980.0
2005-10-18 04:00:00,88.978,89.023,88.954,88.971,5140899981.0
2005-10-18 04:30:00,89.0,89.01,88.943,88.978,5105099978.0
2005-10-18 05:00:00,88.958,89.018,88.936,88.981,5968999987.0
2005-10-18 05:30:00,89.004,89.021,88.928,88.99,5707799993.0
2005-10-18 06:00:00,88.964,89.028,88.96,89.004,5167899995.0
2005-10-18 06:30:00,88.992,89.022,88.93,89.01,5730899980.0
2005-10-18 07:00:00,88.985,89.02,88.952,88.973,5737899975.0
2005-10-18 07:30:00,88.979,89.023,88.935,88.972,6580699984.0
2005-10-18 08:00:00,88.96,89.023,88.933,88.997,5930499978.0
2005-10-18 08:30:00,88.984,89.0,88.863,88.922,6031399977.0
2005-10-18 09:00:00,88.932,89.009,88.896,89.009,6521799978.0
2005-10-18 09:30:00,88.995,89.128,88.979,89.01,7410799988.0
2005-10-18 10:00:00,89.045,89.114,88.977,89.053,6244799960.0
2005-10-18 10:30:00,89.07,89.144,89.035,89.112,6926499982.0
2005-10-18 11:00:00,89.103,89.191,89.099,89.127,7134499989.0
2005-10-18 11:30:00,89.121,89.153,88.961,88.99,7383299955.0
2005-10-18 12:00:00,89.007,89.007,88.83,88.85,6783199962.0
2005-10-18 12:30:00,88.86,88.95,88.839,88.913,6522599958.0
2005-10-18 13:00:00,88.923,88.965,88.856,88.887,7064099976.0
2005-10-18 13:30:00,88.893,88.911,88.846,88.873,6898999988.0
2005-10-18 14:00:00,88.89,88.9,88.818,88.839,6697599983.0
2005-10-18 14:30:00,88.829,88.847,88.727,88.825,6702499989.0
2005-10-18 15:00:00,88.755,88.864,88.699,88.845,7169699986.0
2005-10-18 15:30:00,88.872,88.932,88.818,88.891,7062399992.0
2005-10-18 16:00:00,88.91,88.94,88.839,88.889,6454400008.0
2005-10-18 16:30:00,88.906,88.925,88.767,88.814,6990399985.0
2005-10-18 17:00:00,88.792,88.925,88.792,88.854,6277199982.0
2005-10-18 17:30:00,88.829,88.892,88.801,88.827,7262500008.0
2005-10-18 18:00:00,88.803,88.85,88.692,88.75,49041899896.0
2005-10-18 18:30:00,88.738,88.795,88.691,88.79,33175099899.0
2005-10-18 19:00:00,88.787,89.03,88.784,88.999,23475699955.0
2005-10-18 19:30:00,89.015,89.058,88.951,88.986,21425799951.0
2005-10-18 20:00:00,89.003,89.003,88.92,88.95,24789099901.0
2005-10-18 20:30:00,88.94,89.01,88.906,88.949,33069399899.0
2005-10-18 21:00:00,88.965,88.99,88.92,88.95,25325599933.0
2005-10-18 21:30:00,88.941,89.008,88.911,88.974,14442499967.0
2005-10-18 22:00:00,88.971,89.029,88.955,88.972,11433199988.0
2005-10-18 22:30:00,89.008,89.074,88.975,89.051,10599900008.0
2005-10-18 23:00:00,89.1,89.143,89.043,89.092,7642599989.0
2005-10-18 23:30:00,89.088,89.129,89.06,89.083,6142600004.0
2005-10-19 00:00:00,89.086,89.104,89.028,89.078,5921700008.0
2005-10-19 00:30:00,89.079,89.132,89.029,89.039,6723799977.0
2005-10-19 01:00:00,89.017,89.06,88.967,89.01,6049099987.0
2005-10-19 01:30:00,89.026,89.041,88.896,88.932,6938599975.0
2005-10-19 02:00:00,88.934,88.964,88.883,88.907,6744799991.0
2005-10-19 02:30:00,88.892,88.957,88.874,88.939,6563699991.0
2005-10-19 03:00:00,88.926,88.954,88.887,88.908,6246199987.0
2005-10-19 03:30:00,88.91,88.917,88.848,88.873,6181199993.0
2005-10-19 04:00:00,88.877,88.906,88.815,88.865,5528599964.0
2005-10-19 04:30:00,88.863,88.889,88.811,88.83,5600599980.0
2005-10-19 05:00:00,88.82,88.894,88.814,88.868,5579999980.0
2005-10-19 05:30:00,88.863,88.9,88.819,88.877,5316199984.0
2005-10-19 06:00:00,88.867,88.905,88.841,88.879,5171499981.0
2005-10-19 06:30:00,88.875,88.952,88.843,88.924,5953999994.0
2005-10-19 07:00:00,88.928,88.97,88.891,88.97,6439099976.0
2005-10-19 07:30:00,88.969,88.999,88.902,88.953,5703700002.0
2005-10-19 08:00:00,88.956,89.016,88.91,88.986,6353299995.0
2005-10-19 08:30:00,88.984,88.997,88.675,88.7,6342499979.0
2005-10-19 09:00:00,88.71,88.778,88.652,88.765,6790299981.0
2005-10-19 09:30:00,88.775,88.826,88.706,88.749,6834499993.0
2005-10-19 10:00:00,88.732,88.779,88.671,88.678,6746499960.0
2005-10-19 10:30:00,88.676,88.778,88.648,88.74,6519900009.0
2005-10-19 11:00:00,88.758,88.96,88.714,88.944,6968299986.0
2005-10-19 11:30:00,88.947,89.023,88.881,88.91,7459099987.0
2005-10-19 12:00:00,88.922,89.085,88.889,89.066,7591700001.0
2005-10-19 12:30:00,89.071,89.126,88.976,89.035,6130799980.0
2005-10-19 13:00:00,89.047,89.049,88.882,88.963,7386900009.0
2005-10-19 13:30:00,88.965,89.028,88.914,88.99,7174599989.0
2005-10-19 14:00:00,88.989,89.02,88.914,88.997,6281799972.0
2005-10-19 14:30:00,89.006,89.032,88.928,88.974,6457199998.0
2005-10-19 15:00:00,89.005,89.054,88.919,88.985,6860699994.0
2005-10-19 15:30:00,88.985,89.103,88.959,89.077,7237499993.0
2005-10-19 16:00:00,89.06,89.101,89.011,89.042,6616599973.0
2005-10-19 16:30:00,89.047,89.15,89.027,89.122,6755099977.0
2005-10-19 17:00:00,89.125,89.256,89.118,89.246,6750699987.0
2005-10-19 17:30:00,89.225,89.275,89.158,89.175,6484399995.0
2005-10-19 18:00:00,89.178,89.18,89.075,89.125,47567799907.0
2005-10-19 18:30:00,89.112,89.148,88.991,89.035,30976099887.0
2005-10-19 19:00:00,89.021,89.076,88.978,89.029,23118399907.0
2005-10-19 19:30:00,89.059,89.066,88.956,88.979,21767499905.0
2005-10-19 20:00:00,88.98,89.036,88.953,89.004,26553899944.0
2005-10-19 20:30:00,89.04,89.07,88.943,88.976,31238599898.0
2005-10-19 21:00:00,88.961,89.043,88.93,89.019,24739399962.0
2005-10-19 21:30:00,89.032,89.091,88.999,89.06,14221899937.0
2005-10-19 22:00:00,89.058,89.098,89.025,89.043,11604499959.0
2005-10-19 22:30:00,89.056,89.111,89.011,89.08,10434799962.0
2005-10-19 23:00:00,89.1,89.112,88.999,89.043,7187599982.0
2005-10-19 23:30:00,89.048,89.061,88.988,89.052,6489899983.0
2005-10-20 00:00:00,89.041,89.098,89.0,89.076,5769999992.0
2005-10-20 00:30:00,89.09,89.108,88.993,89.038,6053699972.0
2005-10-20 01:00:00,89.031,89.055,88.954,88.983,6002199985.0
2005-10-20 01:30:00,88.996,89.034,88.901,88.969,7053699978.0
2005-10-20 02:00:00,88.96,89.063,88.95,89.017,6111499967.0
2005-10-20 02:30:00,89.008,89.087,88.98,89.075,6042599982.0
2005-10-20 03:00:00,89.07,89.08,88.982,88.994,6696299997.0
2005-10-20 03:30:00,89.025,89.05,88.977,88.999,6498899986.0
2005-10-20 04:00:00,89.012,89.073,88.98,89.032,5736299980.0
2005-10-20 04:30:00,89.048,89.078,89.006,89.029,5271399985.0
2005-10-20 05:00:00,89.043,89.087,89.015,89.063,6272599984.0
2005-10-20 05:30:00,89.063,89.08,88.995,89.008,5180899999.0
2005-10-20 06:00:00,89.002,89.056,88.996,89.035,5973699973.0
2005-10-20 06:30:00,89.023,89.131,88.995,89.107,5315399998.0
2005-10-20 07:00:00,89.102,89.133,89.061,89.103,6551799988.0
2005-10-20 07:30:00,89.123,89.152,89.083,89.1,5629199982.0
2005-10-20 08:00:00,89.111,89.236,89.095,89.159,7281199996.0
2005-10-20 08:30:00,89.156,89.178,89.008,89.112,6724499964.0
2005-10-20 09:00:00,89.111,89.22,89.064,89.093,6714199970.0
2005-10-20 09:30:00,89.095,89.154,89.046,89.064,6848399976.0
2005-10-20 10:00:00,89.081,89.138,89.041,89.046,6224399965.0
2005-10-20 10:30:00,89.068,89.132,89.023,89.065,7099199964.0
2005-10-20 11:00:00,89.053,89.093,88.947,88.974,6967899972.0
2005-10-20 11:30:00,88.964,89.114,88.952,89.066,7295399979.0
2005-10-20 12:00:00,89.044,89.064,88.948,89.039,7017699961.0
2005-10-20 12:30:00,89.004,89.062,88.975,88.975,5514699973.0
2005-10-20 13:00:00,88.997,89.076,88.991,89.063,6715399948.0
2005-10-20 13:30:00,89.055,89.081,89.002,89.042,6417299999.0
2005-10-20 14:00:00,89.049,89.082,88.991,89.052,6099100006.0
2005-10-20 14:30:00,89.06,89.077,88.98,89.045,6872499979.0
2005-10-20 15:00:00,89.077,89.104,89.003,89.102,6872799973.0
2005-10-20 15:30:00,89.106,89.258,89.075,89.21,6518699972.0
2005-10-20 16:00:00,89.212,89.285,89.177,89.26,6028099968.0
2005-10-20 16:30:00,89.251,89.334,89.245,89.278,6623899996.0
2005-10-20 17:00:00,89.269,89.36,89.259,89.345,6897600003.0
2005-10-20 17:30:00,89.355,89.442,89.305,89.324,6833299968.0
2005-10-20 18:00:00,89.294,89.43,89.283,89.391,48461599903.0
2005-10-20 18:30:00,89.395,89.444,89.327,89.336,34116699860.0
2005-10-20 19:00:00,89.354,89.457,89.333,89.42,23302299933.0
2005-10-20 19:30:00,89.429,89.484,89.384,89.458,21358699968.0
2005-10-20 20:00:00,89.456,89.52,89.421,89.51,24833399926.0
2005-10-20 20:30:00,89.5,89.51,89.403,89.423,31717399965.0
2005-10-20 21:00:00,89.422,89.561,89.389,89.554,25527699953.0
2005-10-20 21:30:00,89.545,89.584,89.493,89.529,14156699951.0
2005-10-20 22:00:00,89.519,89.555,89.451,89.451,11150799949.0
2005-10-20 22:30:00,89.474,89.536,89.436,89.512,11192699968.0
2005-10-20 23:00:00,89.52,89.594,89.481,89.535,7187199981.0
2005-10-20 23:30:00,89.525,89.541,89.477,89.513,6324599982.0
2005-10-21 00:00:00,89.501,89.565,89.442,89.555,5259899976.0
2005-10-21 00:30:00,89.541,89.574,89.499,89.528,6463999966.0
2005-10-21 01:00:00,89.498,89.555,89.478,89.52,6048999980.0
2005-10-21 01:30:00,89.556,89.685,89.436,89.584,7002899977.0
2005-10-21 02:00:00,89.62,89.855,89.611,89.786,6814499990.0
2005-10-21 02:30:00,89.766,89.875,89.757,89.757,7497999990.0
2005-10-21 03:00:00,89.735,89.787,89.682,89.695,7166099985.0
2005-10-21 03:30:00,89.696,89.765,89.667,89.694,6431899982.0
2005-10-21 04:00:00,89.669,89.74,89.644,89.71,6816499997.0
2005-10-21 04:30:00,89.706,89.806,89.696,89.771,6268599976.0
2005-10-21 05:00:00,89.762,89.798,89.664,89.693,6972199992.0
2005-10-21 05:30:00,89.688,89.747,89.639,89.734,5704499980.0
2005-10-21 06:00:00,89.731,89.795,89.7,89.768,6518899994.0
2005-10-21 06:30:00,89.772,89.874,89.752,89.842,6000799982.0
2005-10-21 07:00:00,89.816,89.854,89.723,89.727,6673599987.0
2005-10-21 07:30:00,89.765,89.797,89.655,89.736,6553999993.0
2005-10-21 08:00:00,89.722,89.822,89.722,89.784,7019199974.0
2005-10-21 08:30:00,89.8,89.816,89.706,89.737,6373099970.0
2005-10-21 09:00:00,89.734,89.788,89.654,89.668,7076999987.0
2005-10-21 09:30:00,89.669,89.738,89.64,89.71,7112099967.0
2005-10-21 10:00:00,89.71,89.758,89.648,89.682,6541499987.0
2005-10-21 10:30:00,89.675,89.737,89.629,89.665,7206600002.0
2005-10-21 11:00:00,89.674,89.685,89.561,89.621,7526499976.0
2005-10-21 11:30:00,89.619,89.7,89.598,89.632,7874499986.0
2005-10-21 12:00:00,89.637,89.67,89.568,89.642,6785399995.0
2005-10-21 12:30:00,89.61,89.685,89.587,89.634,6531799991.0
2005-10-21 13:00:00,89.631,89.731,89.626,89.707,6805599989.0
2005-10-21 13:30:00,89.704,89.723,89.651,89.69,6444399989.0
2005-10-21 14:00:00,89.702,89.828,89.681,89.787,6726899973.0
2005-10-21 14:30:00,89.784,89.89,89.733,89.857,7020699991.0
2005-10-21 15:00:00,89.867,89.882,89.752,89.764,6660300016.0
2005-10-21 15:30:00,89.792,89.927,89.766,89.874,6913799977.0
2005-10-21 16:00:00,89.856,90.006,89.846,89.959,6522699975.0
2005-10-21 16:30:00,89.958,89.99,89.876,89.951,6873599989.0
2005-10-21 17:00:00,89.926,90.017,89.712,89.717,6800299995.0
2005-10-21 17:30:00,89.683,89.828,89.683,89.702,6600199969.0
2005-10-21 18:00:00,89.706,89.81,89.587,89.614,48071999974.0
2005-10-21 18:30:00,89.631,89.67,89.585,89.662,32169599895.0
2005-10-21 19:00:00,89.653,89.687,89.539,89.557,23837399957.0
2005-10-21 19:30:00,89.565,89.57,89.4,89.455,20452499985.0
2005-10-21 20:00:00,89.442,89.562,89.414,89.516,26603799888.0
2005-10-21 20:30:00,89.56,89.701,89.516,89.701,30369199876.0
2005-10-21 21:00:00,89.72,89.746,89.624,89.657,27396899942.0
2005-10-21 21:30:00,89.66,89.695,89.629,89.655,14851399959.0
2005-10-21 22:00:00,89.656,89.68,89.6,89.6,10782599946.0
2005-10-21 22:30:00,89.638,89.693,89.593,89.601,9987099966.0
2005-10-23 23:00:00,89.571,89.617,89.494,89.547,7049699977.0
2005-10-23 23:30:00,89.556,89.672,89.521,89.602,6501799984.0
2005-10-24 00:00:00,89.594,89.653,89.563,89.615,6890299975.0
2005-10-24 00:30:00,89.604,89.632,89.555,89.588,6575099984.0
2005-10-24 01:00:00,89.565,89.651,89.548,89.605,5272299966.0
2005-10-24 01:30:00,89.608,89.613,89.519,89.545,7444399984.0
2005-10-24 02:00:00,89.538,89.635,89.531,89.584,6721099984.0
2005-10-24 02:30:00,89.594,89.638,89.543,89.608,6118099988.0
2005-10-24 03:00:00,89.601,89.619,89.565,89.613,6660799989.0
2005-10-24 03:30:00,89.617,89.638,89.502,89.56,6475399995.0
2005-10-24 04:00:00,89.559,89.583,89.48,89.498,6541099973.0
2005-10-24 04:30:00,89.489,89.533,89.438,89.46,5486599995.0
2005-10-24 05:00:00,89.45,89.486,89.413,89.464,5431899977.0
2005-10-24 05:30:00,89.49,89.538,89.45,89.508,6153899996.0
2005-10-24 06:00:00,89.495,89.542,89.467,89.49,6164199967.0
2005-10-24 06:30:00,89.492,89.537,89.461,89.508,5465399985.0
2005-10-24 07:00:00,89.482,89.518,89.44,89.47,6310900012.0
2005-10-24 07:30:00,89.477,89.513,89.432,89.503,6004799973.0
2005-10-24 08:00:00,89.51,89.529,89.411,89.419,6455299983.0
2005-10-24 08:30:00,89.429,89.49,89.389,89.471,6998199984.0
2005-10-24 09:00:00,89.483,89.511,89.398,89.402,7274199962.0
2005-10-24 09:30:00,89.393,89.408,89.322,89.345,6132499991.0
2005-10-24 10:00:00,89.355,89.413,89.304,89.322,6304499992.0
2005-10-24 10:30:00,89.328,89.374,89.297,89.353,7026799974.0
2005-10-24 11:00:00,89.36,89.397,89.327,89.351,7294499978.0
2005-10-24 11:30:00,89.348,89.393,89.313,89.354,7534099971.0
2005-10-24 12:00:00,89.35,89.421,89.319,89.385,6740499978.0
2005-10-24 12:30:00,89.374,89.463,89.32,89.396,6157999977.0
2005-10-24 13:00:00,89.427,89.468,89.359,89.403,6720299969.0
2005-10-24 13:30:00,89.383,89.428,89.356,89.388,6567599974.0
2005-10-24 14:00:00,89.394,89.453,89.32,89.42,6317999994.0
2005-10-24 14:30:00,89.406,89.453,89.372,89.444,6528599971.0
2005-10-24 15:00:00,89.435,89.516,89.38,89.418,6910999960.0
2005-10-24 15:30:00,89.422,89.451,89.341,89.358,6931199976.0
2005-10-24 16:00:00,89.361,89.544,89.328,89.473,6032699980.0
2005-10-24 16:30:00,89.458,89.507,89.434,89.479,6266699979.0
2005-10-24 17:00:00,89.465,89.535,89.452,89.475,6086399985.0
2005-10-24 17:30:00,89.495,89.578,89.468,89.528,6155799977.0
2005-10-24 18:00:00,89.534,89.728,89.499,89.682,24115299954.0
2005-10-24 18:30:00,89.666,89.706,89.566,89.631,32202199904.0
2005-10-24 19:00:00,89.667,89.707,89.584,89.665,22694499951.0
2005-10-24 19:30:00,89.676,89.693,89.595,89.62,21359399920.0
2005-10-24 20:00:00,89.635,89.676,89.586,89.628,23635299930.0
2005-10-24 20:30:00,89.625,89.701,89.594,89.657,30588399916.0
2005-10-24 21:00:00,89.675,89.705,89.615,89.705,23843599941.0
2005-10-24 21:30:00,89.691,89.707,89.613,89.664,14744299951.0
2005-10-24 22:00:00,89.635,89.701,89.598,89.627,10929299982.0
2005-10-24 22:30:00,89.665,89.697,89.584,89.647,10479699975.0
2005-10-24 23:00:00,89.639,89.696,89.578,89.604,6974599980.0
2005-10-24 23:30:00,89.622,89.638,89.53,89.562,6204400006.0
2005-10-25 00:00:00,89.565,89.573,89.472,89.518,5733199988.0
2005-10-25 00:30:00,89.506,89.607,89.502,89.597,6592199968.0
2005-10-25 01:00:00,89.572,89.658,89.572,89.613,5855999988.0
2005-10-25 01:30:00,89.62,89.655,89.552,89.6,6942099991.0
2005-10-25 02:00:00,89.595,89.625,89.48,89.516,6856699984.0
2005-10-25 02:30:00,89.514,89.575,89.468,89.476,6547999979.0
2005-10-25 03:00:00,89.483,89.507,89.442,89.469,6728899997.0
2005-10-25 03:30:00,89.474,89.515,89.438,89.48,6665499988.0
2005-10-25 04:00:00,89.48,89.517,89.453,89.492,5108699981.0
2005-10-25 04:30:00,89.487,89.519,89.464,89.47,5183499977.0
2005-10-25 05:00:00,89.482,89.553,89.43,89.553,6240699963.0
2005-10-25 05:30:00,89.528,89.598,89.489,89.584,5676499989.0
2005-10-25 06:00:00,89.591,89.635,89.538,89.578,6104199979.0
2005-10-25 06:30:00,89.592,89.615,89.537,89.602,5699199973.0
2005-10-25 07:00:00,89.58,89.602,89.521,89.53,6268799995.0
2005-10-25 07:30:00,89.547,89.604,89.478,89.59,6007699985.0
2005-10-25 08:00:00,89.573,89.59,89.456,89.476,6471799990.0
2005-10-25 08:30:00,89.469,89.508,89.428,89.447,6586999982.0
2005-10-25 09:00:00,89.46,89.486,89.386,89.473,6933199985.0
2005-10-25 09:30:00,89.494,89.612,89.462,89.582,6236899990.0
2005-10-25 10:00:00,89.573,89.788,89.572,89.76,6761799989.0
2005-10-25 10:30:00,89.761,89.814,89.704,89.733,7513999968.0
2005-10-25 11:00:00,89.738,89.786,89.708,89.775,7740200014.0
2005-10-25 11:30:00,89.76,89.79,89.688,89.766,7725499988.0
2005-10-25 12:00:00,89.786,89.811,89.732,89.791,6852499982.0
2005-10-25 12:30:00,89.768,89.958,89.753,89.896,6198899990.0
2005-10-25 13:00:00,89.925,90.015,89.883,89.965,7143999994.0
2005-10-25 13:30:00,89.965,89.981,89.876,89.876,6469799979.0
2005-10-25 14:00:00,89.876,89.929,89.808,89.88,6909399982.0
2005-10-25 14:30:00,89.884,90.007,89.816,89.98,6494199988.0
2005-10-25 15:00:00,89.983,90.023,89.868,89.89,6808599980.0
2005-10-25 15:30:00,89.917,89.917,89.818,89.897,6510199987.0
2005-10-25 16:00:00,89.872,90.065,89.872,89.915,6710999974.0
2005-10-25 16:30:00,89.895,89.926,89.752,89.766,6834599982.0
2005-10-25 17:00:00,89.757,89.878,89.731,89.849,6587099977.0
2005-10-25 17:30:00,89.837,89.918,89.827,89.894,6072900000.0
2005-10-25 18:00:00,89.879,89.95,89.879,89.927,48705399834.0
2005-10-25 18:30:00,89.939,89.98,89.888,89.972,33741599935.0
2005-10-25 19:00:00,89.974,90.049,89.945,90.011,23409300001.0
2005-10-25 19:30:00,90.009,90.037,89.937,90.024,20972999963.0
2005-10-25 20:00:00,90.025,90.036,89.946,90.02,25104799948.0
2005-10-25 20:30:00,90.04,90.067,89.977,90.018,31990099946.0
2005-10-25 21:00:00,90.004,90.044,89.951,90.007,24247999964.0
2005-10-25 21:30:00,89.996,90.096,89.98,90.042,14445399981.0
2005-10-25 22:00:00,90.023,90.068,89.995,90.008,11484700003.0
2005-10-25 22:30:00,90.029,90.085,89.99,90.003,10806699996.0
2005-10-25 23:00:00,90.082,90.124,89.99,90.093,6507099974.0
2005-10-25 23:30:00,90.102,90.127,90.052,90.093,6676299980.0
2005-10-26 00:00:00,90.115,90.184,90.084,90.127,7055699967.0
2005-10-26 00:30:00,90.113,90.26,90.061,90.241,6107899983.0
2005-10-26 01:00:00,90.23,90.27,90.145,90.19,6282199998.0
2005-10-26 01:30:00,90.208,90.242,90.152,90.192,6936399991.0
2005-10-26 02:00:00,90.183,90.236,90.122,90.139,6623999976.0
2005-10-26 02:30:00,90.142,90.188,90.04,90.057,7196499988.0
2005-10-26 03:00:00,90.053,90.119,90.011,90.054,6692599975.0
2005-10-26 03:30:00,90.079,90.15,90.033,90.095,6591299985.0
2005-10-26 04:00:00,90.066,90.11,89.993,90.087,5904899981.0
2005-10-26 04:30:00,90.088,90.201,90.08,90.175,5561699989.0
2005-10-26 05:00:00,90.165,90.188,90.108,90.141,5446999984.0
2005-10-26 05:30:00,90.15,90.178,90.078,90.15,5453899992.0
2005-10-26 06:00:00,90.151,90.178,90.096,90.135,5858999992.0
2005-10-26 06:30:00,90.135,90.147,90.058,90.078,5467600008.0
2005-10-26 07:00:00,90.078,90.128,90.049,90.092,5481099989.0
2005-10-26 07:30:00,90.081,90.14,90.059,90.096,6553199995.0
2005-10-26 08:00:00,90.092,90.253,90.072,90.234,6911099990.0
2005-10-26 08:30:00,90.232,90.242,90.079,90.122,6563999990.0
2005-10-26 09:00:00,90.132,90.145,90.014,90.066,7212500003.0
2005-10-26 09:30:00,90.067,90.175,90.058,90.163,6688199967.0
2005-10-26 10:00:00,90.167,90.173,89.972,90.028,6536700029.0
2005-10-26 10:30:00,90.008,90.052,89.958,89.975,6637299985.0
2005-10-26 11:00:00,89.996,90.092,89.955,90.047,7557299983.0
2005-10-26 11:30:00,90.058,90.088,89.993,89.996,7317599979.0
2005-10-26 12:00:00,89.986,90.069,89.976,90.038,6927599984.0
2005-10-26 12:30:00,90.036,90.107,90.005,90.016,6459399975.0
2005-10-26 13:00:00,90.041,90.236,90.013,90.202,6476199981.0
2005-10-26 13:30:00,90.184,90.275,90.147,90.218,6519299982.0
2005-10-26 14:00:00,90.207,90.253,90.146,90.203,7243999974.0
2005-10-26 14:30:00,90.215,90.255,90.135,90.22,6769199978.0
2005-10-26 15:00:00,90.223,90.287,90.2,90.219,6361699975.0
2005-10-26 15:30:00,90.233,90.321,90.215,90.26,6851399970.0
2005-10-26 16:00:00,90.238,90.34,90.238,90.297,6690199982.0
2005-10-26 16:30:00,90.332,90.343,90.229,90.316,6601199994.0
2005-10-26 17:00:00,90.302,90.358,90.269,90.347,6620899983.0
2005-10-26 17:30:00,90.342,90.387,90.291,90.354,6667499997.0
2005-10-26 18:00:00,90.357,90.39,90.232,90.288,49174399945.0
2005-10-26 18:30:00,90.293,90.32,90.233,90.295,32523599888.0
2005-10-26 19:00:00,90.277,90.356,90.272,90.318,23026999969.0
2005-10-26 19:30:00,90.315,90.37,90.304,90.321,20958099921.0
2005-10-26 20:00:00,90.335,90.356,90.246,90.305,24874899931.0
2005-10-26 20:30:00,90.32,90.35,90.269,90.332,32599899895.0
2005-10-26 21:00:00,90.36,90.37,90.289,90.325,23174099922.0
2005-10-26 21:30:00,90.327,90.347,90.265,90.282,14032799953.0
2005-10-26 22:00:00,90.285,90.29,90.218,90.225,11572899951.0
2005-10-26 22:30:00,90.258,90.3,90.197,90.206,10456600018.0
2005-10-26 23:00:00,90.279,90.294,90.191,90.255,7005800005.0
2005-10-26 23:30:00,90.271,90.298,90.231,90.258,6286699999.0
2005-10-27 00:00:00,90.244,90.289,90.22,90.27,5931099970.0
2005-10-27 00:30:00,90.256,90.308,90.214,90.274,6370699974.0
2005-10-27 01:00:00,90.258,90.313,90.241,90.26,5907899996.0
2005-10-27 01:30:00,90.284,90.443,90.192,90.403,7517299973.0
2005-10-27 02:00:00,90.401,90.465,90.304,90.33,6593999979.0
2005-10-27 02:30:00,90.292,90.457,90.292,90.445,7020799986.0
2005-10-27 03:00:00,90.425,90.561,90.394,90.51,6660699987.0
2005-10-27 03:30:00,90.525,90.541,90.381,90.446,6347800001.0
2005-10-27 04:00:00,90.45,90.479,90.383,90.438,6095999980.0
2005-10-27 04:30:00,90.449,90.489,90.419,90.42,5869500006.0
2005-10-27 05:00:00,90.448,90.46,90.307,90.402,6267099983.0
2005-10-27 05:30:00,90.396,90.415,90.297,90.384,5390399972.0
2005-10-27 06:00:00,90.364,90.43,90.292,90.318,6487599970.0
2005-10-27 06:30:00,90.317,90.353,90.242,90.338,5844099985.0
2005-10-27 07:00:00,90.324,90.371,90.249,90.31,7007799981.0
2005-10-27 07:30:00,90.326,90.38,90.268,90.31,7006299971.0
2005-10-27 08:00:00,90.298,90.368,90.264,90.279,6390999982.0
2005-10-27 08:30:00,90.295,90.344,90.226,90.323,6356599953.0
2005-10-27 09:00:00,90.314,90.389,90.285,90.324,6606799998.0
2005-10-27 09:30:00,90.31,90.369,90.232,90.298,7400199987.0
2005-10-27 10:00:00,90.309,90.415,90.289,90.393,6799599982.0
2005-10-27 10:30:00,90.41,90.461,90.298,90.324,6778099986.0
2005-10-27 11:00:00,90.326,90.405,90.295,90.304,6475399989.0
2005-10-27 11:30:00,90.286,90.329,90.219,90.295,7191899993.0
2005-10-27 12:00:00,90.298,90.442,90.294,90.412,6615699994.0
2005-10-27 12:30:00,90.392,90.46,90.311,90.392,5888899966.0
2005-10-27 13:00:00,90.415,90.481,90.336,90.376,6602699972.0
2005-10-27 13:30:00,90.361,90.46,90.342,90.442,6758699982.0
2005-10-27 14:00:00,90.45,90.495,90.356,90.404,6198099981.0
2005-10-27 14:30:00,90.408,90.576,90.32,90.538,6825099991.0
2005-10-27 15:00:00,90.532,90.532,90.364,90.396,7036899988.0
2005-10-27 15:30:00,90.402,90.402,90.215,90.23,6535999993.0
2005-10-27 16:00:00,90.221,90.415,90.221,90.387,6401699995.0
2005-10-27 16:30:00,90.391,90.458,90.347,90.379,7207599984.0
2005-10-27 17:00:00,90.337,90.483,90.303,90.43,6908999980.0
2005-10-27 17:30:00,90.424,90.473,90.374,90.415,6848399980.0
2005-10-27 18:00:00,90.42,90.53,90.383,90.483,45972899815.0
2005-10-27 18:30:00,90.475,90.556,90.439,90.544,32797599906.0
2005-10-27 19:00:00,90.552,90.564,90.468,90.533,22930399894.0
2005-10-27 19:30:00,90.532,90.56,90.498,90.532,20755399932.0
2005-10-27 20:00:00,90.521,90.564,90.462,90.525,25218799880.0
2005-10-27 20:30:00,90.55,90.65,90.503,90.64,29211199894.0
2005-10-27 21:00:00,90.65,90.65,90.575,90.617,22477199936.0
2005-10-27 21:30:00,90.618,90.647,90.569,90.612,15114899961.0
2005-10-27 22:00:00,90.615,90.648,90.569,90.603,11394699956.0
2005-10-27 22:30:00,90.616,90.657,90.53,90.543,10671799975.0
2005-10-27 23:00:00,90.622,90.656,90.548,90.637,6942899996.0
2005-10-27 23:30:00,90.648,90.666,90.565,90.574,6080899976.0
2005-10-28 00:00:00,90.613,90.658,90.581,90.613,6265499982.0
2005-10-28 00:30:00,90.62,90.641,90.555,90.6,6417399994.0
2005-10-28 01:00:00,90.601,90.616,90.514,90.598,5031399999.0
2005-10-28 01:30:00,90.612,90.622,90.495,90.545,6444499978.0
2005-10-28 02:00:00,90.539,90.667,90.539,90.576,6814700007.0
2005-10-28 02:30:00,90.582,90.635,90.552,90.57,7065600001.0
2005-10-28 03:00:00,90.581,90.581,90.421,90.485,6747999981.0
2005-10-28 03:30:00,90.495,90.555,90.469,90.509,5813699978.0
2005-10-28 04:00:00,90.455,90.526,90.441,90.511,5294899989.0
2005-10-28 04:30:00,90.491,90.534,90.469,90.511,5063599998.0
2005-10-28 05:00:00,90.486,90.551,90.454,90.541,5727399992.0
2005-10-28 05:30:00,90.545,90.556,90.456,90.516,5216199986.0
2005-10-28 06:00:00,90.522,90.545,90.444,90.477,5211999990.0
2005-10-28 06:30:00,90.447,90.505,90.433,90.48,5810600002.0
2005-10-28 07:00:00,90.479,90.526,90.452,90.508,5536599982.0
2005-10-28 07:30:00,90.478,90.534,90.456,90.522,5905399989.0
2005-10-28 08:00:00,90.514,90.606,90.496,90.585,6019499986.0
2005-10-28 08:30:00,90.595,90.643,90.499,90.515,7034499994.0
2005-10-28 09:00:00,90.52,90.616,90.462,90.604,6920499987.0
2005-10-28 09:30:00,90.605,90.667,90.528,90.639,7030400012.0
2005-10-28 10:00:00,90.637,90.663,90.531,90.55,6075499983.0
2005-10-28 10:30:00,90.545,90.596,90.503,90.519,6875399978.0
2005-10-28 11:00:00,90.529,90.59,90.489,90.532,7140199988.0
2005-10-28 11:30:00,90.539,90.576,90.5,90.531,7515200002.0
2005-10-28 12:00:00,90.527,90.655,90.479,90.63,7071099979.0
2005-10-28 12:30:00,90.622,90.647,90.467,90.467,6365199998.0
2005-10-28 13:00:00,90.476,90.618,90.472,90.612,6629999994.0
2005-10-28 13:30:00,90.603,90.65,90.554,90.563,6306199968.0
2005-10-28 14:00:00,90.569,90.597,90.465,90.472,6129699976.0
2005-10-28 14:30:00,90.454,90.471,90.301,90.33,6859399974.0
2005-10-28 15:00:00,90.347,90.422,90.295,90.361,6115599992.0
2005-10-28 15:30:00,90.371,90.491,90.289,90.491,6393999996.0
2005-10-28 16:00:00,90.476,90.527,90.433,90.46,6728599975.0
2005-10-28 16:30:00,90.467,90.566,90.393,90.522,6084500003.0
2005-10-28 17:00:00,90.519,90.536,90.385,90.421,6608200008.0
2005-10-28 17:30:00,90.44,90.491,90.393,90.434,7218199986.0
2005-10-28 18:00:00,90.457,90.5,90.27,90.305,48870999942.0
2005-10-28 18:30:00,90.309,90.34,90.253,90.254,31386399896.0
2005-10-28 19:00:00,90.24,90.275,90.127,90.175,23148399929.0
2005-10-28 19:30:00,90.165,90.222,90.145,90.205,21588999943.0
2005-10-28 20:00:00,90.2,90.213,90.103,90.157,25037499957.0
2005-10-28 20:30:00,90.166,90.26,90.149,90.25,30810699881.0
2005-10-28 21:00:00,90.234,90.314,90.21,90.263,25727599925.0
2005-10-28 21:30:00,90.264,90.324,90.24,90.296,14610499962.0
2005-10-28 22:00:00,90.294,90.318,90.242,90.276,11312099962.0
2005-10-28 22:30:00,90.288,90.345,90.232,90.235,10790999950.0
2005-10-31 00:00:00,90.253,90.348,90.2,90.312,6738399961.0
2005-10-31 00:30:00,90.304,90.32,90.235,90.276,6562599977.0
2005-10-31 01:00:00,90.272,90.333,90.257,90.299,5799799978.0
2005-10-31 01:30:00,90.302,90.351,90.259,90.348,6533499991.0
2005-10-31 02:00:00,90.335,90.367,90.222,90.27,6523999997.0
2005-10-31 02:30:00,90.245,90.347,90.234,90.335,6198699995.0
2005-10-31 03:00:00,90.326,90.371,90.261,90.286,7245599977.0
2005-10-31 03:30:00,90.278,90.345,90.237,90.345,5627699989.0
2005-10-31 04:00:00,90.307,90.356,90.286,90.32,5475599986.0
2005-10-31 04:30:00,90.334,90.334,90.256,90.298,5009799980.0
2005-10-31 05:00:00,90.295,90.333,90.241,90.257,5695299965.0
2005-10-31 05:30:00,90.265,90.314,90.22,90.314,5848899987.0
2005-10-31 06:00:00,90.286,90.315,90.201,90.227,5694399969.0
2005-10-31 06:30:00,90.23,90.258,90.152,90.17,5510299979.0
2005-10-31 07:00:00,90.161,90.211,90.141,90.182,6490399966.0
2005-10-31 07:30:00,90.187,90.2,90.13,90.163,6234699973.0
2005-10-31 08:00:00,90.167,90.266,90.117,90.255,6218199974.0
2005-10-31 08:30:00,90.26,90.287,90.202,90.257,6457599991.0
2005-10-31 09:00:00,90.274,90.323,90.22,90.278,6678299991.0
2005-10-31 09:30:00,90.269,90.28,90.201,90.236,6363099960.0
2005-10-31 10:00:00,90.226,90.331,90.174,90.294,6197599990.0
2005-10-31 10:30:00,90.317,90.432,90.287,90.411,7179599986.0
2005-10-31 11:00:00,90.399,90.459,90.35,90.393,7584999996.0
2005-10-31 11:30:00,90.37,90.444,90.343,90.423,7631199958.0
2005-10-31 12:00:00,90.442,90.444,90.318,90.399,6952799976.0
2005-10-31 12:30:00,90.372,90.452,90.311,90.335,6314599998.0
2005-10-31 13:00:00,90.347,90.366,90.238,90.276,6759499965.0
2005-10-31 13:30:00,90.289,90.31,90.234,90.302,6213999988.0
2005-10-31 14:00:00,90.302,90.439,90.28,90.428,6236099977.0
2005-10-31 14:30:00,90.402,90.435,90.307,90.353,6580299977.0
2005-10-31 15:00:00,90.347,90.362,90.238,90.31,6199399979.0
2005-10-31 15:30:00,90.293,90.314,90.179,90.194,6148899986.0
2005-10-31 16:00:00,90.188,90.279,90.168,90.2,6331599985.0
2005-10-31 16:30:00,90.209,90.274,90.148,90.219,6889699972.0
2005-10-31 17:00:00,90.22,90.233,90.108,90.155,6467599987.0
2005-10-31 17:30:00,90.163,90.178,90.024,90.102,6705199997.0
2005-10-31 18:00:00,90.145,90.25,90.078,90.173,47074699829.0
2005-10-31 18:30:00,90.184,90.238,90.135,90.16,32020999934.0
2005-10-31 19:00:00,90.168,90.241,90.152,90.222,22726699923.0
2005-10-31 19:30:00,90.233,90.256,90.162,90.193,21038999924.0
2005-10-31 20:00:00,90.184,90.22,90.074,90.2,24825899918.0
2005-10-31 20:30:00,90.21,90.3,90.101,90.28,30582499885.0
2005-10-31 21:00:00,90.124,90.28,90.12,90.175,24449599941.0
2005-10-31 21:30:00,90.191,90.278,90.149,90.242,14784199952.0
2005-10-31 22:00:00,90.247,90.29,90.194,90.243,12030799981.0
2005-10-31 22:30:00,90.256,90.281,90.182,90.189,10964399981.0
2005-10-31 23:00:00,90.238,90.309,90.227,90.27,6059199998.0
2005-10-31 23:30:00,90.278,90.339,90.208,90.283,6734199990.0
2005-11-01 00:00:00,90.285,90.322,90.212,90.237,7598799964.0
2005-11-01 00:30:00,90.219,90.429,90.201,90.364,6796199998.0
2005-11-01 01:00:00,90.329,90.364,90.226,90.298,6382599985.0
2005-11-01 01:30:00,90.298,90.319,90.22,90.254,7369399990.0
2005-11-01 02:00:00,90.244,90.274,90.16,90.225,6451099984.0
2005-11-01 02:30:00,90.228,90.335,90.185,90.293,6215700004.0
2005-11-01 03:00:00,90.291,90.321,90.211,90.251,5563799990.0
2005-11-01 03:30:00,90.26,90.303,90.2,90.288,5993700005.0
2005-11-01 04:00:00,90.278,90.304,90.212,90.242,4847499985.0
2005-11-01 04:30:00,90.23,90.259,90.184,90.23,5311999981.0
2005-11-01 05:00:00,90.22,90.278,90.193,90.266,5861499998.0
2005-11-01 05:30:00,90.28,90.312,90.22,90.281,4878199992.0
2005-11-01 06:00:00,90.285,90.308,90.234,90.293,4754399986.0
2005-11-01 06:30:00,90.28,90.305,90.184,90.253,5021299992.0
2005-11-01 07:00:00,90.241,90.261,90.187,90.222,6130999983.0
2005-11-01 07:30:00,90.178,90.258,90.161,90.247,5177999987.0
2005-11-01 08:00:00,90.243,90.305,90.196,90.255,6507499977.0
2005-11-01 08:30:00,90.26,90.338,90.246,90.28,6288600000.0
2005-11-01 09:00:00,90.283,90.329,90.215,90.298,6936799981.0
2005-11-01 09:30:00,90.293,90.347,90.274,90.344,6590099982.0
2005-11-01 10:00:00,90.333,90.394,90.282,90.337,7065299981.0
2005-11-01 10:30:00,90.334,90.453,90.296,90.386,6426799987.0
2005-11-01 11:00:00,90.398,90.563,90.396,90.477,7611099975.0
2005-11-01 11:30:00,90.478,90.584,90.458,90.477,7597199980.0
2005-11-01 12:00:00,90.483,90.553,90.424,90.528,6748699967.0
2005-11-01 12:30:00,90.506,90.541,90.429,90.499,6365599981.0
2005-11-01 13:00:00,90.54,90.553,90.466,90.494,6997399977.0
2005-11-01 13:30:00,90.495,90.55,90.457,90.501,7039999988.0
2005-11-01 14:00:00,90.506,90.543,90.451,90.502,6015499982.0
2005-11-01 14:30:00,90.499,90.562,90.431,90.521,7133899967.0
2005-11-01 15:00:00,90.525,90.56,90.426,90.48,6380299993.0
2005-11-01 15:30:00,90.464,90.507,90.363,90.383,6707399975.0
2005-11-01 16:00:00,90.373,90.448,90.332,90.439,5718699986.0
2005-11-01 16:30:00,90.431,90.448,90.334,90.346,6727299988.0
2005-11-01 17:00:00,90.332,90.434,90.275,90.348,6203499978.0
2005-11-01 17:30:00,90.326,90.398,90.311,90.362,7802799971.0
2005-11-01 18:00:00,90.337,90.47,90.309,90.335,51409899820.0
2005-11-01 18:30:00,90.353,90.47,90.34,90.354,32896699879.0
2005-11-01 19:00:00,90.353,90.468,90.312,90.46,23843299982.0
2005-11-01 19:30:00,90.479,90.479,90.39,90.413,21523699970.0
2005-11-01 20:00:00,90.407,90.44,90.357,90.4,24418099890.0
2005-11-01 20:30:00,90.39,90.471,90.368,90.44,28194599929.0
2005-11-01 21:00:00,90.45,90.484,90.358,90.387,23702099979.0
2005-11-01 21:30:00,90.393,90.511,90.371,90.423,15535499916.0
2005-11-01 22:00:00,90.426,90.498,90.418,90.418,11292199944.0
2005-11-01 22:30:00,90.458,90.561,90.444,90.486,10635999986.0
2005-11-01 23:00:00,90.555,90.585,90.516,90.576,6030399988.0
2005-11-01 23:30:00,90.578,90.676,90.533,90.615,6684899986.0
2005-11-02 00:00:00,90.578,90.678,90.514,90.678,7282499992.0
2005-11-02 00:30:00,90.662,90.683,90.589,90.668,6630799973.0
2005-11-02 01:00:00,90.655,90.707,90.609,90.679,6416899970.0
2005-11-02 01:30:00,90.688,90.77,90.652,90.712,6580099970.0
2005-11-02 02:00:00,90.707,90.757,90.618,90.668,6652499986.0
2005-11-02 02:30:00,90.66,90.689,90.564,90.64,6677499967.0
2005-11-02 03:00:00,90.64,90.744,90.598,90.697,6509399973.0
2005-11-02 03:30:00,90.71,90.755,90.625,90.635,6245799988.0
2005-11-02 04:00:00,90.713,90.787,90.642,90.755,5564199984.0
2005-11-02 04:30:00,90.749,90.79,90.673,90.741,6309299976.0
2005-11-02 05:00:00,90.75,90.816,90.703,90.787,5650399989.0
2005-11-02 05:30:00,90.817,90.882,90.749,90.841,5886099977.0
2005-11-02 06:00:00,90.832,90.89,90.757,90.89,5549399984.0
2005-11-02 06:30:00,90.871,90.905,90.828,90.89,6264499980.0
2005-11-02 07:00:00,90.898,90.938,90.772,90.9,5681899982.0
2005-11-02 07:30:00,90.89,90.92,90.822,90.856,5862799979.0
2005-11-02 08:00:00,90.853,90.897,90.819,90.84,6575699975.0
2005-11-02 08:30:00,90.842,90.87,90.797,90.814,6137399985.0
2005-11-02 09:00:00,90.832,90.854,90.749,90.813,6615099987.0
2005-11-02 09:30:00,90.825,90.893,90.792,90.871,6893300013.0
2005-11-02 10:00:00,90.848,90.879,90.765,90.806,5889899968.0
2005-11-02 10:30:00,90.817,90.861,90.763,90.808,7141799987.0
2005-11-02 11:00:00,90.819,90.963,90.795,90.963,7471200002.0
2005-11-02 11:30:00,90.946,90.975,90.872,90.904,7399999986.0
2005-11-02 12:00:00,90.892,90.95,90.853,90.92,7148299964.0
2005-11-02 12:30:00,90.89,91.0,90.866,90.924,6453900017.0
2005-11-02 13:00:00,90.934,90.949,90.811,90.856,6270299970.0
2005-11-02 13:30:00,90.854,90.943,90.841,90.901,6346999976.0
2005-11-02 14:00:00,90.908,90.986,90.88,90.909,6204999994.0
2005-11-02 14:30:00,90.911,90.985,90.866,90.918,6979099992.0
2005-11-02 15:00:00,90.931,91.057,90.895,91.018,6610599989.0
2005-11-02 15:30:00,91.007,91.096,90.991,91.083,6521999981.0
2005-11-02 16:00:00,91.051,91.173,91.026,91.173,6905699969.0
2005-11-02 16:30:00,91.179,91.228,91.115,91.139,6347400011.0
2005-11-02 17:00:00,91.145,91.285,91.068,91.255,6740599987.0
2005-11-02 17:30:00,91.225,91.441,91.225,91.344,6163599981.0
2005-11-02 18:00:00,91.339,91.436,91.312,91.381,46225099792.0
2005-11-02 18:30:00,91.394,91.409,91.309,91.337,32281699915.0
2005-11-02 19:00:00,91.324,91.379,91.308,91.343,23788999929.0
2005-11-02 19:30:00,91.327,91.36,91.253,91.253,21429099893.0
2005-11-02 20:00:00,91.251,91.38,91.234,91.36,25651399878.0
2005-11-02 20:30:00,91.272,91.39,91.267,91.38,30553399887.0
2005-11-02 21:00:00,91.284,91.39,91.26,91.364,25865699967.0
2005-11-02 21:30:00,91.367,91.387,91.325,91.362,14912999945.0
2005-11-02 22:00:00,91.348,91.372,91.278,91.302,11538799982.0
2005-11-02 22:30:00,91.295,91.354,91.282,91.294,10872599981.0
2005-11-02 23:00:00,91.37,91.389,91.277,91.355,6291599981.0
2005-11-02 23:30:00,91.358,91.447,91.296,91.445,6169399980.0
2005-11-03 00:00:00,91.411,91.438,91.344,91.405,7657099979.0
2005-11-03 00:30:00,91.422,91.442,91.347,91.41,6503699973.0
2005-11-03 01:00:00,91.4,91.419,91.327,91.353,5859299971.0
2005-11-03 01:30:00,91.382,91.382,91.232,91.302,7101299974.0
2005-11-03 02:00:00,91.277,91.338,91.246,91.289,6470600013.0
2005-11-03 02:30:00,91.293,91.375,91.27,91.332,5916699972.0
2005-11-03 03:00:00,91.345,91.385,91.308,91.385,5256899976.0
2005-11-03 03:30:00,91.385,91.409,91.33,91.367,6201099984.0
2005-11-03 04:00:00,91.374,91.407,91.302,91.385,5835099989.0
2005-11-03 04:30:00,91.372,91.398,91.278,91.379,5987999992.0
2005-11-03 05:00:00,91.385,91.4,91.3,91.314,6061599997.0
2005-11-03 05:30:00,91.315,91.389,91.298,91.324,5348199987.0
2005-11-03 06:00:00,91.372,91.38,91.283,91.346,5283000012.0
2005-11-03 06:30:00,91.343,91.393,91.292,91.367,5525699997.0
2005-11-03 07:00:00,91.375,91.386,91.253,91.335,5656499973.0
2005-11-03 07:30:00,91.328,91.376,91.286,91.363,6041899971.0
2005-11-03 08:00:00,91.341,91.363,91.272,91.317,6300000014.0
2005-11-03 08:30:00,91.294,91.374,91.257,91.349,6362199990.0
2005-11-03 09:00:00,91.37,91.398,91.312,91.383,6943999974.0
2005-11-03 09:30:00,91.375,91.398,91.309,91.348,6842899990.0
2005-11-03 10:00:00,91.356,91.391,91.272,91.311,6460899993.0
2005-11-03 10:30:00,91.313,91.344,91.256,91.318,7359199983.0
2005-11-03 11:00:00,91.31,91.4,91.287,91.383,7306700005.0
2005-11-03 11:30:00,91.408,91.439,91.196,91.213,7304999993.0
2005-11-03 12:00:00,91.234,91.294,91.219,91.279,6410899971.0
2005-11-03 12:30:00,91.28,91.318,91.192,91.216,5684399999.0
2005-11-03 13:00:00,91.227,91.311,91.184,91.287,6788099970.0
2005-11-03 13:30:00,91.288,91.325,91.258,91.261,6663499981.0
2005-11-03 14:00:00,91.263,91.332,91.215,91.275,6798199984.0
2005-11-03 14:30:00,91.259,91.3,91.179,91.199,6728799999.0
2005-11-03 15:00:00,91.188,91.236,91.132,91.196,6430000004.0
2005-11-03 15:30:00,91.196,91.227,90.962,91.025,7372199989.0
2005-11-03 16:00:00,91.015,91.015,90.837,90.948,7309099979.0
2005-11-03 16:30:00,90.929,90.995,90.891,90.917,6805899995.0
2005-11-03 17:00:00,90.913,91.007,90.877,90.976,6749199994.0
2005-11-03 17:30:00,90.974,91.098,90.934,91.079,6550999971.0
2005-11-03 18:00:00,91.1,91.151,90.82,91.11,49730199902.0
2005-11-03 18:30:00,91.09,91.105,90.87,90.897,32485799959.0
2005-11-03 19:00:00,90.876,90.911,90.798,90.855,23668099892.0
2005-11-03 19:30:00,90.86,90.898,90.816,90.853,21706899937.0
2005-11-03 20:00:00,90.834,90.93,90.73,90.75,25728699927.0
2005-11-03 20:30:00,90.886,90.934,90.6,90.89,33016099944.0
2005-11-03 21:00:00,90.65,90.896,90.63,90.738,23719799954.0
2005-11-03 21:30:00,90.726,90.743,90.574,90.636,14285799954.0
2005-11-03 22:00:00,90.62,90.644,90.524,90.539,11726599952.0
2005-11-03 22:30:00,90.558,90.612,90.53,90.584,10839799970.0
2005-11-03 23:00:00,90.617,90.646,90.577,90.634,6334199987.0
2005-11-03 23:30:00,90.627,90.71,90.61,90.655,6565599985.0
2005-11-04 00:00:00,90.689,90.71,90.604,90.678,7213700004.0
2005-11-04 00:30:00,90.649,90.765,90.608,90.745,6657999976.0
2005-11-04 01:00:00,90.75,90.765,90.709,90.741,5651399985.0
2005-11-04 01:30:00,90.75,90.776,90.679,90.74,7147500006.0
2005-11-04 02:00:00,90.719,90.787,90.694,90.787,6051399994.0
2005-11-04 02:30:00,90.752,90.824,90.728,90.815,6380299984.0
2005-11-04 03:00:00,90.814,90.814,90.718,90.747,7361799985.0
2005-11-04 03:30:00,90.772,90.822,90.728,90.822,6439199976.0
2005-11-04 04:00:00,90.783,90.85,90.772,90.819,5687099992.0
2005-11-04 04:30:00,90.826,90.859,90.795,90.808,5593799973.0
2005-11-04 05:00:00,90.825,90.85,90.771,90.819,5822799995.0
2005-11-04 05:30:00,90.825,91.013,90.795,90.952,5449699978.0
2005-11-04 06:00:00,90.949,90.98,90.905,90.951,5984899979.0
2005-11-04 06:30:00,90.934,90.976,90.902,90.97,5868100012.0
2005-11-04 07:00:00,90.949,90.985,90.925,90.965,6353799984.0
2005-11-04 07:30:00,90.968,90.995,90.915,90.97,5781599974.0
2005-11-04 08:00:00,90.962,91.028,90.941,91.015,6562699973.0
2005-11-04 08:30:00,91.009,91.067,90.955,90.993,6806699986.0
2005-11-04 09:00:00,91.005,91.043,90.915,90.981,6861500004.0
2005-11-04 09:30:00,90.988,91.047,90.933,90.949,6561199970.0
2005-11-04 10:00:00,90.943,91.055,90.923,91.019,6300700003.0
2005-11-04 10:30:00,91.005,91.072,90.915,90.919,6344199973.0
2005-11-04 11:00:00,90.943,90.99,90.901,90.963,6957899996.0
2005-11-04 11:30:00,90.953,90.953,90.881,90.896,6955599983.0
2005-11-04 12:00:00,90.906,90.982,90.863,90.966,6915999975.0
2005-11-04 12:30:00,90.952,90.998,90.894,90.948,6346600001.0
2005-11-04 13:00:00,90.966,91.044,90.905,91.018,6749899999.0
2005-11-04 13:30:00,91.004,91.029,90.914,90.916,7133399961.0
2005-11-04 14:00:00,90.929,91.014,90.892,90.982,5593299985.0
2005-11-04 14:30:00,90.974,91.035,90.91,91.01,7065599985.0
2005-11-04 15:00:00,91.013,91.019,90.862,90.877,6422599965.0
2005-11-04 15:30:00,90.918,91.152,90.885,91.118,6181500001.0
2005-11-04 16:00:00,91.12,91.235,90.884,90.884,6653599995.0
2005-11-04 16:30:00,90.92,90.944,90.822,90.822,7252499996.0
2005-11-04 17:00:00,90.789,90.839,90.591,90.604,6461699989.0
2005-11-04 17:30:00,90.588,90.661,90.312,90.457,7161799972.0
2005-11-04 18:00:00,90.479,90.664,90.32,90.613,47025899923.0
2005-11-04 18:30:00,90.598,90.615,90.4,90.535,32607999971.0
2005-11-04 19:00:00,90.529,90.534,90.308,90.361,22694599956.0
2005-11-04 19:30:00,90.368,90.485,90.367,90.459,21436599956.0
2005-11-04 20:00:00,90.464,90.58,90.45,90.57,25195299967.0
2005-11-04 20:30:00,90.56,90.59,90.423,90.5,29528899922.0
2005-11-04 21:00:00,90.49,90.575,90.427,90.567,23233199957.0
2005-11-04 21:30:00,90.569,90.62,90.464,90.491,14599599979.0
2005-11-04 22:00:00,90.495,90.55,90.452,90.505,11560799990.0
2005-11-04 22:30:00,90.538,90.595,90.438,90.438,10402699999.0
2005-11-04 23:00:00,90.552,90.57,90.466,90.504,5846399972.0
2005-11-04 23:30:00,90.521,90.524,90.427,90.44,6039799983.0
2005-11-07 00:00:00,90.309,90.43,90.237,90.304,5966899982.0
2005-11-07 00:30:00,90.248,90.359,90.205,90.282,6818599965.0
2005-11-07 01:00:00,90.283,90.367,90.243,90.302,6036099976.0
2005-11-07 01:30:00,90.322,90.337,90.251,90.305,6939499954.0
2005-11-07 02:00:00,90.31,90.314,90.227,90.279,5724999971.0
2005-11-07 02:30:00,90.286,90.3,90.143,90.148,6307100006.0
2005-11-07 03:00:00,90.156,90.156,89.964,89.994,7054499984.0
2005-11-07 03:30:00,89.995,90.099,89.982,90.008,6083799974.0
2005-11-07 04:00:00,89.995,90.1,89.989,90.059,5985599988.0
2005-11-07 04:30:00,90.078,90.103,90.028,90.065,5457199988.0
2005-11-07 05:00:00,90.065,90.11,90.013,90.096,5493099976.0
2005-11-07 05:30:00,90.106,90.165,90.062,90.137,4960399999.0
2005-11-07 06:00:00,90.14,90.172,90.103,90.151,4822099981.0
2005-11-07 06:30:00,90.144,90.227,90.129,90.182,5474899971.0
2005-11-07 07:00:00,90.175,90.238,90.14,90.223,6405399987.0
2005-11-07 07:30:00,90.222,90.253,90.182,90.198,5829099982.0
2005-11-07 08:00:00,90.2,90.231,90.098,90.104,6677499996.0
2005-11-07 08:30:00,90.109,90.185,90.083,90.181,6406699977.0
2005-11-07 09:00:00,90.18,90.215,90.076,90.092,6717099967.0
2005-11-07 09:30:00,90.085,90.085,89.941,90.005,6731799968.0
2005-11-07 10:00:00,90.007,90.149,89.986,90.048,6474099993.0
2005-11-07 10:30:00,90.02,90.14,89.972,90.14,6335299973.0
2005-11-07 11:00:00,90.138,90.23,90.12,90.22,7200499997.0
2005-11-07 11:30:00,90.198,90.265,90.114,90.225,6594999987.0
2005-11-07 12:00:00,90.198,90.287,90.175,90.218,7108899975.0
2005-11-07 12:30:00,90.215,90.272,90.112,90.156,6515399992.0
2005-11-07 13:00:00,90.149,90.193,90.078,90.143,7454299971.0
2005-11-07 13:30:00,90.123,90.169,90.102,90.167,6655899989.0
2005-11-07 14:00:00,90.159,90.216,90.113,90.178,6017399988.0
2005-11-07 14:30:00,90.176,90.22,90.1,90.175,6603399990.0
2005-11-07 15:00:00,90.179,90.207,90.09,90.123,6355199965.0
2005-11-07 15:30:00,90.14,90.14,89.983,90.045,6432699978.0
2005-11-07 16:00:00,90.046,90.112,90.0,90.075,6480899974.0
2005-11-07 16:30:00,90.103,90.127,89.971,90.002,6086399987.0
2005-11-07 17:00:00,89.996,90.113,89.968,90.08,6115599980.0
2005-11-07 17:30:00,90.085,90.136,89.973,90.0,6336899975.0
2005-11-07 18:00:00,89.977,90.012,89.78,90.012,48088499800.0
2005-11-07 18:30:00,90.012,90.031,89.8,89.82,33322999857.0
2005-11-07 19:00:00,89.839,89.865,89.756,89.794,22992699914.0
2005-11-07 19:30:00,89.799,89.823,89.647,89.713,21647199969.0
2005-11-07 20:00:00,89.733,90.02,89.701,90.01,24877699893.0
2005-11-07 20:30:00,90.02,90.07,89.755,89.844,31496599929.0
2005-11-07 21:00:00,89.835,90.05,89.83,90.0,24541399937.0
2005-11-07 21:30:00,90.009,90.093,89.99,90.015,14930899945.0
2005-11-07 22:00:00,90.014,90.059,89.955,90.001,11234099972.0
2005-11-07 22:30:00,90.035,90.086,89.994,90.002,10378899987.0
2005-11-07 23:00:00,90.065,90.117,90.033,90.069,6017599977.0
2005-11-07 23:30:00,90.092,90.097,90.027,90.06,5890599992.0
2005-11-08 00:00:00,90.018,90.122,90.016,90.097,6965899988.0
2005-11-08 00:30:00,90.041,90.107,89.971,90.018,6829400001.0
2005-11-08 01:00:00,89.994,90.029,89.94,89.97,6097799983.0
2005-11-08 01:30:00,89.982,89.995,89.856,89.937,6626299978.0
2005-11-08 02:00:00,89.934,89.955,89.866,89.919,6612799980.0
2005-11-08 02:30:00,89.902,89.945,89.711,89.72,7152799960.0
2005-11-08 03:00:00,89.715,89.751,89.467,89.568,7131699997.0
2005-11-08 03:30:00,89.569,89.65,89.515,89.524,6272199968.0
2005-11-08 04:00:00,89.511,89.553,89.465,89.51,6142200001.0
2005-11-08 04:30:00,89.507,89.555,89.487,89.528,5696799976.0
2005-11-08 05:00:00,89.515,89.558,89.461,89.506,5603100014.0
2005-11-08 05:30:00,89.516,89.544,89.466,89.503,5174999991.0
2005-11-08 06:00:00,89.505,89.526,89.454,89.506,5607799997.0
2005-11-08 06:30:00,89.478,89.55,89.469,89.531,5068299979.0
2005-11-08 07:00:00,89.515,89.568,89.509,89.536,6431299985.0
2005-11-08 07:30:00,89.548,89.577,89.5,89.544,5894399995.0
2005-11-08 08:00:00,89.544,89.61,89.527,89.546,6297299985.0
2005-11-08 08:30:00,89.556,89.616,89.531,89.588,6215200008.0
2005-11-08 09:00:00,89.592,89.656,89.55,89.63,6211399984.0
2005-11-08 09:30:00,89.647,89.67,89.582,89.587,5832299990.0
2005-11-08 10:00:00,89.592,89.624,89.482,89.537,5986999970.0
2005-11-08 10:30:00,89.54,89.559,89.424,89.527,6261399973.0
2005-11-08 11:00:00,89.522,89.617,89.431,89.57,6997399979.0
2005-11-08 11:30:00,89.567,89.61,89.48,89.574,8031999983.0
2005-11-08 12:00:00,89.576,89.641,89.534,89.588,6968499953.0
2005-11-08 12:30:00,89.583,89.642,89.525,89.59,6219299987.0
2005-11-08 13:00:00,89.621,89.629,89.541,89.59,7112000016.0
2005-11-08 13:30:00,89.598,89.613,89.515,89.587,6628299977.0
2005-11-08 14:00:00,89.589,89.649,89.532,89.617,6142199981.0
2005-11-08 14:30:00,89.633,89.701,89.565,89.652,6972799968.0
2005-11-08 15:00:00,89.676,89.689,89.562,89.575,6908799968.0
2005-11-08 15:30:00,89.564,89.613,89.451,89.52,6681799976.0
2005-11-08 16:00:00,89.508,89.563,89.453,89.485,6110299988.0
2005-11-08 16:30:00,89.491,89.585,89.477,89.516,7354699971.0
2005-11-08 17:00:00,89.486,89.518,89.416,89.457,6843799991.0
2005-11-08 17:30:00,89.458,89.458,89.304,89.4,5954699978.0
2005-11-08 18:00:00,89.396,89.46,89.326,89.353,51040799989.0
2005-11-08 18:30:00,89.363,89.418,89.302,89.34,32950099836.0
2005-11-08 19:00:00,89.352,89.446,89.337,89.355,23678599949.0
2005-11-08 19:30:00,89.372,89.391,89.306,89.352,22058399888.0
2005-11-08 20:00:00,89.35,89.46,89.285,89.46,25173299938.0
2005-11-08 20:30:00,89.45,89.5,89.349,89.434,30976499946.0
2005-11-08 21:00:00,89.437,89.5,89.379,89.444,24273799923.0
2005-11-08 21:30:00,89.433,89.515,89.401,89.483,14691699983.0
2005-11-08 22:00:00,89.465,89.49,89.392,89.415,10831399965.0
2005-11-08 22:30:00,89.424,89.44,89.34,89.386,10349699961.0
2005-11-08 23:00:00,89.386,89.468,89.378,89.434,5823499979.0
2005-11-08 23:30:00,89.437,89.465,89.367,89.414,5674999983.0
2005-11-09 00:00:00,89.439,89.506,89.357,89.485,7364999983.0
2005-11-09 00:30:00,89.448,89.52,89.424,89.462,6284099985.0
2005-11-09 01:00:00,89.43,89.481,89.378,89.414,6477599982.0
2005-11-09 01:30:00,89.454,89.474,89.384,89.445,6897499963.0
2005-11-09 02:00:00,89.449,89.45,89.383,89.42,7277299975.0
2005-11-09 02:30:00,89.406,89.454,89.35,89.423,6291299992.0
2005-11-09 03:00:00,89.428,89.447,89.326,89.374,6368599974.0
2005-11-09 03:30:00,89.388,89.391,89.327,89.352,6069299996.0
2005-11-09 04:00:00,89.338,89.375,89.301,89.362,5357799986.0
2005-11-09 04:30:00,89.366,89.412,89.319,89.373,5950899985.0
2005-11-09 05:00:00,89.369,89.398,89.293,89.356,5366699967.0
2005-11-09 05:30:00,89.355,89.422,89.326,89.386,5488099992.0
2005-11-09 06:00:00,89.395,89.426,89.35,89.395,5270700008.0
2005-11-09 06:30:00,89.4,89.413,89.338,89.349,5719399984.0
2005-11-09 07:00:00,89.358,89.42,89.339,89.414,6509699998.0
2005-11-09 07:30:00,89.415,89.422,89.361,89.392,6210199987.0
2005-11-09 08:00:00,89.388,89.43,89.331,89.399,6249199986.0
2005-11-09 08:30:00,89.425,89.507,89.38,89.458,6344099988.0
2005-11-09 09:00:00,89.481,89.57,89.458,89.544,6589899971.0
2005-11-09 09:30:00,89.528,89.55,89.465,89.5,6057999982.0
2005-11-09 10:00:00,89.499,89.516,89.399,89.458,6325299993.0
2005-11-09 10:30:00,89.489,89.588,89.474,89.513,7049099968.0
2005-11-09 11:00:00,89.527,89.57,89.448,89.509,6928399976.0
2005-11-09 11:30:00,89.508,89.537,89.425,89.451,7102200002.0
2005-11-09 12:00:00,89.425,89.528,89.393,89.487,7329399969.0
2005-11-09 12:30:00,89.475,89.556,89.432,89.486,6085099983.0
2005-11-09 13:00:00,89.48,89.498,89.354,89.435,6752499989.0
2005-11-09 13:30:00,89.436,89.436,89.346,89.402,6370199982.0
2005-11-09 14:00:00,89.398,89.423,89.334,89.398,6097099992.0
2005-11-09 14:30:00,89.404,89.42,89.226,89.29,6895399972.0
2005-11-09 15:00:00,89.281,89.313,89.131,89.186,6755800001.0
2005-11-09 15:30:00,89.201,89.283,89.14,89.254,6435099981.0
2005-11-09 16:00:00,89.251,89.327,89.193,89.211,6853099990.0
2005-11-09 16:30:00,89.219,89.29,89.159,89.205,6860099986.0
2005-11-09 17:00:00,89.196,89.283,89.156,89.175,6635699975.0
2005-11-09 17:30:00,89.159,89.364,89.159,89.313,6624799990.0
2005-11-09 18:00:00,89.337,89.61,89.315,89.503,49971999878.0
2005-11-09 18:30:00,89.502,89.59,89.462,89.531,32984299969.0
2005-11-09 19:00:00,89.534,89.621,89.519,89.544,23241099965.0
2005-11-09 19:30:00,89.563,89.598,89.483,89.555,21205799964.0
2005-11-09 20:00:00,89.552,89.703,89.496,89.614,25697199917.0
2005-11-09 20:30:00,89.75,89.8,89.56,89.626,29816999923.0
2005-11-09 21:00:00,89.78,89.79,89.599,89.74,23252299950.0
2005-11-09 21:30:00,89.728,89.793,89.701,89.75,14605199963.0
2005-11-09 22:00:00,89.748,89.775,89.678,89.705,10870299976.0
2005-11-09 22:30:00,89.708,89.725,89.641,89.69,11309500002.0
2005-11-09 23:00:00,89.701,89.721,89.602,89.63,5470699999.0
2005-11-09 23:30:00,89.637,89.685,89.574,89.6,5908999973.0
2005-11-10 00:00:00,89.588,89.677,89.546,89.632,7285499972.0
2005-11-10 00:30:00,89.657,89.709,89.634,89.682,6810799942.0
2005-11-10 01:00:00,89.663,89.872,89.645,89.872,5810499967.0
2005-11-10 01:30:00,89.882,89.966,89.824,89.958,7177999989.0
2005-11-10 02:00:00,89.932,89.949,89.795,89.827,6457199991.0
2005-11-10 02:30:00,89.805,89.833,89.676,89.725,6327899982.0
2005-11-10 03:00:00,89.735,89.807,89.703,89.787,6395100003.0
2005-11-10 03:30:00,89.806,89.823,89.731,89.774,6338499989.0
2005-11-10 04:00:00,89.789,89.838,89.77,89.815,5252799982.0
2005-11-10 04:30:00,89.817,89.833,89.774,89.774,4876199983.0
2005-11-10 05:00:00,89.781,89.856,89.765,89.838,5491299968.0
2005-11-10 05:30:00,89.83,89.846,89.741,89.813,5331199977.0
2005-11-10 06:00:00,89.82,89.852,89.759,89.8,5859999981.0
2005-11-10 06:30:00,89.784,89.825,89.758,89.81,5266599987.0
2005-11-10 07:00:00,89.797,89.843,89.748,89.768,5966599982.0
2005-11-10 07:30:00,89.771,89.818,89.719,89.78,5945499996.0
2005-11-10 08:00:00,89.784,89.875,89.766,89.87,6188699974.0
2005-11-10 08:30:00,89.88,89.924,89.837,89.894,6491299980.0
2005-11-10 09:00:00,89.917,89.917,89.778,89.792,6487000000.0
2005-11-10 09:30:00,89.797,89.848,89.781,89.801,6406099968.0
2005-11-10 10:00:00,89.815,89.818,89.76,89.783,6467199964.0
2005-11-10 10:30:00,89.768,89.861,89.727,89.808,6497899965.0
2005-11-10 11:00:00,89.827,89.854,89.76,89.802,6959999977.0
2005-11-10 11:30:00,89.813,89.93,89.784,89.905,6981499986.0
2005-11-10 12:00:00,89.911,89.938,89.859,89.91,6977799973.0
2005-11-10 12:30:00,89.908,89.938,89.807,89.833,5963699994.0
2005-11-10 13:00:00,89.83,89.94,89.81,89.892,6909200004.0
2005-11-10 13:30:00,89.877,90.06,89.861,90.044,6290999989.0
2005-11-10 14:00:00,90.043,90.069,89.925,89.958,6459699992.0
2005-11-10 14:30:00,89.943,89.992,89.87,89.897,6249699974.0
2005-11-10 15:00:00,89.907,89.947,89.846,89.877,6964699985.0
2005-11-10 15:30:00,89.868,90.057,89.855,89.986,6923499970.0
2005-11-10 16:00:00,89.982,90.076,89.94,90.057,6296899991.0
2005-11-10 16:30:00,90.045,90.163,90.037,90.071,6927999986.0
2005-11-10 17:00:00,90.08,90.124,89.992,90.117,6314399972.0
2005-11-10 17:30:00,90.111,90.111,89.993,90.041,6462399984.0
2005-11-10 18:00:00,90.05,90.13,90.011,90.065,49830799819.0
2005-11-10 18:30:00,90.061,90.117,90.006,90.066,33454899919.0
2005-11-10 19:00:00,90.073,90.111,89.996,90.009,22515999921.0
2005-11-10 19:30:00,90.031,90.094,89.965,90.09,21263599923.0
2005-11-10 20:00:00,90.081,90.124,90.029,90.06,25376799945.0
2005-11-10 20:30:00,90.09,90.136,89.85,90.06,31776699911.0
2005-11-10 21:00:00,90.062,90.101,89.83,90.047,25629499959.0
2005-11-10 21:30:00,90.05,90.06,89.798,89.817,15421499954.0
2005-11-10 22:00:00,89.839,89.897,89.745,89.818,11632299971.0
2005-11-10 22:30:00,89.818,89.864,89.736,89.836,10623399995.0
2005-11-10 23:00:00,89.858,89.881,89.807,89.868,5865599996.0
2005-11-10 23:30:00,89.862,89.883,89.767,89.767,6051099996.0
2005-11-11 00:00:00,89.794,89.855,89.733,89.847,7264299970.0
2005-11-11 00:30:00,89.828,89.85,89.749,89.792,6415899989.0
2005-11-11 01:00:00,89.793,89.818,89.669,89.693,5938299972.0
2005-11-11 01:30:00,89.729,89.745,89.598,89.628,7405299978.0
2005-11-11 02:00:00,89.63,89.666,89.541,89.576,6633999990.0
2005-11-11 02:30:00,89.552,89.586,89.475,89.515,6266199981.0
2005-11-11 03:00:00,89.498,89.593,89.468,89.54,5828399971.0
2005-11-11 03:30:00,89.557,89.645,89.528,89.625,6179999978.0
2005-11-11 04:00:00,89.601,89.633,89.568,89.595,4723299973.0
2005-11-11 04:30:00,89.586,89.615,89.545,89.574,5704199988.0
2005-11-11 05:00:00,89.562,89.591,89.494,89.558,4796499981.0
2005-11-11 05:30:00,89.554,89.582,89.49,89.53,5465899999.0
2005-11-11 06:00:00,89.532,89.569,89.459,89.5,5548899990.0
2005-11-11 06:30:00,89.515,89.558,89.474,89.539,5547099975.0
2005-11-11 07:00:00,89.541,89.562,89.507,89.545,5685099984.0
2005-11-11 07:30:00,89.532,89.567,89.48,89.519,6248399992.0
2005-11-11 08:00:00,89.473,89.535,89.43,89.505,6306800005.0
2005-11-11 08:30:00,89.501,89.608,89.459,89.588,6548399982.0
2005-11-11 09:00:00,89.617,89.671,89.565,89.652,6828499986.0
2005-11-11 09:30:00,89.667,89.667,89.584,89.608,6479399997.0
2005-11-11 10:00:00,89.604,89.762,89.563,89.753,6289299964.0
2005-11-11 10:30:00,89.732,89.77,89.686,89.699,7336499977.0
2005-11-11 11:00:00,89.719,89.825,89.707,89.767,7150099983.0
2005-11-11 11:30:00,89.754,89.803,89.69,89.774,6692799968.0
2005-11-11 12:00:00,89.775,89.829,89.726,89.813,7646499989.0
2005-11-11 12:30:00,89.788,89.842,89.746,89.774,5903300009.0
2005-11-11 13:00:00,89.783,89.834,89.716,89.771,6548999963.0
2005-11-11 13:30:00,89.779,89.85,89.734,89.77,6693000004.0
2005-11-11 14:00:00,89.784,89.819,89.731,89.763,6083399973.0
2005-11-11 14:30:00,89.731,89.817,89.702,89.753,6027699989.0
2005-11-11 15:00:00,89.762,89.796,89.675,89.697,6103299985.0
2005-11-11 15:30:00,89.685,89.759,89.627,89.694,6629599999.0
2005-11-11 16:00:00,89.683,89.721,89.654,89.718,6339700012.0
2005-11-11 16:30:00,89.713,89.761,89.681,89.714,6032199989.0
2005-11-11 17:00:00,89.724,89.76,89.665,89.747,6346299974.0
2005-11-11 17:30:00,89.72,89.786,89.708,89.719,6719099980.0
2005-11-11 18:00:00,89.743,89.82,89.71,89.758,48697599796.0
2005-11-11 18:30:00,89.758,89.78,89.686,89.756,31688999924.0
2005-11-11 19:00:00,89.757,89.814,89.736,89.77,22879599953.0
2005-11-11 19:30:00,89.784,89.821,89.697,89.779,20513899931.0
2005-11-11 20:00:00,89.798,89.86,89.735,89.86,24688299914.0
2005-11-11 20:30:00,89.73,89.85,89.698,89.84,31408099883.0
2005-11-11 21:00:00,89.747,89.852,89.737,89.844,24939799904.0
2005-11-11 21:30:00,89.85,89.878,89.754,89.807,14815599943.0
2005-11-11 22:00:00,89.824,89.869,89.766,89.772,10696599956.0
2005-11-11 22:30:00,89.81,89.89,89.791,89.844,10571899973.0
2005-11-11 23:00:00,89.877,89.903,89.78,89.875,6054799972.0
2005-11-11 23:30:00,89.877,89.984,89.84,89.956,6098199990.0
2005-11-14 00:00:00,89.846,89.968,89.824,89.912,9387299975.0
2005-11-14 00:30:00,89.913,89.969,89.855,89.878,10547399995.0
2005-11-14 01:00:00,89.895,89.928,89.793,89.845,9801699989.0
2005-11-14 01:30:00,89.865,89.971,89.779,89.893,10692799983.0
2005-11-14 02:00:00,89.893,89.995,89.867,89.97,7281499997.0
2005-11-14 02:30:00,89.951,89.967,89.855,89.924,6461299980.0
2005-11-14 03:00:00,89.933,89.948,89.879,89.919,6730699998.0
2005-11-14 03:30:00,89.923,89.959,89.857,89.907,5820299982.0
2005-11-14 04:00:00,89.909,89.953,89.87,89.917,5920000004.0
2005-11-14 04:30:00,89.922,90.0,89.912,89.972,4897899989.0
2005-11-14 05:00:00,89.977,89.993,89.914,89.965,4855399968.0
2005-11-14 05:30:00,89.98,90.012,89.899,89.975,4587900000.0
2005-11-14 06:00:00,89.973,90.249,89.973,90.219,6020799985.0
2005-11-14 06:30:00,90.208,90.286,90.17,90.219,6591999972.0
2005-11-14 07:00:00,90.211,90.219,90.15,90.192,6473799950.0
2005-11-14 07:30:00,90.188,90.273,90.16,90.23,5894699991.0
2005-11-14 08:00:00,90.225,90.265,90.134,90.147,6059699984.0
2005-11-14 08:30:00,90.142,90.165,90.039,90.089,6709599992.0
2005-11-14 09:00:00,90.111,90.143,90.044,90.079,6851800006.0
2005-11-14 09:30:00,90.078,90.141,89.998,90.063,6934200002.0
2005-11-14 10:00:00,90.051,90.113,89.995,90.053,6074600014.0
2005-11-14 10:30:00,90.075,90.093,89.992,90.071,6683100004.0
2005-11-14 11:00:00,90.086,90.202,90.077,90.176,7066499990.0
2005-11-14 11:30:00,90.165,90.233,90.125,90.18,7332799969.0
2005-11-14 12:00:00,90.197,90.294,90.174,90.248,7312799999.0
2005-11-14 12:30:00,90.239,90.343,90.19,90.326,5949999982.0
2005-11-14 13:00:00,90.332,90.489,90.312,90.405,7132499973.0
2005-11-14 13:30:00,90.403,90.445,90.356,90.375,7151599976.0
2005-11-14 14:00:00,90.38,90.406,90.329,90.377,6675299964.0
2005-11-14 14:30:00,90.365,90.402,90.26,90.307,6612699984.0
2005-11-14 15:00:00,90.296,90.322,90.172,90.21,6001099986.0
2005-11-14 15:30:00,90.204,90.239,90.145,90.195,6411099991.0
2005-11-14 16:00:00,90.212,90.258,90.157,90.157,7263399967.0
2005-11-14 16:30:00,90.155,90.22,90.132,90.154,6366499973.0
2005-11-14 17:00:00,90.155,90.191,90.097,90.162,6128699993.0
2005-11-14 17:30:00,90.15,90.249,90.15,90.212,6972499978.0
2005-11-14 18:00:00,90.22,90.245,90.02,90.097,49546899789.0
2005-11-14 18:30:00,90.11,90.126,89.938,89.998,32708599853.0
2005-11-14 19:00:00,89.995,90.071,89.982,90.043,22730599946.0
2005-11-14 19:30:00,90.074,90.09,90.007,90.065,21686699939.0
2005-11-14 20:00:00,90.072,90.18,89.992,90.18,25614399967.0
2005-11-14 20:30:00,90.13,90.198,90.101,90.152,31601399899.0
2005-11-14 21:00:00,90.09,90.175,90.09,90.15,27169899898.0
2005-11-14 21:30:00,90.154,90.167,90.06,90.064,14679199932.0
2005-11-14 22:00:00,90.088,90.156,90.059,90.126,11113599996.0
2005-11-14 22:30:00,90.116,90.14,90.052,90.062,11160399964.0
2005-11-14 23:00:00,90.138,90.154,90.083,90.119,5880799976.0
2005-11-14 23:30:00,90.138,90.146,90.055,90.105,5871800002.0
2005-11-15 00:00:00,90.076,90.162,90.039,90.122,7111599994.0
2005-11-15 00:30:00,90.108,90.162,90.08,90.112,5758199986.0
2005-11-15 01:00:00,90.11,90.13,90.056,90.068,4843599974.0
2005-11-15 01:30:00,90.115,90.15,90.062,90.138,7112499978.0
2005-11-15 02:00:00,90.126,90.19,90.094,90.175,6546599992.0
2005-11-15 02:30:00,90.183,90.197,90.114,90.162,6240399987.0
2005-11-15 03:00:00,90.151,90.188,90.104,90.134,5391599981.0
2005-11-15 03:30:00,90.124,90.159,90.077,90.103,7265899972.0
2005-11-15 04:00:00,90.117,90.195,90.117,90.159,5669499999.0
2005-11-15 04:30:00,90.168,90.185,90.105,90.13,5669099988.0
2005-11-15 05:00:00,90.12,90.182,90.102,90.166,5452599981.0
2005-11-15 05:30:00,90.17,90.18,90.095,90.168,5276499976.0
2005-11-15 06:00:00,90.168,90.193,90.117,90.126,5056599994.0
2005-11-15 06:30:00,90.146,90.194,90.1,90.14,5316499977.0
2005-11-15 07:00:00,90.137,90.17,90.081,90.125,5585800007.0
2005-11-15 07:30:00,90.122,90.163,90.062,90.142,6199999982.0
2005-11-15 08:00:00,90.131,90.161,90.111,90.133,6076899977.0
2005-11-15 08:30:00,90.15,90.155,90.085,90.113,6351399974.0
2005-11-15 09:00:00,90.112,90.194,90.102,90.133,7168700002.0
2005-11-15 09:30:00,90.132,90.166,90.104,90.125,6732799998.0
2005-11-15 10:00:00,90.125,90.266,90.123,90.208,6074999992.0
2005-11-15 10:30:00,90.215,90.271,90.193,90.222,7243899968.0
2005-11-15 11:00:00,90.238,90.29,90.201,90.269,6951799990.0
2005-11-15 11:30:00,90.273,90.288,90.225,90.246,8006999978.0
2005-11-15 12:00:00,90.228,90.263,90.148,90.19,6497699982.0
2005-11-15 12:30:00,90.16,90.242,90.087,90.087,6618999985.0
2005-11-15 13:00:00,90.127,90.276,90.086,90.265,7342199975.0
2005-11-15 13:30:00,90.234,90.281,90.168,90.168,6461099986.0
2005-11-15 14:00:00,90.176,90.242,90.119,90.177,6539699973.0
2005-11-15 14:30:00,90.17,90.203,90.113,90.185,6718299958.0
2005-11-15 15:00:00,90.199,90.243,90.135,90.182,6733699982.0
2005-11-15 15:30:00,90.167,90.3,90.116,90.25,6785300001.0
2005-11-15 16:00:00,90.243,90.294,90.2,90.237,7596999975.0
2005-11-15 16:30:00,90.261,90.294,90.206,90.218,7445699970.0
2005-11-15 17:00:00,90.231,90.261,90.063,90.237,6809400001.0
2005-11-15 17:30:00,90.228,90.254,90.026,90.07,6939099982.0
2005-11-15 18:00:00,90.075,90.114,89.977,90.02,50581599772.0
2005-11-15 18:30:00,90.038,90.126,89.998,90.075,33376899905.0
2005-11-15 19:00:00,90.074,90.122,90.027,90.033,22625299969.0
2005-11-15 19:30:00,90.04,90.08,90.016,90.041,20639999936.0
2005-11-15 20:00:00,90.044,90.17,90.042,90.14,25716799880.0
2005-11-15 20:30:00,90.117,90.24,90.079,90.157,33520999878.0
2005-11-15 21:00:00,90.25,90.25,90.112,90.147,24317899933.0
2005-11-15 21:30:00,90.148,90.255,90.109,90.233,14368599970.0
2005-11-15 22:00:00,90.234,90.291,90.188,90.217,11450900016.0
2005-11-15 22:30:00,90.231,90.265,90.191,90.195,10458799973.0
2005-11-15 23:00:00,90.263,90.286,90.202,90.274,6198799971.0
2005-11-15 23:30:00,90.28,90.3,90.242,90.27,5592599989.0
2005-11-16 00:00:00,90.268,90.295,90.208,90.248,7090399962.0
2005-11-16 00:30:00,90.221,90.287,90.213,90.255,7842299990.0
2005-11-16 01:00:00,90.237,90.275,90.205,90.22,5631899970.0
2005-11-16 01:30:00,90.237,90.308,90.205,90.267,7018399990.0
2005-11-16 02:00:00,90.261,90.29,90.238,90.251,6251499982.0
2005-11-16 02:30:00,90.248,90.311,90.213,90.278,6423800000.0
2005-11-16 03:00:00,90.259,90.309,90.237,90.261,6320700006.0
2005-11-16 03:30:00,90.258,90.311,90.235,90.31,6022499968.0
2005-11-16 04:00:00,90.295,90.32,90.245,90.273,5604599991.0
2005-11-16 04:30:00,90.285,90.316,90.263,90.29,4757099991.0
2005-11-16 05:00:00,90.282,90.324,90.244,90.317,5430899965.0
2005-11-16 05:30:00,90.309,90.445,90.292,90.402,5528999982.0
2005-11-16 06:00:00,90.394,90.5,90.374,90.432,5374399959.0
2005-11-16 06:30:00,90.425,90.505,90.425,90.49,5686299983.0
2005-11-16 07:00:00,90.464,90.498,90.412,90.448,6367299985.0
2005-11-16 07:30:00,90.433,90.477,90.4,90.411,6086699990.0
2005-11-16 08:00:00,90.413,90.463,90.4,90.42,6094899980.0
2005-11-16 08:30:00,90.428,90.504,90.412,90.45,6176399990.0
2005-11-16 09:00:00,90.457,90.457,90.363,90.377,7101499981.0
2005-11-16 09:30:00,90.386,90.445,90.373,90.392,7026099968.0
2005-11-16 10:00:00,90.381,90.431,90.361,90.376,6472699978.0
2005-11-16 10:30:00,90.383,90.414,90.325,90.362,7364999972.0
2005-11-16 11:00:00,90.37,90.399,90.327,90.349,6861299974.0
2005-11-16 11:30:00,90.357,90.425,90.336,90.398,7642499981.0
2005-11-16 12:00:00,90.397,90.435,90.346,90.365,6727499996.0
2005-11-16 12:30:00,90.325,90.354,90.166,90.193,6799000000.0
2005-11-16 13:00:00,90.184,90.234,90.105,90.154,6389299974.0
2005-11-16 13:30:00,90.14,90.257,90.121,90.175,6839799956.0
2005-11-16 14:00:00,90.187,90.206,90.118,90.178,6836499994.0
2005-11-16 14:30:00,90.172,90.199,90.082,90.155,6749599973.0
2005-11-16 15:00:00,90.16,90.173,90.022,90.095,6416099957.0
2005-11-16 15:30:00,90.071,90.177,90.036,90.138,6265799985.0
2005-11-16 16:00:00,90.069,90.159,89.975,90.039,6600399973.0
2005-11-16 16:30:00,90.04,90.041,89.813,89.847,7351199985.0
2005-11-16 17:00:00,89.842,89.904,89.801,89.863,5701199991.0
2005-11-16 17:30:00,89.846,89.971,89.84,89.907,7003799978.0
2005-11-16 18:00:00,89.922,89.976,89.81,89.861,43983199931.0
2005-11-16 18:30:00,89.842,89.881,89.754,89.842,32789799943.0
2005-11-16 19:00:00,89.849,89.895,89.806,89.824,24121999957.0
2005-11-16 19:30:00,89.832,89.85,89.771,89.784,20822499944.0
2005-11-16 20:00:00,89.783,89.913,89.782,89.874,26204199948.0
2005-11-16 20:30:00,89.885,89.96,89.847,89.877,32038499951.0
2005-11-16 21:00:00,89.884,89.943,89.829,89.943,25006099907.0
2005-11-16 21:30:00,89.942,89.978,89.903,89.927,14217499941.0
2005-11-16 22:00:00,89.897,89.916,89.82,89.82,11028499991.0
2005-11-16 22:30:00,89.85,89.913,89.792,89.84,9962499984.0
2005-11-16 23:00:00,89.875,89.891,89.828,89.86,6204999988.0
2005-11-16 23:30:00,89.864,89.896,89.829,89.885,6141999978.0
2005-11-17 00:00:00,89.885,89.939,89.821,89.875,7030000007.0
2005-11-17 00:30:00,89.873,89.926,89.837,89.89,7096099968.0
2005-11-17 01:00:00,89.86,89.954,89.86,89.913,5841899981.0
2005-11-17 01:30:00,89.935,89.944,89.836,89.874,7157399976.0
2005-11-17 02:00:00,89.861,89.883,89.678,89.687,6627599970.0
2005-11-17 02:30:00,89.668,89.821,89.668,89.803,5907899975.0
2005-11-17 03:00:00,89.801,89.876,89.773,89.847,6983499995.0
2005-11-17 03:30:00,89.867,89.868,89.794,89.83,6277199998.0
2005-11-17 04:00:00,89.827,89.856,89.762,89.767,5593599997.0
2005-11-17 04:30:00,89.791,89.815,89.742,89.79,5867300022.0
2005-11-17 05:00:00,89.78,89.83,89.731,89.74,5650999966.0
2005-11-17 05:30:00,89.725,89.842,89.704,89.75,6019699990.0
2005-11-17 06:00:00,89.757,89.787,89.645,89.735,5567399993.0
2005-11-17 06:30:00,89.726,89.748,89.59,89.647,5803099984.0
2005-11-17 07:00:00,89.643,89.718,89.629,89.713,6335999978.0
2005-11-17 07:30:00,89.716,89.756,89.669,89.72,5810699982.0
2005-11-17 08:00:00,89.73,89.765,89.686,89.735,5902999961.0
2005-11-17 08:30:00,89.726,89.77,89.696,89.703,6009699978.0
2005-11-17 09:00:00,89.722,89.731,89.613,89.659,6772399984.0
2005-11-17 09:30:00,89.643,89.677,89.591,89.634,7186999985.0
2005-11-17 10:00:00,89.62,89.674,89.561,89.632,7047199982.0
2005-11-17 10:30:00,89.63,89.646,89.505,89.604,6722599980.0
2005-11-17 11:00:00,89.599,89.7,89.581,89.689,7432499980.0
2005-11-17 11:30:00,89.667,89.737,89.62,89.643,7400699950.0
2005-11-17 12:00:00,89.645,89.772,89.623,89.757,7178999998.0
2005-11-17 12:30:00,89.766,89.792,89.642,89.65,6234799992.0
2005-11-17 13:00:00,89.67,89.713,89.635,89.685,6424699978.0
2005-11-17 13:30:00,89.685,89.762,89.669,89.689,6286699985.0
2005-11-17 14:00:00,89.691,89.719,89.649,89.673,6474899992.0
2005-11-17 14:30:00,89.67,89.739,89.635,89.719,6605299972.0
2005-11-17 15:00:00,89.722,89.752,89.666,89.746,6159699980.0
2005-11-17 15:30:00,89.719,89.802,89.687,89.705,6817799973.0
2005-11-17 16:00:00,89.709,89.773,89.646,89.748,6488500000.0
2005-11-17 16:30:00,89.797,89.868,89.749,89.843,7017399963.0
2005-11-17 17:00:00,89.836,89.978,89.82,89.947,6779399992.0
2005-11-17 17:30:00,89.942,90.009,89.898,89.91,7427199988.0
2005-11-17 18:00:00,89.909,89.98,89.822,89.851,49541699921.0
2005-11-17 18:30:00,89.865,89.909,89.799,89.82,32860999904.0
2005-11-17 19:00:00,89.834,89.961,89.828,89.885,24490099938.0
2005-11-17 19:30:00,89.885,89.89,89.805,89.86,21263299944.0
2005-11-17 20:00:00,89.863,90.02,89.85,89.955,25938699958.0
2005-11-17 20:30:00,89.952,90.075,89.936,90.059,30589399886.0
2005-11-17 21:00:00,90.045,90.09,89.961,90.018,25249799912.0
2005-11-17 21:30:00,90.022,90.094,89.982,90.074,14077799959.0
2005-11-17 22:00:00,90.063,90.126,90.035,90.105,11469099984.0
2005-11-17 22:30:00,90.115,90.159,90.058,90.113,9676599958.0
2005-11-17 23:00:00,90.137,90.155,90.09,90.12,6427699995.0
2005-11-17 23:30:00,90.132,90.194,90.102,90.157,6732799991.0
2005-11-18 00:00:00,90.158,90.253,90.103,90.228,6955999992.0
2005-11-18 00:30:00,90.185,90.211,90.11,90.14,6427199980.0
2005-11-18 01:00:00,90.11,90.149,90.054,90.092,5922399972.0
2005-11-18 01:30:00,90.13,90.166,90.062,90.149,6703200005.0
2005-11-18 02:00:00,90.142,90.201,90.12,90.15,6291499985.0
2005-11-18 02:30:00,90.126,90.235,90.107,90.185,6538399984.0
2005-11-18 03:00:00,90.165,90.208,90.145,90.181,6276299996.0
2005-11-18 03:30:00,90.188,90.257,90.146,90.192,6135299985.0
2005-11-18 04:00:00,90.188,90.267,90.164,90.235,5702099980.0
2005-11-18 04:30:00,90.236,90.274,90.194,90.228,5288899963.0
2005-11-18 05:00:00,90.247,90.273,90.211,90.248,5251300003.0
2005-11-18 05:30:00,90.24,90.261,90.085,90.132,4947099978.0
2005-11-18 06:00:00,90.134,90.163,90.006,90.045,5558999999.0
2005-11-18 06:30:00,90.045,90.111,90.02,90.094,6110199987.0
2005-11-18 07:00:00,90.105,90.11,90.049,90.083,5634799982.0
2005-11-18 07:30:00,90.089,90.123,90.031,90.093,5579999972.0
2005-11-18 08:00:00,90.086,90.144,90.07,90.084,6151299982.0
2005-11-18 08:30:00,90.096,90.17,90.065,90.13,6427900003.0
2005-11-18 09:00:00,90.132,90.152,90.083,90.116,7118100000.0
2005-11-18 09:30:00,90.135,90.203,90.11,90.161,6880199996.0
2005-11-18 10:00:00,90.178,90.215,90.049,90.07,6399399978.0
2005-11-18 10:30:00,90.045,90.065,89.846,89.972,6694300003.0
2005-11-18 11:00:00,89.991,90.015,89.9,89.948,6835100015.0
2005-11-18 11:30:00,89.934,90.058,89.908,90.037,7340899982.0
2005-11-18 12:00:00,90.025,90.034,89.921,89.972,6872199968.0
2005-11-18 12:30:00,89.947,89.975,89.81,89.844,5971599986.0
2005-11-18 13:00:00,89.873,90.017,89.84,90.017,6383399989.0
2005-11-18 13:30:00,90.003,90.017,89.932,89.941,6707099968.0
2005-11-18 14:00:00,89.944,90.032,89.934,89.996,6437700007.0
2005-11-18 14:30:00,89.992,90.047,89.928,89.982,6422099985.0
2005-11-18 15:00:00,89.973,90.028,89.932,89.969,6390899981.0
2005-11-18 15:30:00,89.99,90.235,89.929,90.2,6663299975.0
2005-11-18 16:00:00,90.189,90.427,90.187,90.391,6961799967.0
2005-11-18 16:30:00,90.427,90.524,90.352,90.402,7481999974.0
2005-11-18 17:00:00,90.388,90.421,90.138,90.192,7075699986.0
2005-11-18 17:30:00,90.187,90.265,90.128,90.257,6916099988.0
2005-11-18 18:00:00,90.266,90.45,90.234,90.327,49581799857.0
2005-11-18 18:30:00,90.328,90.44,90.319,90.37,32533699872.0
2005-11-18 19:00:00,90.345,90.435,90.344,90.369,23872999945.0
2005-11-18 19:30:00,90.392,90.483,90.348,90.461,21321999968.0
2005-11-18 20:00:00,90.459,90.469,90.385,90.423,25276499945.0
2005-11-18 20:30:00,90.432,90.55,90.407,90.435,30798199905.0
2005-11-18 21:00:00,90.445,90.58,90.421,90.487,25095899927.0
2005-11-18 21:30:00,90.474,90.557,90.458,90.533,14409899932.0
2005-11-18 22:00:00,90.546,90.586,90.509,90.567,11722699937.0
2005-11-18 22:30:00,90.556,90.604,90.515,90.563,10732999997.0
2005-11-18 23:00:00,90.573,90.6,90.524,90.545,6109099990.0
2005-11-18 23:30:00,90.551,90.602,90.51,90.57,6207199970.0
2005-11-21 00:00:00,90.57,90.672,90.558,90.655,5113799971.0
2005-11-21 00:30:00,90.645,90.65,90.584,90.628,5626999982.0
2005-11-21 01:00:00,90.609,90.671,90.572,90.606,6124399982.0
2005-11-21 01:30:00,90.613,90.654,90.535,90.628,7006699994.0
2005-11-21 02:00:00,90.627,90.663,90.562,90.611,7299199960.0
2005-11-21 02:30:00,90.593,90.704,90.593,90.662,6386999976.0
2005-11-21 03:00:00,90.661,90.717,90.641,90.662,6163399997.0
2005-11-21 03:30:00,90.655,90.685,90.595,90.65,6569199973.0
2005-11-21 04:00:00,90.648,90.716,90.629,90.7,5433299995.0
2005-11-21 04:30:00,90.706,90.723,90.647,90.669,4944199983.0
2005-11-21 05:00:00,90.695,90.708,90.654,90.697,5492299975.0
2005-11-21 05:30:00,90.69,90.72,90.624,90.705,5008800003.0
2005-11-21 06:00:00,90.716,90.755,90.657,90.726,5361399972.0
2005-11-21 06:30:00,90.737,90.763,90.702,90.748,5403199989.0
2005-11-21 07:00:00,90.745,90.756,90.69,90.72,5877899985.0
2005-11-21 07:30:00,90.737,90.792,90.707,90.75,5815099978.0
2005-11-21 08:00:00,90.745,90.781,90.694,90.716,6696199981.0
2005-11-21 08:30:00,90.735,90.763,90.661,90.715,6544399974.0
2005-11-21 09:00:00,90.701,90.743,90.627,90.669,6980899987.0
2005-11-21 09:30:00,90.657,90.716,90.608,90.693,6006799993.0
2005-11-21 10:00:00,90.696,90.81,90.591,90.773,6175699994.0
2005-11-21 10:30:00,90.782,90.804,90.637,90.653,6157299985.0
2005-11-21 11:00:00,90.651,90.705,90.6,90.663,6946499964.0
2005-11-21 11:30:00,90.669,90.733,90.632,90.667,7265099980.0
2005-11-21 12:00:00,90.667,90.723,90.643,90.698,6940399982.0
2005-11-21 12:30:00,90.702,90.74,90.604,90.716,6309199958.0
2005-11-21 13:00:00,90.708,90.745,90.66,90.722,6861899997.0
2005-11-21 13:30:00,90.723,90.795,90.674,90.695,6406599967.0
2005-11-21 14:00:00,90.693,90.742,90.633,90.7,6271099996.0
2005-11-21 14:30:00,90.699,90.758,90.648,90.666,7030899976.0
2005-11-21 15:00:00,90.679,90.687,90.571,90.677,6751899984.0
2005-11-21 15:30:00,90.666,90.752,90.651,90.686,6619599979.0
2005-11-21 16:00:00,90.68,90.696,90.492,90.544,6215699996.0
2005-11-21 16:30:00,90.547,90.587,90.505,90.563,6876299969.0
2005-11-21 17:00:00,90.541,90.602,90.214,90.313,6960999992.0
2005-11-21 17:30:00,90.302,90.338,90.024,90.035,6675699975.0
2005-11-21 18:00:00,90.023,90.28,90.022,90.149,48420099995.0
2005-11-21 18:30:00,90.163,90.271,90.117,90.228,32031199931.0
2005-11-21 19:00:00,90.225,90.263,90.143,90.157,23709899977.0
2005-11-21 19:30:00,90.189,90.261,90.143,90.234,22196999936.0
2005-11-21 20:00:00,90.24,90.264,90.161,90.22,25907299904.0
2005-11-21 20:30:00,90.23,90.24,90.08,90.193,30696599885.0
2005-11-21 21:00:00,90.188,90.261,90.09,90.197,25359299977.0
2005-11-21 21:30:00,90.211,90.22,90.043,90.078,13747999965.0
2005-11-21 22:00:00,90.082,90.104,89.987,90.078,10817399953.0
2005-11-21 22:30:00,90.069,90.126,90.041,90.086,10202799976.0
2005-11-21 23:00:00,90.105,90.163,90.09,90.145,6448399979.0
2005-11-21 23:30:00,90.134,90.194,90.12,90.15,6570600007.0
2005-11-22 00:00:00,90.165,90.214,90.053,90.111,7587699989.0
2005-11-22 00:30:00,90.106,90.16,90.076,90.149,5998299986.0
2005-11-22 01:00:00,90.132,90.202,90.119,90.184,5918699990.0
2005-11-22 01:30:00,90.212,90.247,90.176,90.234,6583499984.0
2005-11-22 02:00:00,90.24,90.242,90.154,90.208,6292699986.0
2005-11-22 02:30:00,90.215,90.26,90.15,90.22,6443299972.0
2005-11-22 03:00:00,90.22,90.267,90.196,90.223,6344799964.0
2005-11-22 03:30:00,90.235,90.323,90.199,90.303,6195899975.0
2005-11-22 04:00:00,90.274,90.3,90.19,90.197,5571999979.0
2005-11-22 04:30:00,90.188,90.225,90.161,90.177,5450800006.0
2005-11-22 05:00:00,90.192,90.222,90.156,90.209,5035999990.0
2005-11-22 05:30:00,90.198,90.25,90.172,90.213,4668799990.0
2005-11-22 06:00:00,90.222,90.246,90.171,90.174,5305900013.0
2005-11-22 06:30:00,90.186,90.251,90.163,90.239,5240399987.0
2005-11-22 07:00:00,90.212,90.249,90.183,90.215,5559399981.0
2005-11-22 07:30:00,90.22,90.241,90.179,90.223,5776799979.0
2005-11-22 08:00:00,90.215,90.279,90.192,90.236,6449399964.0
2005-11-22 08:30:00,90.253,90.273,90.202,90.25,6038699990.0
2005-11-22 09:00:00,90.245,90.286,90.16,90.206,6351500004.0
2005-11-22 09:30:00,90.203,90.243,90.159,90.193,6627899977.0
2005-11-22 10:00:00,90.182,90.31,90.17,90.3,5923299967.0
2005-11-22 10:30:00,90.306,90.319,90.155,90.19,6811799984.0
2005-11-22 11:00:00,90.193,90.224,90.14,90.222,7279899980.0
2005-11-22 11:30:00,90.227,90.233,90.081,90.133,7074299967.0
2005-11-22 12:00:00,90.133,90.175,90.101,90.142,7295699999.0
2005-11-22 12:30:00,90.131,90.231,90.093,90.204,6645199977.0
2005-11-22 13:00:00,90.217,90.273,90.172,90.238,7120099983.0
2005-11-22 13:30:00,90.243,90.252,90.147,90.205,6181599973.0
2005-11-22 14:00:00,90.197,90.276,90.163,90.252,6619099988.0
2005-11-22 14:30:00,90.234,90.291,90.184,90.249,6155999980.0
2005-11-22 15:00:00,90.263,90.335,90.209,90.325,6569799981.0
2005-11-22 15:30:00,90.326,90.352,90.252,90.298,6688800009.0
2005-11-22 16:00:00,90.278,90.317,90.206,90.223,6252399984.0
2005-11-22 16:30:00,90.208,90.291,90.15,90.236,7142199993.0
2005-11-22 17:00:00,90.22,90.244,90.028,90.115,6943699978.0
2005-11-22 17:30:00,90.114,90.235,90.081,90.19,7235799975.0
2005-11-22 18:00:00,90.187,90.45,90.152,90.204,48157599942.0
2005-11-22 18:30:00,90.216,90.41,90.173,90.326,34145999889.0
2005-11-22 19:00:00,90.32,90.435,90.275,90.315,22046199938.0
2005-11-22 19:30:00,90.315,90.435,90.301,90.375,20900599964.0
2005-11-22 20:00:00,90.352,90.63,90.337,90.372,24902899901.0
2005-11-22 20:30:00,90.395,90.61,90.365,90.458,32218699923.0
2005-11-22 21:00:00,90.464,90.673,90.456,90.59,26867399981.0
2005-11-22 21:30:00,90.591,90.623,90.476,90.591,14649199942.0
2005-11-22 22:00:00,90.605,90.653,90.571,90.623,12211199954.0
2005-11-22 22:30:00,90.623,90.645,90.537,90.59,9873199967.0
2005-11-22 23:00:00,90.615,90.615,90.522,90.562,5860799990.0
2005-11-22 23:30:00,90.572,90.577,90.507,90.54,6929399979.0
2005-11-23 00:00:00,90.541,90.589,90.487,90.569,7929699990.0
2005-11-23 00:30:00,90.553,90.608,90.531,90.6,6613999971.0
2005-11-23 01:00:00,90.59,90.625,90.519,90.608,6296699989.0
2005-11-23 01:30:00,90.596,90.66,90.564,90.642,7830899958.0
2005-11-23 02:00:00,90.642,90.648,90.506,90.562,6817099964.0
2005-11-23 02:30:00,90.544,90.57,90.486,90.545,7370799960.0
2005-11-23 03:00:00,90.548,90.557,90.453,90.47,6247599980.0
2005-11-23 03:30:00,90.488,90.507,90.413,90.454,5898699998.0
2005-11-23 04:00:00,90.431,90.491,90.387,90.425,5375799971.0
2005-11-23 04:30:00,90.43,90.469,90.406,90.422,5163099996.0
2005-11-23 05:00:00,90.41,90.477,90.384,90.421,5569099992.0
2005-11-23 05:30:00,90.42,90.469,90.358,90.405,5166899983.0
2005-11-23 06:00:00,90.407,90.455,90.394,90.43,5636699984.0
2005-11-23 06:30:00,90.443,90.462,90.393,90.41,5177899983.0
2005-11-23 07:00:00,90.394,90.467,90.378,90.459,5985099984.0
2005-11-23 07:30:00,90.463,90.522,90.426,90.498,5540099971.0
2005-11-23 08:00:00,90.458,90.622,90.435,90.569,6847999971.0
2005-11-23 08:30:00,90.577,90.577,90.462,90.503,6439699977.0
2005-11-23 09:00:00,90.493,90.531,90.41,90.468,7190099957.0
2005-11-23 09:30:00,90.443,90.493,90.389,90.445,6973299983.0
2005-11-23 10:00:00,90.445,90.472,90.314,90.327,6008799993.0
2005-11-23 10:30:00,90.342,90.403,90.221,90.235,6408599985.0
2005-11-23 11:00:00,90.233,90.311,90.218,90.276,7570899978.0
2005-11-23 11:30:00,90.265,90.346,90.256,90.303,7833499987.0
2005-11-23 12:00:00,90.307,90.398,90.285,90.349,6984399971.0
2005-11-23 12:30:00,90.345,90.378,90.282,90.285,6070999984.0
2005-11-23 13:00:00,90.311,90.311,90.118,90.14,7217999997.0
2005-11-23 13:30:00,90.152,90.173,90.101,90.122,6685699980.0
2005-11-23 14:00:00,90.133,90.242,90.105,90.21,6231499966.0
2005-11-23 14:30:00,90.198,90.25,90.156,90.233,7118399987.0
2005-11-23 15:00:00,90.224,90.277,90.131,90.198,5792799979.0
2005-11-23 15:30:00,90.232,90.302,90.204,90.232,6608799975.0
2005-11-23 16:00:00,90.238,90.256,90.112,90.203,6579999978.0
2005-11-23 16:30:00,90.216,90.242,90.029,90.077,7350199946.0
2005-11-23 17:00:00,90.083,90.128,90.003,90.085,6505099984.0
2005-11-23 17:30:00,90.08,90.243,90.035,90.203,6995299988.0
2005-11-23 18:00:00,90.218,90.36,90.138,90.237,49351599807.0
2005-11-23 18:30:00,90.237,90.38,90.227,90.318,32253699904.0
2005-11-23 19:00:00,90.304,90.353,90.265,90.318,23680499959.0
2005-11-23 19:30:00,90.35,90.393,90.302,90.352,21609399926.0
2005-11-23 20:00:00,90.359,90.5,90.333,90.5,25878699875.0
2005-11-23 20:30:00,90.49,90.51,90.38,90.442,31496899869.0
2005-11-23 21:00:00,90.435,90.499,90.407,90.469,24683499916.0
2005-11-23 21:30:00,90.479,90.536,90.443,90.492,14632399967.0
2005-11-23 22:00:00,90.494,90.498,90.381,90.381,10603099986.0
2005-11-23 22:30:00,90.418,90.483,90.375,90.407,11090399922.0
2005-11-23 23:00:00,90.482,90.534,90.427,90.515,5516799977.0
2005-11-23 23:30:00,90.502,90.53,90.443,90.505,5859800001.0
2005-11-24 00:00:00,90.49,90.519,90.428,90.469,7046399977.0
2005-11-24 00:30:00,90.454,90.515,90.398,90.443,7348599980.0
2005-11-24 01:00:00,90.415,90.491,90.39,90.417,7208300005.0
2005-11-24 01:30:00,90.445,90.505,90.352,90.42,6911699989.0
2005-11-24 02:00:00,90.398,90.429,90.361,90.407,6361499977.0
2005-11-24 02:30:00,90.384,90.441,90.367,90.37,6482599995.0
2005-11-24 03:00:00,90.369,90.415,90.329,90.345,6345100007.0
2005-11-24 03:30:00,90.354,90.431,90.32,90.354,6396699988.0
2005-11-24 04:00:00,90.354,90.479,90.354,90.41,5409899990.0
2005-11-24 04:30:00,90.398,90.488,90.395,90.468,5928299985.0
2005-11-24 05:00:00,90.462,90.492,90.423,90.484,5642999997.0
2005-11-24 05:30:00,90.487,90.517,90.433,90.493,5924999979.0
2005-11-24 06:00:00,90.501,90.515,90.446,90.488,5918899980.0
2005-11-24 06:30:00,90.468,90.518,90.451,90.49,5732399990.0
2005-11-24 07:00:00,90.476,90.508,90.43,90.456,5622799957.0
2005-11-24 07:30:00,90.459,90.514,90.442,90.497,5214899970.0
2005-11-24 08:00:00,90.49,90.56,90.487,90.535,6579099986.0
2005-11-24 08:30:00,90.537,90.544,90.43,90.447,6486199974.0
2005-11-24 09:00:00,90.447,90.476,90.37,90.433,7155099978.0
2005-11-24 09:30:00,90.413,90.462,90.379,90.453,6538399972.0
2005-11-24 10:00:00,90.448,90.504,90.43,90.466,6168099985.0
2005-11-24 10:30:00,90.464,90.484,90.36,90.426,6516899988.0
2005-11-24 11:00:00,90.417,90.456,90.3,90.302,6791499970.0
2005-11-24 11:30:00,90.305,90.334,90.205,90.317,7597100002.0
2005-11-24 12:00:00,90.302,90.433,90.294,90.41,6800399983.0
2005-11-24 12:30:00,90.384,90.413,90.225,90.225,6161699983.0
2005-11-24 13:00:00,90.25,90.355,90.241,90.33,7130399988.0
2005-11-24 13:30:00,90.33,90.37,90.292,90.299,7165399970.0
2005-11-24 14:00:00,90.311,90.354,90.269,90.273,6405099977.0
2005-11-24 14:30:00,90.251,90.315,90.204,90.273,6302799991.0
2005-11-24 15:00:00,90.282,90.345,90.229,90.322,6109899985.0
2005-11-24 15:30:00,90.334,90.397,90.297,90.356,6125299979.0
2005-11-24 16:00:00,90.335,90.418,90.31,90.379,6129199975.0
2005-11-24 16:30:00,90.404,90.413,90.266,90.317,6732099982.0
2005-11-24 17:00:00,90.338,90.34,90.235,90.259,6437899986.0
2005-11-24 17:30:00,90.254,90.323,90.24,90.306,6304799991.0
2005-11-24 18:00:00,90.298,90.4,90.24,90.3,45649199790.0
2005-11-24 18:30:00,90.293,90.41,90.204,90.285,31687899892.0
2005-11-24 19:00:00,90.286,90.411,90.196,90.398,22794499923.0
2005-11-24 19:30:00,90.399,90.429,90.322,90.345,21500799956.0
2005-11-24 20:00:00,90.347,90.401,90.334,90.39,23887799922.0
2005-11-24 20:30:00,90.387,90.4,90.321,90.4,28676099923.0
2005-11-24 21:00:00,90.39,90.39,90.323,90.367,23484499898.0
2005-11-24 21:30:00,90.37,90.397,90.34,90.351,14577299948.0
2005-11-24 22:00:00,90.375,90.395,90.34,90.35,11013799976.0
2005-11-24 22:30:00,90.366,90.391,90.314,90.363,10430899972.0
2005-11-24 23:00:00,90.369,90.395,90.342,90.354,5611299982.0
2005-11-24 23:30:00,90.37,90.406,90.321,90.34,5519499991.0
2005-11-25 00:00:00,90.34,90.418,90.321,90.386,7287699987.0
2005-11-25 00:30:00,90.34,90.369,90.272,90.318,6254699995.0
2005-11-25 01:00:00,90.289,90.38,90.288,90.358,5372499998.0
2005-11-25 01:30:00,90.363,90.504,90.348,90.455,7142199987.0
2005-11-25 02:00:00,90.454,90.474,90.4,90.46,7216399972.0
2005-11-25 02:30:00,90.432,90.518,90.432,90.481,6279999987.0
2005-11-25 03:00:00,90.477,90.545,90.473,90.521,6176200002.0
2005-11-25 03:30:00,90.516,90.539,90.437,90.465,6693599989.0
2005-11-25 04:00:00,90.445,90.472,90.379,90.428,6106299975.0
2005-11-25 04:30:00,90.449,90.5,90.42,90.472,5278499968.0
2005-11-25 05:00:00,90.499,90.54,90.464,90.504,5295599968.0
2005-11-25 05:30:00,90.51,90.551,90.476,90.536,4949799979.0
2005-11-25 06:00:00,90.516,90.554,90.474,90.515,4976499991.0
2005-11-25 06:30:00,90.492,90.533,90.482,90.512,5401699986.0
2005-11-25 07:00:00,90.523,90.523,90.44,90.485,5558999998.0
2005-11-25 07:30:00,90.477,90.503,90.431,90.461,5668199988.0
2005-11-25 08:00:00,90.478,90.483,90.402,90.465,6061199972.0
2005-11-25 08:30:00,90.47,90.478,90.412,90.424,5982199990.0
2005-11-25 09:00:00,90.435,90.447,90.341,90.386,7033099998.0
2005-11-25 09:30:00,90.394,90.41,90.32,90.399,6182999990.0
2005-11-25 10:00:00,90.383,90.486,90.336,90.402,6256499979.0
2005-11-25 10:30:00,90.397,90.441,90.352,90.403,6332899978.0
2005-11-25 11:00:00,90.409,90.434,90.356,90.426,6876799996.0
2005-11-25 11:30:00,90.409,90.472,90.338,90.445,8100500008.0
2005-11-25 12:00:00,90.445,90.46,90.383,90.431,6870799981.0
2005-11-25 12:30:00,90.444,90.67,90.438,90.606,6035799992.0
2005-11-25 13:00:00,90.641,90.727,90.626,90.693,6840599985.0
2005-11-25 13:30:00,90.703,90.753,90.674,90.692,6769899998.0
2005-11-25 14:00:00,90.709,90.721,90.658,90.682,6185499977.0
2005-11-25 14:30:00,90.692,90.737,90.625,90.72,6674900007.0
2005-11-25 15:00:00,90.724,90.745,90.649,90.72,6427899977.0
2005-11-25 15:30:00,90.718,90.889,90.676,90.855,6724099990.0
2005-11-25 16:00:00,90.836,90.901,90.8,90.803,6402800000.0
2005-11-25 16:30:00,90.817,90.84,90.699,90.792,6300299984.0
2005-11-25 17:00:00,90.786,90.812,90.675,90.702,6583499983.0
2005-11-25 17:30:00,90.69,90.758,90.668,90.72,6465399987.0
2005-11-25 18:00:00,90.703,90.792,90.57,90.74,46446199820.0
2005-11-25 18:30:00,90.737,90.758,90.58,90.645,33786499905.0
2005-11-25 19:00:00,90.641,90.646,90.555,90.605,24479199911.0
2005-11-25 19:30:00,90.601,90.615,90.547,90.57,21293899990.0
2005-11-25 20:00:00,90.583,90.65,90.542,90.65,25039899920.0
2005-11-25 20:30:00,90.64,90.65,90.538,90.603,28714899929.0
2005-11-25 21:00:00,90.602,90.625,90.548,90.608,24693899914.0
2005-11-25 21:30:00,90.62,90.635,90.564,90.609,14853399974.0
2005-11-25 22:00:00,90.595,90.655,90.55,90.609,10549899968.0
2005-11-25 22:30:00,90.628,90.67,90.59,90.596,10679899934.0
2005-11-25 23:00:00,90.645,90.704,90.635,90.648,5735499996.0
2005-11-25 23:30:00,90.66,90.74,90.629,90.67,5844099990.0
2005-11-28 00:00:00,90.602,90.79,90.53,90.595,5572399979.0
2005-11-28 00:30:00,90.585,90.621,90.466,90.519,5915199975.0
2005-11-28 01:00:00,90.539,90.709,90.523,90.7,5475499967.0
2005-11-28 01:30:00,90.718,90.748,90.685,90.732,6238999992.0
2005-11-28 02:00:00,90.714,90.731,90.606,90.68,6845799983.0
2005-11-28 02:30:00,90.654,90.739,90.537,90.57,5786799975.0
2005-11-28 03:00:00,90.551,90.601,90.534,90.562,6947199983.0
2005-11-28 03:30:00,90.582,90.664,90.545,90.628,6055499968.0
2005-11-28 04:00:00,90.638,90.648,90.585,90.627,5615099991.0
2005-11-28 04:30:00,90.629,90.642,90.581,90.599,4953199971.0
2005-11-28 05:00:00,90.623,90.633,90.564,90.597,5013999967.0
2005-11-28 05:30:00,90.59,90.63,90.531,90.62,5722699978.0
2005-11-28 06:00:00,90.612,90.624,90.557,90.57,5602199971.0
2005-11-28 06:30:00,90.57,90.642,90.566,90.625,5410499982.0
2005-11-28 07:00:00,90.619,90.66,90.6,90.625,5235299967.0
2005-11-28 07:30:00,90.642,90.67,90.603,90.638,5431699973.0
2005-11-28 08:00:00,90.658,90.666,90.596,90.601,6489699970.0
2005-11-28 08:30:00,90.599,90.664,90.566,90.643,6286999979.0
2005-11-28 09:00:00,90.646,90.663,90.516,90.623,6529999974.0
2005-11-28 09:30:00,90.636,90.656,90.555,90.582,6359499985.0
2005-11-28 10:00:00,90.567,90.604,90.521,90.588,6005599970.0
2005-11-28 10:30:00,90.569,90.603,90.536,90.576,6655699968.0
2005-11-28 11:00:00,90.564,90.666,90.548,90.638,6808299977.0
2005-11-28 11:30:00,90.62,90.732,90.599,90.692,7309199994.0
2005-11-28 12:00:00,90.707,90.731,90.652,90.672,6977299988.0
2005-11-28 12:30:00,90.667,90.694,90.588,90.643,6041699998.0
2005-11-28 13:00:00,90.647,90.668,90.562,90.642,6468299985.0
2005-11-28 13:30:00,90.631,90.678,90.575,90.676,6401199992.0
2005-11-28 14:00:00,90.677,90.695,90.606,90.639,6579299981.0
2005-11-28 14:30:00,90.636,90.674,90.58,90.659,6582799981.0
2005-11-28 15:00:00,90.663,90.724,90.624,90.683,6607099989.0
2005-11-28 15:30:00,90.697,90.698,90.606,90.677,6638899968.0
2005-11-28 16:00:00,90.65,90.708,90.629,90.671,6825899963.0
2005-11-28 16:30:00,90.692,90.794,90.67,90.74,6672299983.0
2005-11-28 17:00:00,90.732,90.951,90.695,90.948,6484199983.0
2005-11-28 17:30:00,90.926,90.981,90.838,90.838,7031899986.0
2005-11-28 18:00:00,90.831,90.95,90.821,90.89,48898099906.0
2005-11-28 18:30:00,90.893,90.957,90.856,90.909,33571099947.0
2005-11-28 19:00:00,90.912,90.93,90.823,90.861,24713799992.0
2005-11-28 19:30:00,90.863,90.935,90.801,90.902,21060099978.0
2005-11-28 20:00:00,90.917,91.06,90.797,91.02,26301799924.0
2005-11-28 20:30:00,90.84,91.01,90.716,90.764,33283299876.0
2005-11-28 21:00:00,91.03,91.055,90.729,91.007,23361799942.0
2005-11-28 21:30:00,91.006,91.053,90.944,90.985,14098299975.0
2005-11-28 22:00:00,90.973,91.097,90.952,91.045,11152799968.0
2005-11-28 22:30:00,91.055,91.069,90.893,90.899,10389700002.0
2005-11-28 23:00:00,90.977,91.026,90.924,90.953,5894799966.0
2005-11-28 23:30:00,90.963,91.071,90.925,91.015,6459699993.0
2005-11-29 00:00:00,90.999,91.095,90.976,91.023,7281799991.0
2005-11-29 00:30:00,91.013,91.06,90.973,90.981,6251499981.0
2005-11-29 01:00:00,90.958,91.036,90.91,91.014,6087099978.0
2005-11-29 01:30:00,91.025,91.064,90.91,91.023,7238699979.0
2005-11-29 02:00:00,90.997,91.106,90.989,91.094,6296199989.0
2005-11-29 02:30:00,91.095,91.176,91.06,91.128,7097899986.0
2005-11-29 03:00:00,91.123,91.195,90.981,91.073,6911199974.0
2005-11-29 03:30:00,91.09,91.121,90.978,90.99,6360199989.0
2005-11-29 04:00:00,90.978,91.145,90.978,91.107,5926699993.0
2005-11-29 04:30:00,91.109,91.141,91.065,91.068,5788799966.0
2005-11-29 05:00:00,91.075,91.11,90.992,91.02,5554200004.0
2005-11-29 05:30:00,91.032,91.051,90.985,91.024,5492299984.0
2005-11-29 06:00:00,91.016,91.078,91.014,91.036,5718199967.0
2005-11-29 06:30:00,91.026,91.06,91.004,91.039,5125799981.0
2005-11-29 07:00:00,91.022,91.072,90.979,91.025,6380499982.0
2005-11-29 07:30:00,91.028,91.073,91.001,91.034,5704599976.0
2005-11-29 08:00:00,91.03,91.087,91.002,91.019,6127699998.0
2005-11-29 08:30:00,91.018,91.053,90.953,90.988,6476899972.0
2005-11-29 09:00:00,90.998,90.998,90.892,90.926,6852299992.0
2005-11-29 09:30:00,90.922,91.019,90.898,90.986,6166599972.0
2005-11-29 10:00:00,90.983,91.028,90.914,90.953,6308699980.0
2005-11-29 10:30:00,90.958,91.006,90.902,90.911,6037299981.0
2005-11-29 11:00:00,90.935,90.966,90.884,90.95,6834299969.0
2005-11-29 11:30:00,90.967,90.978,90.876,90.881,7669099974.0
2005-11-29 12:00:00,90.88,90.95,90.851,90.94,6675199983.0
2005-11-29 12:30:00,90.93,91.027,90.9,90.941,6021499997.0
2005-11-29 13:00:00,90.977,90.986,90.889,90.959,6559699988.0
2005-11-29 13:30:00,90.957,91.001,90.921,90.971,6363999991.0
2005-11-29 14:00:00,90.95,90.987,90.861,90.987,5799400000.0
2005-11-29 14:30:00,90.98,90.985,90.846,90.893,6698599966.0
2005-11-29 15:00:00,90.871,90.888,90.725,90.783,6403599969.0
2005-11-29 15:30:00,90.738,90.807,90.684,90.807,7131299964.0
2005-11-29 16:00:00,90.802,90.81,90.705,90.797,6521899975.0
2005-11-29 16:30:00,90.797,90.809,90.671,90.682,6476200003.0
2005-11-29 17:00:00,90.651,90.788,90.589,90.769,6236899967.0
2005-11-29 17:30:00,90.745,90.827,90.737,90.781,6943799989.0
2005-11-29 18:00:00,90.778,90.97,90.722,90.923,49346699879.0
2005-11-29 18:30:00,90.91,90.957,90.876,90.941,32295599881.0
2005-11-29 19:00:00,90.94,90.965,90.843,90.884,23049199959.0
2005-11-29 19:30:00,90.893,90.961,90.831,90.948,21793999966.0
2005-11-29 20:00:00,90.926,91.038,90.913,91.01,25026199898.0
2005-11-29 20:30:00,91.02,91.07,90.918,90.964,31212099953.0
2005-11-29 21:00:00,91.09,91.1,90.943,90.981,23688899964.0
2005-11-29 21:30:00,90.995,91.095,90.948,91.091,15167999981.0
2005-11-29 22:00:00,91.072,91.095,90.982,90.982,11600999992.0
2005-11-29 22:30:00,91.001,91.062,90.995,91.003,10412599982.0
2005-11-29 23:00:00,91.057,91.096,91.03,91.091,5929899989.0
2005-11-29 23:30:00,91.098,91.098,90.993,91.035,6580499999.0
2005-11-30 00:00:00,91.035,91.118,91.013,91.064,7497299990.0
2005-11-30 00:30:00,91.056,91.089,91.014,91.039,6333299969.0
2005-11-30 01:00:00,91.025,91.068,91.003,91.029,6063699961.0
2005-11-30 01:30:00,91.039,91.078,91.023,91.044,7301799978.0
2005-11-30 02:00:00,91.042,91.054,90.96,91.014,6414499977.0
2005-11-30 02:30:00,90.998,91.048,90.962,91.017,6776999985.0
2005-11-30 03:00:00,91.015,91.044,90.968,90.982,6539999980.0
2005-11-30 03:30:00,90.989,91.038,90.956,90.986,6726999990.0
2005-11-30 04:00:00,90.974,91.009,90.95,90.992,5221499996.0
2005-11-30 04:30:00,90.981,91.014,90.939,90.974,5909999993.0
2005-11-30 05:00:00,90.963,90.995,90.923,90.951,5030800014.0
2005-11-30 05:30:00,90.963,90.984,90.86,90.907,5044499997.0
2005-11-30 06:00:00,90.888,90.923,90.858,90.882,6115799981.0
2005-11-30 06:30:00,90.877,90.943,90.869,90.916,6185999979.0
2005-11-30 07:00:00,90.923,90.947,90.876,90.915,5704099991.0
2005-11-30 07:30:00,90.92,90.928,90.789,90.82,6143899983.0
2005-11-30 08:00:00,90.822,90.92,90.819,90.913,6861799990.0
2005-11-30 08:30:00,90.911,90.925,90.851,90.899,6064299984.0
2005-11-30 09:00:00,90.902,90.962,90.843,90.924,6726799982.0
2005-11-30 09:30:00,90.937,90.955,90.845,90.936,6502799997.0
2005-11-30 10:00:00,90.907,90.978,90.879,90.881,6479699984.0
2005-11-30 10:30:00,90.881,90.995,90.855,90.923,6461499977.0
2005-11-30 11:00:00,90.95,91.023,90.934,90.97,6942499999.0
2005-11-30 11:30:00,90.965,90.966,90.858,90.922,7449799991.0
2005-11-30 12:00:00,90.927,90.939,90.868,90.894,7004899997.0
2005-11-30 12:30:00,90.866,90.897,90.799,90.824,6061999995.0
2005-11-30 13:00:00,90.827,90.906,90.798,90.854,6578699959.0
2005-11-30 13:30:00,90.858,90.902,90.825,90.902,6476099977.0
2005-11-30 14:00:00,90.908,90.913,90.824,90.856,6596999991.0
2005-11-30 14:30:00,90.846,90.906,90.8,90.881,6497499975.0
2005-11-30 15:00:00,90.89,90.929,90.813,90.878,6691699979.0
2005-11-30 15:30:00,90.867,90.956,90.732,90.775,6197099979.0
2005-11-30 16:00:00,90.753,90.844,90.675,90.813,6930699983.0
2005-11-30 16:30:00,90.824,90.845,90.713,90.763,6268399960.0
2005-11-30 17:00:00,90.76,90.965,90.731,90.965,6647199974.0
2005-11-30 17:30:00,90.954,91.014,90.882,90.973,6614599996.0
2005-11-30 18:00:00,90.954,91.07,90.937,91.05,47959699871.0
2005-11-30 18:30:00,91.033,91.07,90.942,90.975,33530699888.0
2005-11-30 19:00:00,90.973,91.065,90.944,91.037,23740799953.0
2005-11-30 19:30:00,91.044,91.077,91.006,91.026,21231299912.0
2005-11-30 20:00:00,91.038,91.057,90.929,91.03,25690299922.0
2005-11-30 20:30:00,91.0,91.14,90.923,90.973,32030399884.0
2005-11-30 21:00:00,91.1,91.11,90.941,91.026,23753699948.0
2005-11-30 21:30:00,91.023,91.133,90.999,91.111,15027199973.0
2005-11-30 22:00:00,91.083,91.109,91.024,91.024,10910699982.0
2005-11-30 22:30:00,91.046,91.152,91.022,91.073,10651699996.0
2005-11-30 23:00:00,91.072,91.11,91.046,91.046,5644899966.0
2005-11-30 23:30:00,91.053,91.079,91.016,91.055,6021099995.0
2005-12-01 00:00:00,91.052,91.128,91.036,91.082,6717499987.0
2005-12-01 00:30:00,91.042,91.092,91.009,91.078,6555299995.0
2005-12-01 01:00:00,91.054,91.108,91.012,91.104,5187500007.0
2005-12-01 01:30:00,91.103,91.112,91.038,91.05,6906699983.0
2005-12-01 02:00:00,91.039,91.085,90.985,91.048,6209099984.0
2005-12-01 02:30:00,91.022,91.07,90.988,91.02,6171200012.0
2005-12-01 03:00:00,91.015,91.053,90.977,91.035,5974799980.0
2005-12-01 03:30:00,91.032,91.086,91.001,91.07,6457499997.0
2005-12-01 04:00:00,91.067,91.095,91.033,91.071,4733599987.0
2005-12-01 04:30:00,91.073,91.093,91.037,91.041,4997299987.0
2005-12-01 05:00:00,91.065,91.098,91.013,91.048,5388799981.0
2005-12-01 05:30:00,91.058,91.088,90.999,91.057,5121399993.0
2005-12-01 06:00:00,91.036,91.105,91.032,91.082,5972499984.0
2005-12-01 06:30:00,91.058,91.108,91.044,91.078,5323199985.0
2005-12-01 07:00:00,91.087,91.099,91.031,91.074,6444099994.0
2005-12-01 07:30:00,91.08,91.108,91.028,91.086,6325999981.0
2005-12-01 08:00:00,91.052,91.079,90.995,91.057,6242699973.0
2005-12-01 08:30:00,91.049,91.195,91.04,91.155,7074799968.0
2005-12-01 09:00:00,91.178,91.201,91.132,91.152,6632899969.0
2005-12-01 09:30:00,91.163,91.177,91.09,91.158,6572099977.0
2005-12-01 10:00:00,91.129,91.247,91.108,91.241,6014099993.0
2005-12-01 10:30:00,91.228,91.3,91.209,91.284,7002999997.0
2005-12-01 11:00:00,91.276,91.323,91.235,91.271,7526199966.0
2005-12-01 11:30:00,91.258,91.326,91.233,91.312,7189899987.0
2005-12-01 12:00:00,91.295,91.338,91.254,91.308,6775499959.0
2005-12-01 12:30:00,91.282,91.309,91.211,91.264,5652899990.0
2005-12-01 13:00:00,91.256,91.323,91.163,91.244,6619199985.0
2005-12-01 13:30:00,91.235,91.361,91.214,91.349,6813499976.0
2005-12-01 14:00:00,91.347,91.386,91.283,91.323,6754099988.0
2005-12-01 14:30:00,91.309,91.338,91.114,91.266,6196499982.0
2005-12-01 15:00:00,91.291,91.294,91.063,91.147,6581199984.0
2005-12-01 15:30:00,91.158,91.231,90.991,91.095,7128799980.0
2005-12-01 16:00:00,91.096,91.096,90.973,91.025,6697499997.0
2005-12-01 16:30:00,91.033,91.06,90.974,91.047,6903499985.0
2005-12-01 17:00:00,91.059,91.14,90.995,91.118,6219099974.0
2005-12-01 17:30:00,91.104,91.202,91.078,91.178,6639499979.0
2005-12-01 18:00:00,91.173,91.33,91.115,91.205,49182699883.0
2005-12-01 18:30:00,91.212,91.312,91.195,91.261,33056099908.0
2005-12-01 19:00:00,91.267,91.33,91.205,91.251,23872899961.0
2005-12-01 19:30:00,91.273,91.301,91.192,91.285,20954499963.0
2005-12-01 20:00:00,91.27,91.38,91.214,91.37,24535999955.0
2005-12-01 20:30:00,91.38,91.471,91.362,91.437,30384499942.0
2005-12-01 21:00:00,91.46,91.46,91.353,91.363,25078399955.0
2005-12-01 21:30:00,91.38,91.436,91.348,91.421,14389799984.0
2005-12-01 22:00:00,91.417,91.463,91.331,91.333,11426899964.0
2005-12-01 22:30:00,91.365,91.411,91.277,91.319,10184199962.0
2005-12-01 23:00:00,91.353,91.52,91.334,91.471,6361599999.0
2005-12-01 23:30:00,91.477,91.551,91.462,91.54,6349599999.0
2005-12-02 00:00:00,91.521,91.567,91.4,91.449,6752799985.0
2005-12-02 00:30:00,91.444,91.505,91.377,91.426,6743399981.0
2005-12-02 01:00:00,91.428,91.455,91.388,91.425,5742299971.0
2005-12-02 01:30:00,91.427,91.449,91.346,91.388,6071499982.0
2005-12-02 02:00:00,91.389,91.442,91.35,91.383,6374299975.0
2005-12-02 02:30:00,91.374,91.493,91.339,91.476,6797499984.0
2005-12-02 03:00:00,91.475,91.492,91.427,91.465,5835099985.0
2005-12-02 03:30:00,91.467,91.467,91.34,91.435,6453399979.0
2005-12-02 04:00:00,91.405,91.454,91.355,91.387,5579699977.0
2005-12-02 04:30:00,91.389,91.431,91.337,91.403,5548699993.0
2005-12-02 05:00:00,91.403,91.452,91.363,91.397,5227999983.0
2005-12-02 05:30:00,91.42,91.462,91.371,91.451,5139899989.0
2005-12-02 06:00:00,91.429,91.453,91.385,91.418,5587599981.0
2005-12-02 06:30:00,91.415,91.429,91.367,91.394,5461999992.0
2005-12-02 07:00:00,91.398,91.417,91.363,91.385,5810999974.0
2005-12-02 07:30:00,91.377,91.455,91.347,91.437,5552999967.0
2005-12-02 08:00:00,91.421,91.5,91.414,91.445,6306499978.0
2005-12-02 08:30:00,91.444,91.462,91.366,91.385,5994699998.0
2005-12-02 09:00:00,91.404,91.421,91.352,91.398,6677299960.0
2005-12-02 09:30:00,91.391,91.442,91.372,91.43,6307899954.0
2005-12-02 10:00:00,91.42,91.488,91.408,91.452,6432700001.0
2005-12-02 10:30:00,91.472,91.529,91.423,91.5,6562599996.0
2005-12-02 11:00:00,91.52,91.565,91.47,91.535,7179199992.0
2005-12-02 11:30:00,91.533,91.587,91.506,91.565,7705899983.0
2005-12-02 12:00:00,91.567,91.579,91.514,91.548,6535699997.0
2005-12-02 12:30:00,91.518,91.638,91.518,91.587,6226599992.0
2005-12-02 13:00:00,91.614,91.643,91.562,91.584,6275999987.0
2005-12-02 13:30:00,91.576,91.629,91.5,91.528,5972899991.0
2005-12-02 14:00:00,91.519,91.595,91.485,91.509,6762999980.0
2005-12-02 14:30:00,91.519,91.586,91.48,91.548,6438299984.0
2005-12-02 15:00:00,91.548,91.606,91.485,91.499,6229499999.0
2005-12-02 15:30:00,91.514,91.779,91.482,91.66,6463599965.0
2005-12-02 16:00:00,91.621,91.643,91.413,91.525,6313099978.0
2005-12-02 16:30:00,91.54,91.633,91.439,91.489,7658299954.0
2005-12-02 17:00:00,91.489,91.671,91.489,91.646,6645799989.0
2005-12-02 17:30:00,91.659,91.659,91.148,91.385,6544599989.0
2005-12-02 18:00:00,91.353,91.51,91.226,91.415,48977099861.0
2005-12-02 18:30:00,91.4,91.48,91.31,91.449,32923699898.0
2005-12-02 19:00:00,91.461,91.485,91.369,91.417,23063999964.0
2005-12-02 19:30:00,91.414,91.499,91.385,91.493,21968199948.0
2005-12-02 20:00:00,91.476,91.533,91.396,91.475,25080599952.0
2005-12-02 20:30:00,91.42,91.501,91.41,91.5,28383999873.0
2005-12-02 21:00:00,91.51,91.51,91.374,91.395,23835099918.0
2005-12-02 21:30:00,91.386,91.482,91.367,91.445,15292599937.0
2005-12-02 22:00:00,91.456,91.482,91.353,91.375,11082999984.0
2005-12-02 22:30:00,91.384,91.469,91.355,91.411,10303899957.0
2005-12-02 23:00:00,91.461,91.508,91.431,91.481,6373899973.0
2005-12-02 23:30:00,91.505,91.559,91.481,91.538,6107499997.0
2005-12-05 00:00:00,91.768,91.805,91.539,91.645,5693499970.0
2005-12-05 00:30:00,91.619,91.735,91.592,91.73,6063299988.0
2005-12-05 01:00:00,91.698,91.911,91.698,91.888,5483299992.0
2005-12-05 01:30:00,91.893,91.9,91.831,91.857,6992399961.0
2005-12-05 02:00:00,91.853,91.868,91.724,91.795,6151599998.0
2005-12-05 02:30:00,91.794,91.856,91.778,91.808,7064399993.0
2005-12-05 03:00:00,91.825,91.83,91.747,91.803,6436599983.0
2005-12-05 03:30:00,91.793,91.917,91.774,91.886,6543599969.0
2005-12-05 04:00:00,91.86,91.956,91.86,91.929,6192300002.0
2005-12-05 04:30:00,91.938,91.955,91.844,91.88,6142899998.0
2005-12-05 05:00:00,91.894,91.942,91.854,91.876,5410999980.0
2005-12-05 05:30:00,91.891,91.923,91.818,91.895,5479100000.0
2005-12-05 06:00:00,91.893,91.903,91.814,91.843,5478600011.0
2005-12-05 06:30:00,91.845,91.889,91.82,91.872,5982399994.0
2005-12-05 07:00:00,91.865,91.933,91.856,91.867,6223899985.0
2005-12-05 07:30:00,91.877,91.89,91.786,91.833,5443199997.0
2005-12-05 08:00:00,91.834,91.894,91.812,91.873,6382199983.0
2005-12-05 08:30:00,91.877,91.902,91.818,91.829,5962499991.0
2005-12-05 09:00:00,91.838,91.877,91.78,91.813,6569799979.0
2005-12-05 09:30:00,91.814,91.848,91.774,91.8,6559899962.0
2005-12-05 10:00:00,91.809,91.882,91.775,91.836,6410399970.0
2005-12-05 10:30:00,91.821,91.843,91.74,91.783,6836899998.0
2005-12-05 11:00:00,91.768,91.81,91.742,91.784,6987600001.0
2005-12-05 11:30:00,91.784,91.804,91.72,91.795,7682299979.0
2005-12-05 12:00:00,91.795,91.817,91.747,91.812,7142599971.0
2005-12-05 12:30:00,91.802,91.812,91.678,91.721,5612699994.0
2005-12-05 13:00:00,91.743,91.912,91.697,91.883,6699899985.0
2005-12-05 13:30:00,91.884,92.017,91.853,92.004,6479699986.0
2005-12-05 14:00:00,92.008,92.034,91.94,92.013,6277099962.0
2005-12-05 14:30:00,92.004,92.156,91.924,92.11,6259599999.0
2005-12-05 15:00:00,92.123,92.178,92.033,92.124,7206699977.0
2005-12-05 15:30:00,92.143,92.153,92.07,92.101,6455899991.0
2005-12-05 16:00:00,92.083,92.115,92.004,92.076,6417999982.0
2005-12-05 16:30:00,92.082,92.165,92.035,92.139,6333499966.0
2005-12-05 17:00:00,92.148,92.199,92.111,92.143,5913299990.0
2005-12-05 17:30:00,92.11,92.179,92.016,92.17,6903499966.0
2005-12-05 18:00:00,92.167,92.45,92.129,92.228,44626899961.0
2005-12-05 18:30:00,92.211,92.48,92.171,92.325,32277699898.0
2005-12-05 19:00:00,92.322,92.439,92.254,92.424,22992299944.0
2005-12-05 19:30:00,92.43,92.56,92.409,92.484,21037399940.0
2005-12-05 20:00:00,92.492,92.59,92.42,92.42,24718799939.0
2005-12-05 20:30:00,92.43,92.581,92.41,92.452,31145399901.0
2005-12-05 21:00:00,92.44,92.514,92.388,92.408,22557099973.0
2005-12-05 21:30:00,92.41,92.424,92.343,92.406,14411099983.0
2005-12-05 22:00:00,92.393,92.448,92.362,92.425,10931899976.0
2005-12-05 22:30:00,92.437,92.457,92.339,92.351,10489399990.0
2005-12-05 23:00:00,92.407,92.427,92.299,92.352,6309699987.0
2005-12-05 23:30:00,92.366,92.439,92.342,92.39,6260199984.0
2005-12-06 00:00:00,92.405,92.506,92.37,92.458,7558599976.0
2005-12-06 00:30:00,92.44,92.528,92.398,92.512,6140799951.0
2005-12-06 01:00:00,92.492,92.547,92.485,92.536,5876399964.0
2005-12-06 01:30:00,92.532,92.542,92.386,92.402,7088599977.0
2005-12-06 02:00:00,92.407,92.496,92.393,92.474,6786499981.0
2005-12-06 02:30:00,92.463,92.597,92.463,92.498,5871499991.0
2005-12-06 03:00:00,92.505,92.528,92.42,92.47,6654399980.0
2005-12-06 03:30:00,92.49,92.538,92.461,92.493,6275799974.0
2005-12-06 04:00:00,92.466,92.516,92.435,92.48,5396199993.0
2005-12-06 04:30:00,92.483,92.496,92.444,92.446,5916499968.0
2005-12-06 05:00:00,92.452,92.476,92.415,92.444,4969599958.0
2005-12-06 05:30:00,92.43,92.458,92.371,92.43,4612399991.0
2005-12-06 06:00:00,92.444,92.485,92.381,92.453,6462799988.0
2005-12-06 06:30:00,92.451,92.49,92.414,92.449,5225899996.0
2005-12-06 07:00:00,92.436,92.473,92.41,92.455,6110899975.0
2005-12-06 07:30:00,92.453,92.508,92.422,92.486,5395599974.0
2005-12-06 08:00:00,92.497,92.503,92.393,92.393,5735199978.0
2005-12-06 08:30:00,92.413,92.491,92.389,92.465,5923199969.0
2005-12-06 09:00:00,92.49,92.495,92.381,92.387,7117399990.0
2005-12-06 09:30:00,92.397,92.514,92.375,92.491,6562500003.0
2005-12-06 10:00:00,92.485,92.56,92.452,92.537,5752299989.0
2005-12-06 10:30:00,92.562,92.67,92.531,92.553,7181500000.0
2005-12-06 11:00:00,92.571,92.58,92.504,92.516,6989399996.0
2005-12-06 11:30:00,92.516,92.618,92.506,92.575,7456999963.0
2005-12-06 12:00:00,92.557,92.588,92.471,92.492,7091699984.0
2005-12-06 12:30:00,92.452,92.492,92.382,92.436,6685099988.0
2005-12-06 13:00:00,92.465,92.505,92.398,92.471,7016599980.0
2005-12-06 13:30:00,92.483,92.534,92.445,92.52,7156300005.0
2005-12-06 14:00:00,92.502,92.623,92.489,92.568,6143499997.0
2005-12-06 14:30:00,92.541,92.56,92.455,92.511,7216800000.0
2005-12-06 15:00:00,92.522,92.597,92.502,92.564,5894199988.0
2005-12-06 15:30:00,92.57,92.636,92.494,92.621,6405499990.0
2005-12-06 16:00:00,92.614,92.726,92.573,92.59,6913499975.0
2005-12-06 16:30:00,92.597,92.618,92.505,92.533,7059299981.0
2005-12-06 17:00:00,92.536,92.623,92.511,92.56,7086699965.0
2005-12-06 17:30:00,92.563,92.588,92.483,92.549,6746199981.0
2005-12-06 18:00:00,92.559,92.621,92.437,92.53,43572599933.0
2005-12-06 18:30:00,92.525,92.552,92.424,92.439,33604999912.0
2005-12-06 19:00:00,92.435,92.552,92.414,92.523,23528999948.0
2005-12-06 19:30:00,92.542,92.561,92.444,92.488,20964199950.0
2005-12-06 20:00:00,92.487,92.581,92.461,92.512,22884299964.0
2005-12-06 20:30:00,92.55,92.57,92.48,92.548,31063599862.0
2005-12-06 21:00:00,92.542,92.557,92.47,92.514,25183599929.0
2005-12-06 21:30:00,92.523,92.549,92.441,92.526,15257799952.0
2005-12-06 22:00:00,92.528,92.535,92.431,92.464,11096299954.0
2005-12-06 22:30:00,92.474,92.507,92.418,92.431,10207499954.0
2005-12-06 23:00:00,92.496,92.524,92.42,92.445,5464199994.0
2005-12-06 23:30:00,92.445,92.485,92.404,92.43,5792899982.0
2005-12-07 00:00:00,92.445,92.497,92.405,92.446,7672899989.0
2005-12-07 00:30:00,92.445,92.459,92.363,92.382,6777799970.0
2005-12-07 01:00:00,92.37,92.439,92.299,92.387,5856700000.0
2005-12-07 01:30:00,92.397,92.454,92.352,92.432,7041899979.0
2005-12-07 02:00:00,92.434,92.483,92.404,92.413,6745999979.0
2005-12-07 02:30:00,92.385,92.455,92.371,92.378,7214299996.0
2005-12-07 03:00:00,92.388,92.446,92.334,92.422,6627099999.0
2005-12-07 03:30:00,92.438,92.519,92.402,92.506,5802899987.0
2005-12-07 04:00:00,92.484,92.582,92.484,92.524,6219499969.0
2005-12-07 04:30:00,92.529,92.551,92.461,92.497,5436899995.0
2005-12-07 05:00:00,92.506,92.535,92.455,92.473,5191599990.0
2005-12-07 05:30:00,92.457,92.487,92.4,92.463,5594099979.0
2005-12-07 06:00:00,92.445,92.473,92.369,92.422,4965199975.0
2005-12-07 06:30:00,92.422,92.478,92.399,92.431,5928200000.0
2005-12-07 07:00:00,92.437,92.457,92.388,92.435,5816599982.0
2005-12-07 07:30:00,92.433,92.525,92.41,92.502,6366999987.0
2005-12-07 08:00:00,92.515,92.56,92.469,92.496,6374199984.0
2005-12-07 08:30:00,92.521,92.523,92.406,92.432,6813699953.0
2005-12-07 09:00:00,92.442,92.461,92.305,92.331,7592099980.0
2005-12-07 09:30:00,92.335,92.356,92.237,92.237,6643999981.0
2005-12-07 10:00:00,92.246,92.293,92.146,92.262,6766499993.0
2005-12-07 10:30:00,92.262,92.287,92.146,92.17,6719899980.0
2005-12-07 11:00:00,92.16,92.181,92.045,92.135,6299999969.0
2005-12-07 11:30:00,92.136,92.24,92.083,92.097,7215499995.0
2005-12-07 12:00:00,92.103,92.162,92.065,92.073,6673399975.0
2005-12-07 12:30:00,92.054,92.129,92.048,92.069,5940299969.0
2005-12-07 13:00:00,92.092,92.121,92.013,92.032,6520999998.0
2005-12-07 13:30:00,92.028,92.13,91.969,92.1,6392199976.0
2005-12-07 14:00:00,92.084,92.129,92.001,92.048,5955599988.0
2005-12-07 14:30:00,92.015,92.04,91.95,92.007,6160799974.0
2005-12-07 15:00:00,91.992,92.018,91.861,91.945,6575299981.0
2005-12-07 15:30:00,91.949,92.018,91.927,91.978,6500699980.0
2005-12-07 16:00:00,91.975,92.026,91.923,91.943,6141099986.0
2005-12-07 16:30:00,91.939,92.075,91.92,92.021,7016599969.0
2005-12-07 17:00:00,92.008,92.077,91.942,91.959,6431800005.0
2005-12-07 17:30:00,91.967,92.028,91.939,91.985,7028199972.0
2005-12-07 18:00:00,91.988,92.07,91.926,92.019,47158099832.0
2005-12-07 18:30:00,92.005,92.081,91.945,92.029,31906199918.0
2005-12-07 19:00:00,92.044,92.054,91.963,91.978,23561399947.0
2005-12-07 19:30:00,92.003,92.045,91.968,92.033,20591299953.0
2005-12-07 20:00:00,92.033,92.14,91.994,92.1,23646299974.0
2005-12-07 20:30:00,92.11,92.13,92.009,92.058,31737999904.0
2005-12-07 21:00:00,92.13,92.16,92.027,92.084,22547499925.0
2005-12-07 21:30:00,92.092,92.116,92.043,92.107,14896799986.0
2005-12-07 22:00:00,92.117,92.138,92.007,92.067,10967099992.0
2005-12-07 22:30:00,92.066,92.101,91.993,92.0,10347899958.0
2005-12-07 23:00:00,92.062,92.105,92.037,92.056,5620899980.0
2005-12-07 23:30:00,92.077,92.125,92.041,92.125,5784499988.0
2005-12-08 00:00:00,92.125,92.235,92.077,92.195,7090899983.0
2005-12-08 00:30:00,92.191,92.198,92.045,92.082,6231599988.0
2005-12-08 01:00:00,92.069,92.091,92.011,92.041,5827400001.0
2005-12-08 01:30:00,92.068,92.101,92.04,92.1,6947800001.0
2005-12-08 02:00:00,92.085,92.116,92.041,92.066,7072299973.0
2005-12-08 02:30:00,92.063,92.08,92.001,92.011,6554199991.0
2005-12-08 03:00:00,92.014,92.046,91.9,91.915,6531299987.0
2005-12-08 03:30:00,91.917,91.932,91.823,91.835,6261500002.0
2005-12-08 04:00:00,91.814,91.919,91.812,91.87,6085599987.0
2005-12-08 04:30:00,91.89,91.934,91.859,91.859,5192999972.0
2005-12-08 05:00:00,91.867,91.905,91.772,91.795,5926599968.0
2005-12-08 05:30:00,91.792,91.839,91.757,91.826,5353599967.0
2005-12-08 06:00:00,91.813,91.905,91.791,91.817,5336599981.0
2005-12-08 06:30:00,91.833,91.861,91.788,91.839,5814299985.0
2005-12-08 07:00:00,91.838,91.909,91.803,91.883,6349999986.0
2005-12-08 07:30:00,91.879,91.89,91.794,91.84,5900799976.0
2005-12-08 08:00:00,91.851,91.913,91.772,91.808,5997700006.0
2005-12-08 08:30:00,91.791,91.843,91.716,91.792,6431099960.0
2005-12-08 09:00:00,91.805,91.895,91.775,91.88,6431899983.0
2005-12-08 09:30:00,91.868,91.907,91.829,91.854,7125999988.0
2005-12-08 10:00:00,91.841,92.05,91.805,92.038,6443599993.0
2005-12-08 10:30:00,92.028,92.092,91.994,92.052,6613399963.0
2005-12-08 11:00:00,92.053,92.139,92.031,92.069,7447799976.0
2005-12-08 11:30:00,92.051,92.121,91.975,92.02,7528299973.0
2005-12-08 12:00:00,92.004,92.061,91.95,92.018,7140699974.0
2005-12-08 12:30:00,92.013,92.108,91.974,92.061,6363699994.0
2005-12-08 13:00:00,92.064,92.127,92.029,92.107,7275499988.0
2005-12-08 13:30:00,92.108,92.151,92.073,92.095,6429699974.0
2005-12-08 14:00:00,92.11,92.193,92.091,92.18,6564299995.0
2005-12-08 14:30:00,92.147,92.184,92.094,92.161,5984799977.0
2005-12-08 15:00:00,92.163,92.268,92.109,92.223,5960799988.0
2005-12-08 15:30:00,92.231,92.342,92.219,92.252,6365199972.0
2005-12-08 16:00:00,92.261,92.358,92.214,92.333,6561499980.0
2005-12-08 16:30:00,92.324,92.374,92.26,92.326,7112399970.0
2005-12-08 17:00:00,92.349,92.628,92.291,92.602,6426700008.0
2005-12-08 17:30:00,92.588,92.662,92.552,92.605,6804399974.0
2005-12-08 18:00:00,92.585,92.749,92.38,92.703,49247699940.0
2005-12-08 18:30:00,92.708,92.722,92.46,92.495,32932299905.0
2005-12-08 19:00:00,92.489,92.502,92.351,92.43,22860999904.0
2005-12-08 19:30:00,92.452,92.519,92.408,92.431,21158299995.0
2005-12-08 20:00:00,92.435,92.541,92.412,92.44,24705299970.0
2005-12-08 20:30:00,92.43,92.513,92.392,92.437,31900999912.0
2005-12-08 21:00:00,92.414,92.53,92.34,92.41,24344299959.0
2005-12-08 21:30:00,92.411,92.499,92.358,92.499,14904999933.0
2005-12-08 22:00:00,92.483,92.525,92.422,92.478,10701199956.0
2005-12-08 22:30:00,92.473,92.553,92.423,92.463,10457999979.0
2005-12-08 23:00:00,92.484,92.542,92.431,92.508,5911099980.0
2005-12-08 23:30:00,92.511,92.576,92.491,92.525,6087599961.0
2005-12-09 00:00:00,92.509,92.589,92.49,92.533,7497699986.0
2005-12-09 00:30:00,92.518,92.573,92.477,92.496,6888199957.0
2005-12-09 01:00:00,92.48,92.572,92.48,92.525,5528299975.0
2005-12-09 01:30:00,92.543,92.621,92.502,92.575,7205799991.0
2005-12-09 02:00:00,92.576,92.63,92.53,92.613,6820099997.0
2005-12-09 02:30:00,92.584,92.658,92.567,92.621,6748099999.0
2005-12-09 03:00:00,92.631,92.668,92.56,92.582,6287999987.0
2005-12-09 03:30:00,92.584,92.618,92.563,92.579,6120299984.0
2005-12-09 04:00:00,92.568,92.673,92.56,92.635,5611499965.0
2005-12-09 04:30:00,92.623,92.656,92.565,92.582,5388399967.0
2005-12-09 05:00:00,92.583,92.606,92.53,92.562,5535199977.0
2005-12-09 05:30:00,92.578,92.588,92.496,92.56,5760899985.0
2005-12-09 06:00:00,92.57,92.59,92.529,92.563,5183499992.0
2005-12-09 06:30:00,92.56,92.613,92.551,92.578,5685699971.0
2005-12-09 07:00:00,92.574,92.585,92.538,92.557,5952299985.0
2005-12-09 07:30:00,92.547,92.608,92.526,92.557,6105299991.0
2005-12-09 08:00:00,92.541,92.6,92.5,92.571,5989699993.0
2005-12-09 08:30:00,92.585,92.612,92.528,92.591,6645599994.0
2005-12-09 09:00:00,92.59,92.601,92.511,92.54,6855800000.0
2005-12-09 09:30:00,92.537,92.537,92.432,92.479,6616199958.0
2005-12-09 10:00:00,92.502,92.571,92.456,92.461,6043899990.0
2005-12-09 10:30:00,92.467,92.487,92.226,92.279,6611899973.0
2005-12-09 11:00:00,92.297,92.305,92.158,92.187,7006699972.0
2005-12-09 11:30:00,92.17,92.205,92.131,92.187,7071699971.0
2005-12-09 12:00:00,92.187,92.196,92.082,92.172,6516499998.0
2005-12-09 12:30:00,92.163,92.239,92.109,92.198,6368199980.0
2005-12-09 13:00:00,92.223,92.343,92.215,92.27,6603299975.0
2005-12-09 13:30:00,92.274,92.307,92.222,92.275,6712199980.0
2005-12-09 14:00:00,92.277,92.338,92.226,92.314,6466599987.0
2005-12-09 14:30:00,92.319,92.32,92.195,92.261,6287199996.0
2005-12-09 15:00:00,92.265,92.285,92.154,92.27,7140999994.0
2005-12-09 15:30:00,92.295,92.349,92.26,92.31,6554599983.0
2005-12-09 16:00:00,92.299,92.398,92.248,92.382,6678099994.0
2005-12-09 16:30:00,92.385,92.49,92.337,92.469,6030899977.0
2005-12-09 17:00:00,92.467,92.582,92.453,92.517,6883899999.0
2005-12-09 17:30:00,92.5,92.621,92.48,92.61,7369000013.0
2005-12-09 18:00:00,92.608,92.608,92.488,92.526,49765699877.0
2005-12-09 18:30:00,92.53,92.567,92.489,92.52,32344999931.0
2005-12-09 19:00:00,92.515,92.559,92.46,92.47,22852399879.0
2005-12-09 19:30:00,92.493,92.516,92.437,92.447,22203299974.0
2005-12-09 20:00:00,92.446,92.65,92.401,92.65,24181499914.0
2005-12-09 20:30:00,92.64,92.64,92.477,92.517,32549499920.0
2005-12-09 21:00:00,92.64,92.64,92.488,92.62,23309899942.0
2005-12-09 21:30:00,92.638,92.641,92.551,92.615,14450999961.0
2005-12-09 22:00:00,92.624,92.659,92.545,92.568,12461599977.0
2005-12-09 22:30:00,92.575,92.59,92.494,92.5,10545099956.0
2005-12-09 23:00:00,92.55,92.617,92.501,92.596,5895799990.0
2005-12-09 23:30:00,92.582,92.617,92.533,92.605,6132399975.0
2005-12-12 00:00:00,92.392,92.578,92.359,92.49,5963999980.0
2005-12-12 00:30:00,92.485,92.501,92.413,92.482,6144599983.0
2005-12-12 01:00:00,92.475,92.647,92.462,92.602,5631699972.0
2005-12-12 01:30:00,92.628,92.637,92.552,92.581,6721199998.0
2005-12-12 02:00:00,92.587,92.613,92.538,92.581,6935199992.0
2005-12-12 02:30:00,92.565,92.692,92.565,92.684,6167699994.0
2005-12-12 03:00:00,92.685,92.805,92.644,92.753,6616499989.0
2005-12-12 03:30:00,92.769,92.914,92.753,92.898,7061899979.0
2005-12-12 04:00:00,92.88,93.007,92.858,92.958,6206399978.0
2005-12-12 04:30:00,92.966,93.027,92.922,93.011,5874399967.0
2005-12-12 05:00:00,92.992,93.019,92.915,92.95,6129099998.0
2005-12-12 05:30:00,92.936,92.995,92.924,92.965,6636799987.0
2005-12-12 06:00:00,92.962,92.974,92.867,92.963,6516599988.0
2005-12-12 06:30:00,92.944,92.981,92.919,92.964,5106999981.0
2005-12-12 07:00:00,92.957,93.017,92.943,92.96,5547799977.0
2005-12-12 07:30:00,92.967,93.007,92.914,92.935,6294599998.0
2005-12-12 08:00:00,92.933,93.005,92.89,92.936,6355099974.0
2005-12-12 08:30:00,92.93,92.977,92.885,92.912,6398500003.0
2005-12-12 09:00:00,92.921,92.932,92.792,92.83,6395099998.0
2005-12-12 09:30:00,92.843,92.956,92.82,92.935,6784599990.0
2005-12-12 10:00:00,92.925,93.0,92.854,92.987,6101399976.0
2005-12-12 10:30:00,92.977,93.014,92.876,92.936,6752999977.0
2005-12-12 11:00:00,92.961,93.053,92.935,92.966,7247399973.0
2005-12-12 11:30:00,92.951,92.995,92.911,92.949,7240899978.0
2005-12-12 12:00:00,92.937,93.024,92.897,92.998,7477299984.0
2005-12-12 12:30:00,92.977,93.079,92.956,92.975,6004799984.0
2005-12-12 13:00:00,92.99,93.028,92.938,92.994,7219899988.0
2005-12-12 13:30:00,93.005,93.014,92.902,92.916,7093699969.0
2005-12-12 14:00:00,92.919,92.939,92.82,92.838,5888999968.0
2005-12-12 14:30:00,92.815,93.084,92.773,92.978,6974599984.0
2005-12-12 15:00:00,92.978,93.06,92.935,93.019,6443999998.0
2005-12-12 15:30:00,93.013,93.091,92.915,92.959,6870099982.0
2005-12-12 16:00:00,92.949,93.058,92.909,92.99,6357999985.0
2005-12-12 16:30:00,92.98,93.057,92.925,93.002,6918099996.0
2005-12-12 17:00:00,92.995,93.054,92.861,92.972,5814899979.0
2005-12-12 17:30:00,92.95,92.994,92.9,92.985,6912699983.0
2005-12-12 18:00:00,92.974,93.103,92.929,93.087,47196899895.0
2005-12-12 18:30:00,93.098,93.11,92.94,93.036,31103099864.0
2005-12-12 19:00:00,93.053,93.06,92.874,92.896,23206299942.0
2005-12-12 19:30:00,92.923,92.966,92.828,92.897,22917299969.0
2005-12-12 20:00:00,92.88,92.907,92.82,92.82,25215799933.0
2005-12-12 20:30:00,92.81,92.874,92.73,92.862,31291699911.0
2005-12-12 21:00:00,92.85,92.878,92.75,92.81,24894899908.0
2005-12-12 21:30:00,92.794,92.841,92.709,92.735,14558299968.0
2005-12-12 22:00:00,92.725,92.782,92.683,92.72,11380199981.0
2005-12-12 22:30:00,92.738,92.763,92.652,92.658,10824099960.0
2005-12-12 23:00:00,92.728,92.766,92.699,92.737,6561999993.0
2005-12-12 23:30:00,92.738,92.828,92.701,92.825,6028699984.0
2005-12-13 00:00:00,92.81,92.854,92.739,92.842,6912999990.0
2005-12-13 00:30:00,92.835,92.905,92.81,92.864,6227499971.0
2005-12-13 01:00:00,92.868,92.976,92.818,92.972,5860499970.0
2005-12-13 01:30:00,92.97,93.033,92.904,93.011,7265099978.0
2005-12-13 02:00:00,93.002,93.03,92.926,92.957,6363899988.0
2005-12-13 02:30:00,92.941,93.004,92.931,92.983,6352799957.0
2005-12-13 03:00:00,92.983,92.999,92.916,92.961,6314399983.0
2005-12-13 03:30:00,92.965,93.012,92.934,92.985,6686699987.0
2005-12-13 04:00:00,92.988,93.03,92.948,93.022,5702199974.0
2005-12-13 04:30:00,93.017,93.041,92.934,92.947,5249299976.0
2005-12-13 05:00:00,92.975,92.999,92.886,92.908,5548099989.0
2005-12-13 05:30:00,92.896,92.907,92.818,92.863,5603199985.0
2005-12-13 06:00:00,92.873,92.905,92.806,92.847,5442300001.0
2005-12-13 06:30:00,92.848,92.896,92.827,92.861,5909499976.0
2005-12-13 07:00:00,92.848,92.878,92.799,92.817,6299800000.0
2005-12-13 07:30:00,92.84,92.85,92.781,92.806,6473599998.0
2005-12-13 08:00:00,92.787,92.925,92.78,92.909,6087799999.0
2005-12-13 08:30:00,92.896,92.947,92.852,92.913,6570299988.0
2005-12-13 09:00:00,92.908,92.957,92.881,92.926,7128999983.0
2005-12-13 09:30:00,92.927,92.986,92.884,92.884,6480099987.0
2005-12-13 10:00:00,92.885,92.971,92.767,92.904,6684899988.0
2005-12-13 10:30:00,92.884,92.965,92.833,92.887,7035699991.0
2005-12-13 11:00:00,92.903,92.956,92.79,92.844,7112099970.0
2005-12-13 11:30:00,92.848,92.88,92.758,92.862,7518899987.0
2005-12-13 12:00:00,92.883,92.967,92.735,92.82,6966399997.0
2005-12-13 12:30:00,92.8,93.008,92.761,92.944,6653800009.0
2005-12-13 13:00:00,92.962,93.0,92.896,92.93,6700299993.0
2005-12-13 13:30:00,92.92,92.944,92.864,92.898,7122499979.0
2005-12-13 14:00:00,92.909,92.962,92.857,92.91,6290799953.0
2005-12-13 14:30:00,92.89,92.94,92.835,92.868,6128899991.0
2005-12-13 15:00:00,92.893,92.977,92.882,92.923,6191799987.0
2005-12-13 15:30:00,92.924,92.96,92.845,92.903,6422199995.0
2005-12-13 16:00:00,92.877,92.901,92.795,92.835,6555299993.0
2005-12-13 16:30:00,92.835,92.862,92.667,92.728,7245999980.0
2005-12-13 17:00:00,92.743,92.794,92.688,92.73,6582399997.0
2005-12-13 17:30:00,92.726,92.77,92.673,92.711,7009799981.0
2005-12-13 18:00:00,92.701,92.749,92.65,92.708,46001899896.0
2005-12-13 18:30:00,92.7,92.753,92.608,92.693,32517299928.0
2005-12-13 19:00:00,92.683,92.709,92.612,92.667,23382999913.0
2005-12-13 19:30:00,92.679,92.804,92.664,92.759,20642599972.0
2005-12-13 20:00:00,92.775,92.8,92.705,92.8,24618699892.0
2005-12-13 20:30:00,92.79,92.825,92.72,92.782,30942199972.0
2005-12-13 21:00:00,92.75,92.819,92.664,92.76,23948999988.0
2005-12-13 21:30:00,92.791,92.806,92.687,92.711,15246599962.0
2005-12-13 22:00:00,92.732,92.842,92.722,92.722,11676299962.0
2005-12-13 22:30:00,92.747,92.803,92.653,92.659,10220599963.0
2005-12-13 23:00:00,92.728,92.768,92.649,92.655,6500599970.0
2005-12-13 23:30:00,92.674,92.733,92.655,92.725,6059499978.0
2005-12-14 00:00:00,92.725,92.757,92.644,92.692,7603899970.0
2005-12-14 00:30:00,92.685,92.755,92.628,92.742,6107699984.0
2005-12-14 01:00:00,92.712,92.77,92.68,92.75,5611799986.0
2005-12-14 01:30:00,92.782,92.922,92.71,92.834,6991599990.0
2005-12-14 02:00:00,92.835,92.862,92.613,92.634,7166199985.0
2005-12-14 02:30:00,92.621,92.76,92.604,92.728,6594300000.0
2005-12-14 03:00:00,92.709,92.729,92.439,92.453,7400699973.0
2005-12-14 03:30:00,92.463,92.564,92.427,92.513,7171999985.0
2005-12-14 04:00:00,92.507,92.633,92.439,92.627,6251399968.0
2005-12-14 04:30:00,92.63,92.639,92.458,92.498,5931799965.0
2005-12-14 05:00:00,92.524,92.586,92.474,92.506,5430999990.0
2005-12-14 05:30:00,92.53,92.586,92.462,92.555,5734799978.0
2005-12-14 06:00:00,92.523,92.598,92.503,92.568,6241000006.0
2005-12-14 06:30:00,92.57,92.606,92.539,92.576,5689399982.0
2005-12-14 07:00:00,92.577,92.583,92.357,92.36,6164299989.0
2005-12-14 07:30:00,92.371,92.383,92.253,92.283,6293999975.0
2005-12-14 08:00:00,92.278,92.321,92.235,92.3,6522399983.0
2005-12-14 08:30:00,92.305,92.378,92.219,92.268,6230299979.0
2005-12-14 09:00:00,92.266,92.316,92.193,92.31,7128599949.0
2005-12-14 09:30:00,92.313,92.415,92.24,92.38,7263599970.0
2005-12-14 10:00:00,92.382,92.421,92.324,92.338,6392399968.0
2005-12-14 10:30:00,92.333,92.365,92.223,92.226,6426699990.0
2005-12-14 11:00:00,92.233,92.331,92.221,92.331,6905399981.0
2005-12-14 11:30:00,92.33,92.341,92.242,92.307,7370599979.0
2005-12-14 12:00:00,92.298,92.366,92.283,92.347,7547300001.0
2005-12-14 12:30:00,92.335,92.381,92.252,92.345,6223699958.0
2005-12-14 13:00:00,92.34,92.439,92.327,92.392,6490299981.0
2005-12-14 13:30:00,92.379,92.44,92.31,92.414,6093199996.0
2005-12-14 14:00:00,92.425,92.458,92.358,92.419,6763399981.0
2005-12-14 14:30:00,92.42,92.427,92.253,92.298,6425399975.0
2005-12-14 15:00:00,92.28,92.287,92.081,92.174,6857099960.0
2005-12-14 15:30:00,92.174,92.191,91.914,91.957,6194499978.0
2005-12-14 16:00:00,91.932,91.965,91.761,91.78,7003199976.0
2005-12-14 16:30:00,91.77,91.88,91.753,91.759,6574199997.0
2005-12-14 17:00:00,91.748,91.798,91.63,91.641,6286299976.0
2005-12-14 17:30:00,91.611,91.647,91.333,91.333,6742799983.0
2005-12-14 18:00:00,91.344,91.511,91.24,91.37,50628899688.0
2005-12-14 18:30:00,91.374,91.434,91.298,91.316,33088199887.0
2005-12-14 19:00:00,91.311,91.391,91.219,91.34,23289099946.0
2005-12-14 19:30:00,91.343,91.402,91.168,91.316,21189999945.0
2005-12-14 20:00:00,91.304,91.361,91.195,91.255,25752299954.0
2005-12-14 20:30:00,91.245,91.59,91.058,91.092,31698899937.0
2005-12-14 21:00:00,91.105,91.55,91.023,91.276,24957899973.0
2005-12-14 21:30:00,91.295,91.569,91.275,91.527,13935699944.0
2005-12-14 22:00:00,91.543,91.567,91.469,91.543,11360499998.0
2005-12-14 22:30:00,91.54,91.574,91.399,91.41,10531599988.0
2005-12-14 23:00:00,91.473,91.513,91.421,91.469,6240799986.0
2005-12-14 23:30:00,91.472,91.547,91.458,91.535,6460499976.0
2005-12-15 00:00:00,91.535,91.59,91.461,91.562,7283299985.0
2005-12-15 00:30:00,91.544,91.613,91.482,91.606,6202699994.0
2005-12-15 01:00:00,91.582,91.689,91.572,91.674,6079599986.0
2005-12-15 01:30:00,91.69,91.728,91.435,91.49,6808699974.0
2005-12-15 02:00:00,91.489,91.567,91.435,91.51,6414800006.0
2005-12-15 02:30:00,91.504,91.638,91.478,91.573,7348899986.0
2005-12-15 03:00:00,91.547,91.569,91.374,91.523,6905499985.0
2005-12-15 03:30:00,91.542,91.58,91.481,91.546,6655500004.0
2005-12-15 04:00:00,91.549,91.606,91.456,91.493,6223099967.0
2005-12-15 04:30:00,91.496,91.496,91.411,91.416,4970799977.0
2005-12-15 05:00:00,91.419,91.482,91.352,91.372,5861099995.0
2005-12-15 05:30:00,91.356,91.381,91.232,91.298,5999699986.0
2005-12-15 06:00:00,91.288,91.418,91.277,91.403,5695499996.0
2005-12-15 06:30:00,91.408,91.458,91.379,91.422,6000999994.0
2005-12-15 07:00:00,91.434,91.456,91.334,91.395,6316299992.0
2005-12-15 07:30:00,91.387,91.438,91.34,91.365,5741099984.0
2005-12-15 08:00:00,91.363,91.391,91.287,91.287,6021499979.0
2005-12-15 08:30:00,91.283,91.317,91.217,91.264,6499299983.0
2005-12-15 09:00:00,91.262,91.28,91.059,91.092,6456299995.0
2005-12-15 09:30:00,91.095,91.1,90.617,90.691,6649099989.0
2005-12-15 10:00:00,90.699,90.973,90.674,90.821,6472299990.0
2005-12-15 10:30:00,90.831,90.837,90.473,90.497,7007699972.0
2005-12-15 11:00:00,90.495,90.572,90.423,90.503,7576599981.0
2005-12-15 11:30:00,90.517,90.53,90.352,90.456,7595599977.0
2005-12-15 12:00:00,90.472,90.556,90.363,90.396,7456399975.0
2005-12-15 12:30:00,90.379,90.576,90.364,90.441,6230600004.0
2005-12-15 13:00:00,90.464,90.523,90.433,90.489,7078099991.0
2005-12-15 13:30:00,90.485,90.557,90.293,90.314,7173899973.0
2005-12-15 14:00:00,90.329,90.339,90.19,90.31,6604299970.0
2005-12-15 14:30:00,90.301,90.359,90.185,90.312,6511299988.0
2005-12-15 15:00:00,90.303,90.309,90.176,90.201,6363799986.0
2005-12-15 15:30:00,90.215,90.404,90.163,90.305,6645599965.0
2005-12-15 16:00:00,90.299,90.439,90.284,90.413,6393899990.0
2005-12-15 16:30:00,90.401,90.412,90.239,90.249,7003699974.0
2005-12-15 17:00:00,90.237,90.35,90.142,90.332,6570099993.0
2005-12-15 17:30:00,90.332,90.389,90.192,90.278,6985399997.0
2005-12-15 18:00:00,90.311,90.47,90.247,90.442,48223799895.0
2005-12-15 18:30:00,90.453,90.491,90.343,90.35,32799399938.0
2005-12-15 19:00:00,90.345,90.47,90.339,90.397,23714999971.0
2005-12-15 19:30:00,90.394,90.416,90.295,90.309,20882099934.0
2005-12-15 20:00:00,90.327,90.429,90.29,90.29,24190799935.0
2005-12-15 20:30:00,90.403,90.409,90.19,90.19,32797199906.0
2005-12-15 21:00:00,90.307,90.33,89.717,90.281,24732499954.0
2005-12-15 21:30:00,90.278,90.313,90.163,90.168,14368199972.0
2005-12-15 22:00:00,90.168,90.219,90.094,90.18,11213199973.0
2005-12-15 22:30:00,90.193,90.238,90.079,90.125,10334899990.0
2005-12-15 23:00:00,90.132,90.16,90.048,90.124,6633999981.0
2005-12-15 23:30:00,90.128,90.155,90.087,90.114,5511199966.0
2005-12-16 00:00:00,90.109,90.163,90.06,90.122,7667899985.0
2005-12-16 00:30:00,90.127,90.218,90.103,90.202,6590799985.0
2005-12-16 01:00:00,90.208,90.226,90.103,90.13,6033399993.0
2005-12-16 01:30:00,90.133,90.183,90.086,90.125,6846599982.0
2005-12-16 02:00:00,90.108,90.148,89.539,89.659,6517399961.0
2005-12-16 02:30:00,89.672,89.792,89.592,89.674,6197099987.0
2005-12-16 03:00:00,89.68,89.914,89.608,89.819,7098699972.0
2005-12-16 03:30:00,89.862,89.963,89.802,89.87,7048399979.0
2005-12-16 04:00:00,89.833,89.891,89.73,89.769,7085299987.0
2005-12-16 04:30:00,89.777,89.918,89.683,89.877,5932999977.0
2005-12-16 05:00:00,89.88,89.905,89.801,89.823,5299699984.0
2005-12-16 05:30:00,89.834,89.875,89.749,89.749,5453099981.0
2005-12-16 06:00:00,89.748,89.825,89.683,89.748,6028299982.0
2005-12-16 06:30:00,89.751,89.776,89.593,89.647,6111000003.0
2005-12-16 07:00:00,89.655,89.711,89.608,89.647,5759399985.0
2005-12-16 07:30:00,89.647,89.69,89.593,89.661,5732599961.0
2005-12-16 08:00:00,89.658,89.817,89.65,89.752,6516499998.0
2005-12-16 08:30:00,89.765,89.849,89.722,89.807,6902499953.0
2005-12-16 09:00:00,89.809,90.123,89.796,90.082,5998099977.0
2005-12-16 09:30:00,90.085,90.158,89.906,90.063,6447099981.0
2005-12-16 10:00:00,90.06,90.293,90.046,90.249,6274599990.0
2005-12-16 10:30:00,90.259,90.486,90.224,90.463,7016199995.0
2005-12-16 11:00:00,90.505,90.618,90.468,90.51,6936399974.0
2005-12-16 11:30:00,90.49,90.508,90.308,90.335,7757599990.0
2005-12-16 12:00:00,90.335,90.355,90.114,90.125,7249100007.0
2005-12-16 12:30:00,90.108,90.232,90.08,90.13,6549199982.0
2005-12-16 13:00:00,90.124,90.169,90.06,90.117,7043499991.0
2005-12-16 13:30:00,90.112,90.173,90.094,90.12,6923499984.0
2005-12-16 14:00:00,90.132,90.141,89.998,90.089,5925699976.0
2005-12-16 14:30:00,90.08,90.105,89.997,90.045,6533199999.0
2005-12-16 15:00:00,90.044,90.073,89.971,89.99,6727000019.0
2005-12-16 15:30:00,89.967,90.113,89.959,90.016,7385199967.0
2005-12-16 16:00:00,90.003,90.075,89.96,90.032,6002199981.0
2005-12-16 16:30:00,90.051,90.051,89.938,89.955,6480399983.0
2005-12-16 17:00:00,89.965,90.031,89.845,89.895,6445199983.0
2005-12-16 17:30:00,89.913,89.926,89.662,89.715,6261199976.0
2005-12-16 18:00:00,89.703,89.9,89.636,89.665,49365500007.0
2005-12-16 18:30:00,89.681,89.8,89.639,89.719,33345199913.0
2005-12-16 19:00:00,89.737,89.92,89.721,89.812,23739699931.0
2005-12-16 19:30:00,89.833,89.841,89.712,89.735,21417099959.0
2005-12-16 20:00:00,89.736,89.832,89.7,89.7,24386299966.0
2005-12-16 20:30:00,89.71,89.81,89.62,89.642,32142399937.0
2005-12-16 21:00:00,89.65,89.733,89.63,89.68,25814799908.0
2005-12-16 21:30:00,89.681,89.737,89.589,89.627,15340599949.0
2005-12-16 22:00:00,89.609,89.662,89.575,89.621,11076800000.0
2005-12-16 22:30:00,89.635,89.715,89.611,89.655,10258299982.0
2005-12-16 23:00:00,89.686,89.718,89.608,89.635,6234699986.0
2005-12-16 23:30:00,89.638,89.68,89.59,89.635,5512999980.0
2005-12-19 00:00:00,89.69,89.693,89.352,89.612,5103399983.0
2005-12-19 00:30:00,89.604,89.666,89.558,89.628,6396299989.0
2005-12-19 01:00:00,89.617,89.697,89.617,89.666,5781999973.0
2005-12-19 01:30:00,89.667,89.736,89.65,89.702,6122999971.0
2005-12-19 02:00:00,89.693,89.724,89.629,89.661,6590799995.0
2005-12-19 02:30:00,89.641,89.729,89.62,89.627,6206199976.0
2005-12-19 03:00:00,89.626,89.67,89.579,89.649,6409600001.0
2005-12-19 03:30:00,89.662,90.05,89.654,90.046,6485499950.0
2005-12-19 04:00:00,90.041,90.079,89.951,90.051,5052900007.0
2005-12-19 04:30:00,90.065,90.115,90.032,90.094,5344899979.0
2005-12-19 05:00:00,90.095,90.199,90.095,90.14,6519499986.0
2005-12-19 05:30:00,90.136,90.177,90.085,90.088,5287700006.0
2005-12-19 06:00:00,90.095,90.161,90.073,90.098,4941100003.0
2005-12-19 06:30:00,90.115,90.167,90.095,90.143,5751800006.0
2005-12-19 07:00:00,90.141,90.192,90.109,90.159,6628399974.0
2005-12-19 07:30:00,90.168,90.275,90.151,90.237,6321099999.0
2005-12-19 08:00:00,90.242,90.325,90.161,90.267,6023099987.0
2005-12-19 08:30:00,90.244,90.305,90.213,90.271,6341199972.0
2005-12-19 09:00:00,90.282,90.355,90.184,90.206,7261399993.0
2005-12-19 09:30:00,90.227,90.288,90.084,90.175,6826099972.0
2005-12-19 10:00:00,90.175,90.216,90.082,90.151,6540399987.0
2005-12-19 10:30:00,90.134,90.171,90.047,90.091,6366099988.0
2005-12-19 11:00:00,90.116,90.2,90.075,90.126,7141299983.0
2005-12-19 11:30:00,90.138,90.149,89.976,89.99,7680599975.0
2005-12-19 12:00:00,90.007,90.103,89.961,90.073,7226999994.0
2005-12-19 12:30:00,90.059,90.122,89.988,90.007,6488299987.0
2005-12-19 13:00:00,90.013,90.036,89.914,89.953,6476999974.0
2005-12-19 13:30:00,89.968,90.069,89.936,89.97,6886499979.0
2005-12-19 14:00:00,89.984,89.993,89.896,89.898,6347499992.0
2005-12-19 14:30:00,89.869,89.91,89.79,89.805,6188299973.0
2005-12-19 15:00:00,89.825,89.873,89.68,89.779,6860299991.0
2005-12-19 15:30:00,89.76,89.791,89.691,89.712,6363599997.0
2005-12-19 16:00:00,89.69,89.779,89.69,89.72,6693499989.0
2005-12-19 16:30:00,89.732,89.777,89.616,89.637,6901799983.0
2005-12-19 17:00:00,89.646,89.692,89.566,89.666,6076799977.0
2005-12-19 17:30:00,89.661,89.714,89.575,89.677,6224099969.0
2005-12-19 18:00:00,89.658,89.75,89.549,89.605,47469799941.0
2005-12-19 18:30:00,89.62,89.7,89.544,89.649,32752999912.0
2005-12-19 19:00:00,89.672,89.736,89.638,89.676,23066199923.0
2005-12-19 19:30:00,89.682,89.762,89.64,89.665,21825999924.0
2005-12-19 20:00:00,89.668,89.74,89.561,89.74,25663499919.0
2005-12-19 20:30:00,89.73,89.75,89.613,89.75,28567999942.0
2005-12-19 21:00:00,89.76,89.76,89.631,89.724,22917999929.0
2005-12-19 21:30:00,89.727,89.758,89.674,89.73,14918799975.0
2005-12-19 22:00:00,89.72,89.792,89.7,89.737,11036600011.0
2005-12-19 22:30:00,89.728,89.795,89.679,89.687,11024999974.0
2005-12-19 23:00:00,89.747,89.775,89.699,89.74,6166399994.0
2005-12-19 23:30:00,89.76,89.83,89.738,89.825,5958399988.0
2005-12-20 00:00:00,89.825,89.938,89.732,89.774,6501200017.0
2005-12-20 00:30:00,89.771,89.888,89.746,89.838,6338899991.0
2005-12-20 01:00:00,89.821,89.858,89.771,89.804,5997499985.0
2005-12-20 01:30:00,89.816,89.886,89.777,89.783,6842299976.0
2005-12-20 02:00:00,89.78,89.865,89.709,89.86,6146100009.0
2005-12-20 02:30:00,89.855,89.949,89.825,89.898,6233299975.0
2005-12-20 03:00:00,89.913,90.005,89.863,89.983,6529799974.0
2005-12-20 03:30:00,89.993,90.027,89.936,89.951,5637900000.0
2005-12-20 04:00:00,89.932,89.96,89.884,89.94,5108099990.0
2005-12-20 04:30:00,89.937,90.0,89.91,89.977,5246899983.0
2005-12-20 05:00:00,89.991,90.126,89.988,90.052,6013899987.0
2005-12-20 05:30:00,90.047,90.119,90.011,90.108,5991499977.0
2005-12-20 06:00:00,90.099,90.119,90.005,90.037,4915499978.0
2005-12-20 06:30:00,90.042,90.055,89.925,90.01,6651600005.0
2005-12-20 07:00:00,90.018,90.089,89.988,90.022,6407900000.0
2005-12-20 07:30:00,90.034,90.111,90.032,90.073,6463299993.0
2005-12-20 08:00:00,90.073,90.123,90.0,90.078,6125899988.0
2005-12-20 08:30:00,90.097,90.097,90.002,90.074,6381599991.0
2005-12-20 09:00:00,90.078,90.154,89.991,90.022,7099999972.0
2005-12-20 09:30:00,90.008,90.063,89.986,90.024,6723699973.0
2005-12-20 10:00:00,90.042,90.077,89.94,89.957,6205899989.0
2005-12-20 10:30:00,89.936,89.959,89.849,89.921,6744599989.0
2005-12-20 11:00:00,89.917,89.956,89.825,89.9,6878899988.0
2005-12-20 11:30:00,89.896,89.896,89.741,89.848,7185199994.0
2005-12-20 12:00:00,89.839,89.858,89.692,89.772,6498099971.0
2005-12-20 12:30:00,89.745,89.801,89.712,89.758,5670699998.0
2005-12-20 13:00:00,89.777,89.856,89.735,89.841,6173999993.0
2005-12-20 13:30:00,89.843,89.882,89.791,89.824,6720699961.0
2005-12-20 14:00:00,89.839,89.856,89.741,89.823,6649199987.0
2005-12-20 14:30:00,89.823,89.85,89.75,89.811,6398099991.0
2005-12-20 15:00:00,89.809,89.823,89.679,89.725,6642199973.0
2005-12-20 15:30:00,89.709,89.733,89.544,89.563,6697499993.0
2005-12-20 16:00:00,89.573,89.613,89.39,89.4,6122599984.0
2005-12-20 16:30:00,89.425,89.496,89.374,89.459,7417399988.0
2005-12-20 17:00:00,89.433,89.51,89.295,89.379,6731900001.0
2005-12-20 17:30:00,89.388,89.46,89.323,89.46,6732800003.0
2005-12-20 18:00:00,89.468,89.469,89.18,89.413,48567399983.0
2005-12-20 18:30:00,89.402,89.469,89.237,89.244,32611699881.0
2005-12-20 19:00:00,89.212,89.358,89.167,89.331,23404199949.0
2005-12-20 19:30:00,89.342,89.397,89.305,89.339,20514099982.0
2005-12-20 20:00:00,89.349,89.48,89.32,89.47,25290499921.0
2005-12-20 20:30:00,89.48,89.49,89.334,89.443,30297899919.0
2005-12-20 21:00:00,89.47,89.482,89.383,89.468,26153499917.0
2005-12-20 21:30:00,89.464,89.575,89.439,89.459,15088699965.0
2005-12-20 22:00:00,89.458,89.508,89.418,89.452,11376899972.0
2005-12-20 22:30:00,89.47,89.492,89.404,89.41,10617299933.0
2005-12-20 23:00:00,89.477,89.556,89.448,89.482,6255100003.0
2005-12-20 23:30:00,89.498,89.552,89.465,89.53,6116399967.0
2005-12-21 00:00:00,89.545,89.563,89.454,89.542,6801199986.0
2005-12-21 00:30:00,89.537,89.548,89.469,89.537,6169400000.0
2005-12-21 01:00:00,89.527,89.706,89.509,89.647,7082799988.0
2005-12-21 01:30:00,89.663,89.741,89.641,89.717,7466199979.0
2005-12-21 02:00:00,89.715,89.757,89.492,89.524,6542699980.0
2005-12-21 02:30:00,89.518,89.621,89.46,89.483,6940400001.0
2005-12-21 03:00:00,89.48,89.505,89.358,89.423,6466999987.0
2005-12-21 03:30:00,89.422,89.469,89.348,89.455,6582099989.0
2005-12-21 04:00:00,89.434,89.468,89.363,89.388,5446999988.0
2005-12-21 04:30:00,89.389,89.47,89.381,89.45,5607999989.0
2005-12-21 05:00:00,89.455,89.465,89.373,89.406,5412600011.0
2005-12-21 05:30:00,89.434,89.468,89.359,89.419,5606599971.0
2005-12-21 06:00:00,89.416,89.528,89.408,89.519,5093600009.0
2005-12-21 06:30:00,89.511,89.527,89.451,89.472,5861199984.0
2005-12-21 07:00:00,89.474,89.51,89.398,89.453,6345499984.0
2005-12-21 07:30:00,89.438,89.528,89.4,89.515,5497399977.0
2005-12-21 08:00:00,89.492,89.614,89.472,89.542,6081799971.0
2005-12-21 08:30:00,89.52,89.575,89.443,89.471,6579300002.0
2005-12-21 09:00:00,89.469,89.594,89.409,89.557,6233499988.0
2005-12-21 09:30:00,89.54,89.623,89.493,89.598,6812499959.0
2005-12-21 10:00:00,89.607,89.777,89.579,89.631,6739399969.0
2005-12-21 10:30:00,89.654,89.67,89.471,89.569,6994299996.0
2005-12-21 11:00:00,89.573,89.647,89.552,89.577,7226599993.0
2005-12-21 11:30:00,89.6,89.689,89.528,89.54,7394000002.0
2005-12-21 12:00:00,89.536,89.597,89.495,89.556,7066399971.0
2005-12-21 12:30:00,89.555,89.617,89.523,89.572,6129100004.0
2005-12-21 13:00:00,89.568,89.593,89.388,89.452,6934299990.0
2005-12-21 13:30:00,89.445,89.528,89.429,89.452,7063899976.0
2005-12-21 14:00:00,89.47,89.545,89.399,89.522,6193199980.0
2005-12-21 14:30:00,89.522,89.63,89.464,89.544,6946899981.0
2005-12-21 15:00:00,89.556,89.614,89.488,89.539,5952599976.0
2005-12-21 15:30:00,89.554,89.601,89.39,89.475,6772599983.0
2005-12-21 16:00:00,89.477,89.542,89.458,89.48,6584699980.0
2005-12-21 16:30:00,89.488,89.525,89.204,89.212,6957599975.0
2005-12-21 17:00:00,89.226,89.295,89.19,89.196,6652400005.0
2005-12-21 17:30:00,89.203,89.302,89.179,89.251,6309599991.0
2005-12-21 18:00:00,89.268,89.293,89.19,89.28,43974999845.0
2005-12-21 18:30:00,89.273,89.305,89.18,89.246,32794799934.0
2005-12-21 19:00:00,89.248,89.271,89.153,89.16,23891099947.0
2005-12-21 19:30:00,89.18,89.205,89.126,89.174,21483499962.0
2005-12-21 20:00:00,89.173,89.27,89.148,89.27,25424899978.0
2005-12-21 20:30:00,89.28,89.29,89.143,89.29,33049299923.0
2005-12-21 21:00:00,89.228,89.283,89.206,89.243,24950099945.0
2005-12-21 21:30:00,89.258,89.296,89.218,89.273,14137099945.0
2005-12-21 22:00:00,89.273,89.3,89.198,89.248,11346299968.0
2005-12-21 22:30:00,89.285,89.36,89.249,89.261,10399499968.0
2005-12-21 23:00:00,89.327,89.35,89.261,89.335,6007599979.0
2005-12-21 23:30:00,89.338,89.405,89.292,89.395,6669199993.0
2005-12-22 00:00:00,89.395,89.422,89.306,89.346,6862699992.0
2005-12-22 00:30:00,89.32,89.384,89.299,89.323,6263199967.0
2005-12-22 01:00:00,89.292,89.378,89.262,89.273,6621499985.0
2005-12-22 01:30:00,89.293,89.415,89.266,89.401,6833599971.0
2005-12-22 02:00:00,89.411,89.442,89.325,89.418,6466999990.0
2005-12-22 02:30:00,89.419,89.528,89.399,89.5,6963599977.0
2005-12-22 03:00:00,89.508,89.575,89.418,89.437,6618099978.0
2005-12-22 03:30:00,89.457,89.505,89.414,89.472,5586099981.0
2005-12-22 04:00:00,89.449,89.492,89.402,89.413,5001899991.0
2005-12-22 04:30:00,89.407,89.433,89.34,89.351,5095899988.0
2005-12-22 05:00:00,89.365,89.411,89.324,89.387,4978299987.0
2005-12-22 05:30:00,89.38,89.455,89.306,89.391,5874199982.0
2005-12-22 06:00:00,89.412,89.423,89.362,89.38,5003799979.0
2005-12-22 06:30:00,89.374,89.401,89.331,89.355,5412899999.0
2005-12-22 07:00:00,89.364,89.418,89.318,89.375,6103399981.0
2005-12-22 07:30:00,89.378,89.47,89.34,89.434,5934699983.0
2005-12-22 08:00:00,89.45,89.546,89.431,89.448,6682699988.0
2005-12-22 08:30:00,89.452,89.516,89.413,89.445,6328299988.0
2005-12-22 09:00:00,89.466,89.466,89.362,89.45,7153300011.0
2005-12-22 09:30:00,89.455,89.455,89.348,89.389,6263299973.0
2005-12-22 10:00:00,89.378,89.379,89.274,89.326,5907999976.0
2005-12-22 10:30:00,89.316,89.362,89.207,89.211,6287999961.0
2005-12-22 11:00:00,89.232,89.27,89.176,89.248,7915199970.0
2005-12-22 11:30:00,89.223,89.467,89.181,89.317,7498899987.0
2005-12-22 12:00:00,89.324,89.355,89.247,89.271,7001899968.0
2005-12-22 12:30:00,89.283,89.345,89.229,89.301,6090599976.0
2005-12-22 13:00:00,89.333,89.338,89.201,89.267,6681499968.0
2005-12-22 13:30:00,89.256,89.271,89.184,89.248,6358599974.0
2005-12-22 14:00:00,89.231,89.284,89.16,89.266,6775199978.0
2005-12-22 14:30:00,89.246,89.357,89.205,89.267,6889899993.0
2005-12-22 15:00:00,89.275,89.303,89.138,89.201,6614299981.0
2005-12-22 15:30:00,89.205,89.261,89.036,89.054,6798900007.0
2005-12-22 16:00:00,89.066,89.095,88.92,88.943,6764299990.0
2005-12-22 16:30:00,88.952,89.02,88.865,88.865,7193099981.0
2005-12-22 17:00:00,88.864,89.08,88.824,89.046,6513400000.0
2005-12-22 17:30:00,89.043,89.067,88.857,88.857,6912399971.0
2005-12-22 18:00:00,88.836,88.98,88.767,88.909,42267999769.0
2005-12-22 18:30:00,88.907,88.947,88.828,88.912,32767199943.0
2005-12-22 19:00:00,88.917,88.981,88.858,88.883,24034299916.0
2005-12-22 19:30:00,88.874,88.983,88.816,88.962,21322099932.0
2005-12-22 20:00:00,88.977,88.983,88.88,88.89,24840199942.0
2005-12-22 20:30:00,88.88,88.96,88.813,88.84,31715399872.0
2005-12-22 21:00:00,88.874,88.901,88.82,88.881,25329499918.0
2005-12-22 21:30:00,88.877,88.891,88.806,88.833,14740099980.0
2005-12-22 22:00:00,88.846,88.888,88.791,88.839,11702499984.0
2005-12-22 22:30:00,88.878,88.936,88.842,88.846,10671599985.0
2005-12-22 23:00:00,88.901,88.941,88.877,88.924,5866599987.0
2005-12-22 23:30:00,88.932,88.988,88.878,88.878,5926199980.0
2005-12-23 00:00:00,88.885,88.953,88.788,88.886,7702399976.0
2005-12-23 00:30:00,88.889,88.92,88.792,88.92,6717799973.0
2005-12-23 01:00:00,88.91,88.925,88.843,88.895,5329100000.0
2005-12-23 01:30:00,88.902,88.935,88.839,88.899,7208199986.0
2005-12-23 02:00:00,88.907,88.922,88.825,88.878,6636699971.0
2005-12-23 02:30:00,88.847,88.957,88.847,88.91,5972799995.0
2005-12-23 03:00:00,88.91,88.968,88.855,88.862,6338399977.0
2005-12-23 03:30:00,88.883,88.915,88.833,88.857,6304600000.0
2005-12-23 04:00:00,88.867,88.901,88.845,88.862,5459699978.0
2005-12-23 04:30:00,88.867,88.935,88.848,88.918,4983699959.0
2005-12-23 05:00:00,88.913,88.93,88.824,88.867,4742600004.0
2005-12-23 05:30:00,88.86,88.891,88.808,88.861,4408699983.0
2005-12-23 06:00:00,88.876,88.902,88.81,88.855,4057699988.0
2005-12-23 06:30:00,88.845,88.892,88.825,88.864,5096900003.0
2005-12-23 07:00:00,88.857,88.898,88.844,88.885,5276899969.0
2005-12-23 07:30:00,88.877,88.92,88.834,88.869,5616699994.0
2005-12-23 08:00:00,88.862,88.945,88.858,88.924,6119099984.0
2005-12-23 08:30:00,88.928,88.944,88.84,88.878,6315199997.0
2005-12-23 09:00:00,88.878,88.881,88.776,88.82,6600199979.0
2005-12-23 09:30:00,88.811,88.957,88.795,88.915,6091399982.0
2005-12-23 10:00:00,88.917,88.977,88.798,88.842,6012199994.0
2005-12-23 10:30:00,88.836,88.892,88.806,88.824,6762599999.0
2005-12-23 11:00:00,88.826,88.897,88.804,88.859,7225199975.0
2005-12-23 11:30:00,88.859,88.937,88.842,88.915,7146999995.0
2005-12-23 12:00:00,88.915,88.997,88.895,88.922,6490699986.0
2005-12-23 12:30:00,88.9,88.952,88.851,88.905,6084599979.0
2005-12-23 13:00:00,88.891,88.94,88.818,88.839,6728299995.0
2005-12-23 13:30:00,88.837,88.875,88.787,88.812,6635899988.0
2005-12-23 14:00:00,88.806,88.846,88.753,88.788,5875299995.0
2005-12-23 14:30:00,88.776,88.811,88.657,88.783,6862299977.0
2005-12-23 15:00:00,88.797,88.872,88.688,88.725,6778799986.0
2005-12-23 15:30:00,88.73,88.842,88.715,88.813,6781699987.0
2005-12-23 16:00:00,88.782,88.822,88.724,88.732,7282899981.0
2005-12-23 16:30:00,88.754,88.764,88.669,88.724,6913999979.0
2005-12-23 17:00:00,88.719,88.877,88.7,88.843,6174599994.0
2005-12-23 17:30:00,88.837,88.837,88.579,88.579,6884199974.0
2005-12-23 18:00:00,88.579,88.638,88.41,88.57,50253499803.0
2005-12-23 18:30:00,88.558,88.596,88.33,88.525,32891299919.0
2005-12-23 19:00:00,88.524,88.531,88.355,88.358,22979599934.0
2005-12-23 19:30:00,88.359,88.487,88.278,88.42,21691799928.0
2005-12-23 20:00:00,88.408,88.556,88.402,88.478,23881999939.0
2005-12-23 20:30:00,88.458,88.581,88.425,88.536,28820499944.0
2005-12-23 21:00:00,88.514,88.552,88.476,88.517,24254599954.0
2005-12-23 21:30:00,88.508,88.565,88.489,88.501,14621099948.0
2005-12-23 22:00:00,88.505,88.638,88.47,88.591,11999899937.0
2005-12-23 22:30:00,88.609,88.64,88.484,88.533,10586499985.0
2005-12-23 23:00:00,88.546,88.56,88.5,88.535,6289399970.0
2005-12-23 23:30:00,88.542,88.609,88.492,88.53,5770599980.0
2005-12-26 00:00:00,88.572,88.707,88.518,88.699,6161999977.0
2005-12-26 00:30:00,88.68,88.742,88.562,88.7,6544999978.0
2005-12-26 01:00:00,88.648,88.716,88.591,88.595,7033999981.0
2005-12-26 01:30:00,88.606,88.694,88.525,88.551,7333299982.0
2005-12-26 02:00:00,88.543,88.6,88.43,88.523,8368999971.0
2005-12-26 02:30:00,88.543,88.574,88.408,88.419,9461499968.0
2005-12-26 03:00:00,88.428,88.524,88.298,88.466,9671999981.0
2005-12-26 03:30:00,88.494,88.507,88.381,88.422,8186899971.0
2005-12-26 04:00:00,88.442,88.464,88.379,88.386,8296599970.0
2005-12-26 04:30:00,88.392,88.444,88.342,88.352,8594999984.0
2005-12-26 05:00:00,88.353,88.462,88.333,88.407,7586999973.0
2005-12-26 05:30:00,88.398,88.469,88.354,88.428,7777999975.0
2005-12-26 06:00:00,88.42,88.53,88.413,88.496,8050899978.0
2005-12-26 06:30:00,88.501,88.605,88.455,88.555,9223199956.0
2005-12-26 07:00:00,88.563,88.607,88.496,88.58,8293899986.0
2005-12-26 07:30:00,88.591,88.658,88.429,88.6,9676599979.0
2005-12-26 08:00:00,88.591,88.634,88.527,88.586,9815399952.0
2005-12-26 08:30:00,88.61,88.674,88.552,88.647,9565199963.0
2005-12-26 09:00:00,88.652,88.708,88.586,88.648,9388799963.0
2005-12-26 09:30:00,88.638,88.699,88.567,88.632,9363599962.0
2005-12-26 10:00:00,88.618,88.712,88.595,88.637,8675799952.0
2005-12-26 10:30:00,88.626,88.71,88.584,88.69,9637100002.0
2005-12-26 11:00:00,88.653,88.739,88.549,88.594,10040599965.0
2005-12-26 11:30:00,88.547,88.722,88.459,88.64,9412599969.0
2005-12-26 12:00:00,88.619,88.675,88.541,88.591,9187199972.0
2005-12-26 12:30:00,88.507,88.675,88.465,88.632,8327399983.0
2005-12-26 13:00:00,88.627,88.728,88.598,88.672,8543799987.0
2005-12-26 13:30:00,88.697,88.718,88.522,88.603,8651099963.0
2005-12-26 14:00:00,88.629,88.656,88.542,88.6,7176899975.0
2005-12-26 14:30:00,88.588,88.67,88.51,88.633,7697299966.0
2005-12-26 15:00:00,88.589,88.677,88.463,88.562,6950399972.0
2005-12-26 15:30:00,88.54,88.662,88.503,88.539,6160799983.0
2005-12-26 16:00:00,88.5,88.638,88.437,88.52,6684699977.0
2005-12-26 16:30:00,88.527,88.606,88.449,88.47,7429899987.0
2005-12-26 17:00:00,88.46,88.611,88.392,88.424,6445899980.0
2005-12-26 17:30:00,88.44,88.535,88.392,88.413,6962700002.0
2005-12-26 18:00:00,88.378,88.62,88.367,88.454,37226899900.0
2005-12-26 18:30:00,88.496,88.55,88.395,88.46,31569299920.0
2005-12-26 19:00:00,88.496,88.602,88.386,88.503,23410499983.0
2005-12-26 19:30:00,88.573,88.635,88.472,88.526,21427099953.0
2005-12-26 20:00:00,88.479,88.574,88.362,88.52,25139999931.0
2005-12-26 20:30:00,88.53,88.553,88.408,88.493,29000399916.0
2005-12-26 21:00:00,88.5,88.541,88.412,88.428,23731999913.0
2005-12-26 21:30:00,88.474,88.542,88.422,88.446,14615499967.0
2005-12-26 22:00:00,88.495,88.56,88.447,88.52,11341899938.0
2005-12-26 22:30:00,88.525,88.541,88.397,88.41,10798999962.0
2005-12-26 23:00:00,88.436,88.516,88.381,88.408,5962699956.0
2005-12-26 23:30:00,88.393,88.583,88.387,88.521,7340599964.0
2005-12-27 00:00:00,88.508,88.564,88.435,88.496,6995999984.0
2005-12-27 00:30:00,88.492,88.54,88.424,88.54,6127299982.0
2005-12-27 01:00:00,88.519,88.581,88.509,88.548,5171600001.0
2005-12-27 01:30:00,88.543,88.602,88.52,88.6,6355399984.0
2005-12-27 02:00:00,88.6,88.806,88.588,88.798,6719899995.0
2005-12-27 02:30:00,88.775,88.956,88.747,88.928,7013699991.0
2005-12-27 03:00:00,88.939,89.033,88.841,89.005,6747800005.0
2005-12-27 03:30:00,89.025,89.118,88.985,89.088,5829300006.0
2005-12-27 04:00:00,89.064,89.089,88.951,88.994,6360799993.0
2005-12-27 04:30:00,89.011,89.078,88.994,89.022,4862199999.0
2005-12-27 05:00:00,89.029,89.101,89.007,89.027,4817999972.0
2005-12-27 05:30:00,89.03,89.046,88.924,88.995,5418199981.0
2005-12-27 06:00:00,88.984,89.026,88.966,89.005,5349299976.0
2005-12-27 06:30:00,89.005,89.063,88.98,89.05,4792899974.0
2005-12-27 07:00:00,89.024,89.133,89.003,89.102,5567299989.0
2005-12-27 07:30:00,89.092,89.128,89.06,89.105,5594499994.0
2005-12-27 08:00:00,89.096,89.144,89.076,89.082,6138099977.0
2005-12-27 08:30:00,89.098,89.158,89.065,89.112,6520599974.0
2005-12-27 09:00:00,89.101,89.167,89.073,89.102,6483899990.0
2005-12-27 09:30:00,89.082,89.117,89.047,89.081,5892199974.0
2005-12-27 10:00:00,89.077,89.105,88.935,88.959,6062799978.0
2005-12-27 10:30:00,88.959,89.202,88.919,89.155,6337899996.0
2005-12-27 11:00:00,89.137,89.185,89.106,89.155,7122200000.0
2005-12-27 11:30:00,89.137,89.211,89.119,89.185,7603199986.0
2005-12-27 12:00:00,89.195,89.251,89.15,89.163,6812100003.0
2005-12-27 12:30:00,89.133,89.188,88.981,89.051,5082299982.0
2005-12-27 13:00:00,89.075,89.191,89.073,89.182,6975599983.0
2005-12-27 13:30:00,89.177,89.219,89.129,89.177,6650699982.0
2005-12-27 14:00:00,89.177,89.188,89.093,89.127,6144299973.0
2005-12-27 14:30:00,89.123,89.127,89.009,89.031,7232299977.0
2005-12-27 15:00:00,89.039,89.053,88.927,88.971,6500499983.0
2005-12-27 15:30:00,88.983,88.995,88.911,88.948,6446899986.0
2005-12-27 16:00:00,88.931,89.012,88.873,88.961,5677999992.0
2005-12-27 16:30:00,88.985,89.044,88.957,89.006,6304099990.0
2005-12-27 17:00:00,89.022,89.123,88.975,89.066,6299999983.0
2005-12-27 17:30:00,89.058,89.12,89.044,89.074,7163499992.0
2005-12-27 18:00:00,89.076,89.13,89.039,89.081,42987399877.0
2005-12-27 18:30:00,89.068,89.143,89.029,89.039,32767999918.0
2005-12-27 19:00:00,89.036,89.132,89.01,89.095,23031699925.0
2005-12-27 19:30:00,89.083,89.1,89.018,89.069,21984099939.0
2005-12-27 20:00:00,89.088,89.148,89.035,89.14,24917999921.0
2005-12-27 20:30:00,89.13,89.214,89.09,89.1,28327399927.0
2005-12-27 21:00:00,89.09,89.185,89.09,89.109,24011099942.0
2005-12-27 21:30:00,89.114,89.136,89.049,89.068,13046299978.0
2005-12-27 22:00:00,89.073,89.123,89.053,89.059,10975799953.0
2005-12-27 22:30:00,89.096,89.109,89.0,89.011,10263900001.0
2005-12-27 23:00:00,89.078,89.126,89.06,89.085,5671500001.0
2005-12-27 23:30:00,89.09,89.111,89.039,89.078,6540000008.0
2005-12-28 00:00:00,89.075,89.15,89.051,89.128,7131799967.0
2005-12-28 00:30:00,89.103,89.127,89.052,89.089,6702099967.0
2005-12-28 01:00:00,89.089,89.129,89.064,89.101,5794199971.0
2005-12-28 01:30:00,89.11,89.249,89.079,89.224,7365699969.0
2005-12-28 02:00:00,89.216,89.309,89.172,89.27,6437599989.0
2005-12-28 02:30:00,89.27,89.322,89.218,89.298,6835899977.0
2005-12-28 03:00:00,89.297,89.314,89.142,89.192,6741900001.0
2005-12-28 03:30:00,89.198,89.262,89.117,89.152,6318399983.0
2005-12-28 04:00:00,89.149,89.181,89.104,89.146,5800699997.0
2005-12-28 04:30:00,89.158,89.186,89.111,89.131,6177299992.0
2005-12-28 05:00:00,89.155,89.216,89.117,89.216,6342199988.0
2005-12-28 05:30:00,89.181,89.199,89.121,89.174,5500499987.0
2005-12-28 06:00:00,89.169,89.215,89.151,89.215,5150799973.0
2005-12-28 06:30:00,89.214,89.217,89.128,89.149,5248499984.0
2005-12-28 07:00:00,89.152,89.16,89.047,89.112,6264399996.0
2005-12-28 07:30:00,89.113,89.215,89.068,89.153,6243599964.0
2005-12-28 08:00:00,89.151,89.216,89.114,89.212,5734999983.0
2005-12-28 08:30:00,89.221,89.305,89.171,89.275,6654799985.0
2005-12-28 09:00:00,89.27,89.539,89.24,89.511,7660199995.0
2005-12-28 09:30:00,89.522,89.705,89.494,89.601,6966299982.0
2005-12-28 10:00:00,89.621,89.629,89.498,89.531,6556399978.0
2005-12-28 10:30:00,89.534,89.576,89.502,89.525,7032200000.0
2005-12-28 11:00:00,89.547,89.557,89.38,89.431,6926099982.0
2005-12-28 11:30:00,89.426,89.475,89.355,89.413,7347899940.0
2005-12-28 12:00:00,89.438,89.563,89.392,89.542,7193199973.0
2005-12-28 12:30:00,89.524,89.611,89.487,89.556,6135799990.0
2005-12-28 13:00:00,89.59,89.599,89.495,89.578,6674499981.0
2005-12-28 13:30:00,89.566,89.673,89.546,89.646,7004599964.0
2005-12-28 14:00:00,89.63,89.694,89.572,89.66,6346599993.0
2005-12-28 14:30:00,89.655,89.657,89.567,89.616,6368700007.0
2005-12-28 15:00:00,89.616,89.66,89.529,89.61,6199799995.0
2005-12-28 15:30:00,89.601,89.684,89.584,89.659,6729899959.0
2005-12-28 16:00:00,89.629,89.713,89.589,89.681,6365999973.0
2005-12-28 16:30:00,89.703,89.764,89.615,89.667,6843999974.0
2005-12-28 17:00:00,89.663,89.723,89.593,89.702,6216299978.0
2005-12-28 17:30:00,89.697,89.721,89.498,89.611,6936699981.0
2005-12-28 18:00:00,89.642,89.679,89.41,89.652,50235099794.0
2005-12-28 18:30:00,89.655,89.702,89.49,89.544,32212199880.0
2005-12-28 19:00:00,89.526,89.55,89.366,89.462,23757299926.0
2005-12-28 19:30:00,89.464,89.504,89.36,89.372,21145699972.0
2005-12-28 20:00:00,89.39,89.436,89.331,89.37,25256899923.0
2005-12-28 20:30:00,89.345,89.48,89.272,89.299,33416699894.0
2005-12-28 21:00:00,89.47,89.5,89.243,89.349,24729099947.0
2005-12-28 21:30:00,89.335,89.469,89.31,89.431,15244399982.0
2005-12-28 22:00:00,89.429,89.535,89.392,89.452,11857999993.0
2005-12-28 22:30:00,89.467,89.509,89.411,89.424,10193699971.0
2005-12-28 23:00:00,89.48,89.507,89.435,89.445,6351600008.0
2005-12-28 23:30:00,89.465,89.508,89.433,89.47,5745299996.0
2005-12-29 00:00:00,89.47,89.557,89.401,89.458,7229799974.0
2005-12-29 00:30:00,89.442,89.467,89.375,89.432,6385399960.0
2005-12-29 01:00:00,89.401,89.448,89.353,89.414,5405899989.0
2005-12-29 01:30:00,89.45,89.488,89.413,89.475,6606299996.0
2005-12-29 02:00:00,89.484,89.639,89.452,89.619,6515399966.0
2005-12-29 02:30:00,89.588,89.722,89.588,89.688,6051299981.0
2005-12-29 03:00:00,89.685,89.708,89.59,89.59,6513299981.0
2005-12-29 03:30:00,89.608,89.632,89.453,89.53,6134299968.0
2005-12-29 04:00:00,89.515,89.647,89.515,89.595,6034999984.0
2005-12-29 04:30:00,89.6,89.645,89.579,89.607,5919499982.0
2005-12-29 05:00:00,89.635,89.656,89.56,89.608,5389500002.0
2005-12-29 05:30:00,89.594,89.615,89.554,89.598,5370699996.0
2005-12-29 06:00:00,89.597,89.672,89.595,89.647,5825100002.0
2005-12-29 06:30:00,89.645,89.667,89.589,89.593,5420399992.0
2005-12-29 07:00:00,89.6,89.639,89.565,89.595,5981899983.0
2005-12-29 07:30:00,89.596,89.626,89.512,89.596,6624799993.0
2005-12-29 08:00:00,89.602,89.627,89.547,89.607,6243399965.0
2005-12-29 08:30:00,89.591,89.642,89.53,89.615,6509100005.0
2005-12-29 09:00:00,89.637,89.728,89.554,89.673,6739499982.0
2005-12-29 09:30:00,89.682,89.713,89.629,89.641,6505800006.0
2005-12-29 10:00:00,89.641,89.716,89.57,89.598,6515899993.0
2005-12-29 10:30:00,89.602,89.666,89.574,89.622,6919600008.0
2005-12-29 11:00:00,89.616,89.645,89.523,89.61,7075399985.0
2005-12-29 11:30:00,89.616,89.642,89.555,89.585,7231800007.0
2005-12-29 12:00:00,89.585,89.59,89.501,89.569,6550299982.0
2005-12-29 12:30:00,89.561,89.632,89.512,89.572,6111299982.0
2005-12-29 13:00:00,89.6,89.6,89.446,89.471,6430799985.0
2005-12-29 13:30:00,89.465,89.511,89.444,89.491,6835699980.0
2005-12-29 14:00:00,89.51,89.515,89.409,89.451,5459299958.0
2005-12-29 14:30:00,89.449,89.472,89.356,89.45,6546199984.0
2005-12-29 15:00:00,89.456,89.488,89.357,89.43,6898599966.0
2005-12-29 15:30:00,89.427,89.523,89.4,89.481,5806599981.0
2005-12-29 16:00:00,89.481,89.524,89.403,89.43,5743799987.0
2005-12-29 16:30:00,89.424,89.444,89.349,89.395,6735099982.0
2005-12-29 17:00:00,89.388,89.459,89.35,89.383,5569099986.0
2005-12-29 17:30:00,89.392,89.537,89.363,89.502,7059399989.0
2005-12-29 18:00:00,89.481,89.75,89.481,89.659,47511699867.0
2005-12-29 18:30:00,89.659,89.723,89.603,89.661,34084999877.0
2005-12-29 19:00:00,89.645,89.719,89.619,89.659,22875599934.0
2005-12-29 19:30:00,89.66,89.675,89.519,89.544,21536899965.0
2005-12-29 20:00:00,89.564,89.69,89.466,89.68,25830399938.0
2005-12-29 20:30:00,89.473,89.7,89.463,89.67,30392899888.0
2005-12-29 21:00:00,89.545,89.686,89.531,89.677,25435999930.0
2005-12-29 21:30:00,89.677,89.687,89.606,89.649,15100899936.0
2005-12-29 22:00:00,89.64,89.689,89.606,89.63,11331499946.0
2005-12-29 22:30:00,89.641,89.722,89.611,89.673,10454799971.0
2005-12-29 23:00:00,89.675,89.691,89.588,89.617,5496699963.0
2005-12-29 23:30:00,89.626,89.651,89.571,89.608,5722799992.0
2005-12-30 00:00:00,89.589,89.693,89.532,89.691,7660599974.0
2005-12-30 00:30:00,89.658,89.692,89.548,89.59,7328399985.0
2005-12-30 01:00:00,89.578,89.625,89.531,89.594,6972699975.0
2005-12-30 01:30:00,89.602,89.668,89.553,89.668,6679499958.0
2005-12-30 02:00:00,89.664,89.75,89.61,89.684,6716599985.0
2005-12-30 02:30:00,89.668,89.798,89.668,89.77,6723399995.0
2005-12-30 03:00:00,89.789,89.847,89.668,89.693,7094799969.0
2005-12-30 03:30:00,89.683,89.752,89.617,89.706,6250199993.0
2005-12-30 04:00:00,89.677,89.827,89.677,89.732,5758799977.0
2005-12-30 04:30:00,89.749,89.781,89.702,89.721,5579499989.0
2005-12-30 05:00:00,89.744,89.773,89.451,89.525,6061799994.0
2005-12-30 05:30:00,89.519,89.534,89.281,89.447,5999599961.0
2005-12-30 06:00:00,89.419,89.51,89.356,89.467,6314299994.0
2005-12-30 06:30:00,89.476,89.488,89.382,89.42,5172299973.0
2005-12-30 07:00:00,89.422,89.478,89.397,89.435,6283500000.0
2005-12-30 07:30:00,89.427,89.477,89.39,89.448,5320799982.0
2005-12-30 08:00:00,89.437,89.505,89.41,89.469,6031999985.0
2005-12-30 08:30:00,89.478,89.52,89.431,89.501,6519699991.0
2005-12-30 09:00:00,89.529,89.586,89.441,89.496,6519399986.0
2005-12-30 09:30:00,89.495,89.523,89.403,89.503,6893099978.0
2005-12-30 10:00:00,89.518,89.531,89.31,89.32,6239500004.0
2005-12-30 10:30:00,89.335,89.365,89.225,89.274,6838399971.0
2005-12-30 11:00:00,89.261,89.313,89.209,89.269,7172199991.0
2005-12-30 11:30:00,89.279,89.308,89.164,89.166,7408799992.0
2005-12-30 12:00:00,89.175,89.242,89.155,89.228,7647900006.0
2005-12-30 12:30:00,89.245,89.377,89.241,89.327,5877399995.0
2005-12-30 13:00:00,89.338,89.445,89.291,89.432,6273299993.0
2005-12-30 13:30:00,89.433,89.45,89.331,89.418,6612399980.0
2005-12-30 14:00:00,89.419,89.456,89.334,89.359,6834799964.0
2005-12-30 14:30:00,89.351,89.361,89.198,89.26,6929299990.0
2005-12-30 15:00:00,89.263,89.362,89.238,89.306,5875500005.0
2005-12-30 15:30:00,89.328,89.348,89.175,89.235,6696399983.0
2005-12-30 16:00:00,89.223,89.355,89.223,89.284,6103999972.0
2005-12-30 16:30:00,89.292,89.484,89.26,89.416,7203399974.0
2005-12-30 17:00:00,89.436,89.463,89.295,89.37,6351799982.0
2005-12-30 17:30:00,89.355,89.534,89.349,89.511,6216500006.0
2005-12-30 18:00:00,89.557,89.66,89.468,89.575,49345899713.0
2005-12-30 18:30:00,89.574,89.73,89.498,89.629,32137999954.0
2005-12-30 19:00:00,89.604,89.688,89.548,89.663,24004199938.0
2005-12-30 19:30:00,89.687,89.722,89.547,89.678,21456599951.0
2005-12-30 20:00:00,89.689,89.744,89.598,89.683,26454599925.0
2005-12-30 20:30:00,89.704,89.752,89.632,89.673,31144599938.0
2005-12-30 21:00:00,89.661,89.722,89.619,89.677,24301499901.0
2005-12-30 21:30:00,89.683,89.748,89.652,89.736,14403099945.0
2005-12-30 22:00:00,89.748,89.784,89.693,89.723,11280199963.0
2005-12-30 22:30:00,89.732,89.77,89.657,89.666,10190899975.0
2005-12-30 23:00:00,89.718,89.766,89.677,89.689,5694499984.0
2005-12-30 23:30:00,89.707,89.76,89.575,89.58,6091200021.0
2006-01-02 00:00:00,89.6,89.63,89.571,89.623,5852499988.0
2006-01-02 00:30:00,89.597,89.632,89.567,89.62,6013299969.0
2006-01-02 01:00:00,89.59,89.631,89.583,89.604,5739399988.0
2006-01-02 01:30:00,89.62,89.632,89.586,89.628,6653699996.0
2006-01-02 02:00:00,89.609,89.631,89.583,89.593,5321599960.0
2006-01-02 02:30:00,89.593,89.634,89.588,89.603,6714599964.0
2006-01-02 03:00:00,89.613,89.63,89.586,89.599,6768899956.0
2006-01-02 03:30:00,89.607,89.635,89.566,89.597,6195200000.0
2006-01-02 04:00:00,89.623,89.632,89.578,89.612,5473999943.0
2006-01-02 04:30:00,89.609,89.633,89.583,89.611,6241099950.0
2006-01-02 05:00:00,89.613,89.631,89.565,89.615,6800599956.0
2006-01-02 05:30:00,89.598,89.63,89.572,89.597,4980199996.0
2006-01-02 06:00:00,89.595,89.629,89.575,89.61,5605700002.0
2006-01-02 06:30:00,89.623,89.632,89.47,89.606,6319500003.0
2006-01-02 07:00:00,89.61,89.634,89.585,89.616,6280799997.0
2006-01-02 07:30:00,89.617,89.631,89.569,89.61,5300799999.0
2006-01-02 08:00:00,89.62,89.632,89.578,89.597,6171599973.0
2006-01-02 08:30:00,89.616,89.63,89.563,89.61,6920400000.0
2006-01-02 09:00:00,89.606,89.63,89.582,89.611,6053599962.0
2006-01-02 09:30:00,89.615,89.66,89.583,89.599,6121899984.0
2006-01-02 10:00:00,89.608,89.632,89.574,89.596,5745599985.0
2006-01-02 10:30:00,89.613,89.75,89.565,89.622,6669099983.0
2006-01-02 11:00:00,89.622,89.635,89.574,89.625,7576599975.0
2006-01-02 11:30:00,89.623,89.631,89.58,89.621,7540599993.0
2006-01-02 12:00:00,89.609,89.63,89.58,89.612,6701399965.0
2006-01-02 12:30:00,89.612,89.634,89.558,89.606,5722499980.0
2006-01-02 13:00:00,89.605,89.89,89.569,89.628,6870899984.0
2006-01-02 13:30:00,89.61,89.631,89.583,89.602,6486100008.0
2006-01-02 14:00:00,89.622,89.63,89.58,89.602,5915399998.0
2006-01-02 14:30:00,89.589,89.631,89.55,89.592,6268499974.0
2006-01-02 15:00:00,89.605,89.75,89.587,89.593,6771399989.0
2006-01-02 15:30:00,89.623,89.632,89.573,89.602,6198300013.0
2006-01-02 16:00:00,89.589,89.634,89.57,89.619,6138399974.0
2006-01-02 16:30:00,89.603,89.634,89.58,89.62,6555699970.0
2006-01-02 17:00:00,89.606,89.632,89.583,89.594,6304100010.0
2006-01-02 17:30:00,89.589,89.628,89.583,89.605,6516499993.0
2006-01-02 18:00:00,89.606,89.636,89.56,89.614,40702099832.0
2006-01-02 18:30:00,89.627,89.638,89.56,89.605,33508399958.0
2006-01-02 19:00:00,89.606,89.635,89.583,89.613,23905699935.0
2006-01-02 19:30:00,89.623,89.635,89.581,89.592,21492599969.0
2006-01-02 20:00:00,89.603,89.635,89.582,89.6,25499099936.0
2006-01-02 20:30:00,89.58,89.72,89.579,89.64,30322499911.0
2006-01-02 21:00:00,89.62,89.631,89.58,89.606,22998499984.0
2006-01-02 21:30:00,89.617,89.636,89.585,89.621,14561499952.0
2006-01-02 22:00:00,89.604,89.631,89.578,89.605,11462499951.0
2006-01-02 22:30:00,89.601,89.63,89.529,89.577,10655099999.0
2006-01-02 23:00:00,89.615,89.633,89.577,89.622,5455799984.0
2006-01-02 23:30:00,89.625,89.634,89.576,89.617,6583799989.0
2006-01-03 00:00:00,89.604,89.632,89.575,89.632,6027099994.0
2006-01-03 00:30:00,89.607,89.635,89.51,89.61,5424699969.0
2006-01-03 01:00:00,89.579,89.623,89.502,89.517,5431399990.0
2006-01-03 01:30:00,89.528,89.532,89.439,89.462,6237199974.0
2006-01-03 02:00:00,89.48,89.817,89.474,89.785,7446799986.0
2006-01-03 02:30:00,89.78,89.814,89.654,89.656,6759899979.0
2006-01-03 03:00:00,89.648,89.743,89.634,89.706,6327100007.0
2006-01-03 03:30:00,89.719,89.731,89.634,89.678,5971899968.0
2006-01-03 04:00:00,89.683,89.713,89.525,89.605,5888399980.0
2006-01-03 04:30:00,89.599,89.636,89.547,89.568,5422299974.0
2006-01-03 05:00:00,89.585,89.627,89.52,89.568,5355699964.0
2006-01-03 05:30:00,89.565,89.62,89.556,89.577,4592999998.0
2006-01-03 06:00:00,89.577,89.618,89.464,89.483,5724799980.0
2006-01-03 06:30:00,89.479,89.521,89.437,89.474,5823199983.0
2006-01-03 07:00:00,89.457,89.689,89.443,89.675,6909599994.0
2006-01-03 07:30:00,89.68,89.706,89.616,89.665,6362900004.0
2006-01-03 08:00:00,89.664,89.679,89.553,89.6,6170499978.0
2006-01-03 08:30:00,89.612,89.627,89.529,89.595,6511599978.0
2006-01-03 09:00:00,89.596,89.635,89.53,89.556,6674699992.0
2006-01-03 09:30:00,89.548,89.639,89.478,89.551,6348299986.0
2006-01-03 10:00:00,89.555,89.604,89.438,89.515,6666099989.0
2006-01-03 10:30:00,89.539,89.561,89.351,89.45,6562299983.0
2006-01-03 11:00:00,89.466,89.494,89.398,89.476,6438199989.0
2006-01-03 11:30:00,89.487,89.621,89.45,89.584,7505199997.0
2006-01-03 12:00:00,89.584,89.617,89.494,89.58,6407999982.0
2006-01-03 12:30:00,89.581,89.695,89.538,89.621,6107099978.0
2006-01-03 13:00:00,89.652,89.681,89.574,89.671,6173899970.0
2006-01-03 13:30:00,89.658,89.703,89.591,89.67,6317499974.0
2006-01-03 14:00:00,89.671,89.753,89.633,89.713,6691699999.0
2006-01-03 14:30:00,89.689,89.721,89.6,89.63,6340699980.0
2006-01-03 15:00:00,89.613,89.793,89.613,89.737,6622299974.0
2006-01-03 15:30:00,89.757,89.795,89.705,89.765,6264999977.0
2006-01-03 16:00:00,89.764,89.825,89.652,89.825,6675899996.0
2006-01-03 16:30:00,89.834,90.063,89.834,90.023,6947599980.0
2006-01-03 17:00:00,90.003,90.12,89.95,89.971,6783699986.0
2006-01-03 17:30:00,89.961,90.139,89.915,90.07,6341599999.0
2006-01-03 18:00:00,90.071,90.079,89.82,89.91,48439099908.0
2006-01-03 18:30:00,89.907,89.936,89.802,89.88,32294299900.0
2006-01-03 19:00:00,89.881,89.918,89.799,89.833,24216999913.0
2006-01-03 19:30:00,89.853,89.976,89.754,89.936,20773199956.0
2006-01-03 20:00:00,89.94,90.015,89.923,89.96,26139099884.0
2006-01-03 20:30:00,89.95,90.023,89.92,89.969,33233199899.0
2006-01-03 21:00:00,89.955,90.017,89.87,89.925,25125099923.0
2006-01-03 21:30:00,89.922,90.038,89.889,89.963,14359899995.0
2006-01-03 22:00:00,89.966,90.031,89.918,90.001,11105599992.0
2006-01-03 22:30:00,90.019,90.133,89.924,89.97,11358199969.0
2006-01-03 23:00:00,89.982,90.052,89.918,89.935,5550699984.0
2006-01-03 23:30:00,89.929,90.068,89.923,90.015,6146999998.0
2006-01-04 00:00:00,89.999,90.02,89.919,90.001,7068599974.0
2006-01-04 00:30:00,89.978,90.06,89.954,90.053,6804099993.0
2006-01-04 01:00:00,90.028,90.121,90.028,90.121,6690600000.0
2006-01-04 01:30:00,90.138,90.152,89.88,89.951,7453699972.0
2006-01-04 02:00:00,89.942,90.075,89.918,90.059,6612999980.0
2006-01-04 02:30:00,90.025,90.103,90.007,90.055,6899899991.0
2006-01-04 03:00:00,90.051,90.098,89.994,90.021,7203499993.0
2006-01-04 03:30:00,90.038,90.058,89.958,90.016,6230400008.0
2006-01-04 04:00:00,90.011,90.18,89.932,90.016,6521899990.0
2006-01-04 04:30:00,90.009,90.074,89.984,90.06,5646899975.0
2006-01-04 05:00:00,90.065,90.098,89.969,89.999,6150999987.0
2006-01-04 05:30:00,90.0,90.052,89.952,89.969,6044999982.0
2006-01-04 06:00:00,89.972,90.012,89.942,89.981,6263599998.0
2006-01-04 06:30:00,89.964,90.035,89.932,89.986,5814999995.0
2006-01-04 07:00:00,89.988,90.015,89.926,89.954,5908299975.0
2006-01-04 07:30:00,89.953,90.001,89.908,89.941,6042899986.0
2006-01-04 08:00:00,89.959,89.982,89.855,89.933,6446399998.0
2006-01-04 08:30:00,89.943,89.957,89.817,89.817,6829999991.0
2006-01-04 09:00:00,89.789,90.002,89.78,89.944,6624099979.0
2006-01-04 09:30:00,89.968,90.051,89.929,89.988,6830699978.0
2006-01-04 10:00:00,90.0,90.049,89.904,90.033,6393099987.0
2006-01-04 10:30:00,90.038,90.101,89.951,90.02,7113800006.0
2006-01-04 11:00:00,90.03,90.37,89.945,90.193,7429099980.0
2006-01-04 11:30:00,90.211,90.439,90.184,90.21,7464599986.0
2006-01-04 12:00:00,90.218,90.315,90.157,90.288,6517799985.0
2006-01-04 12:30:00,90.279,90.42,90.277,90.332,6230399972.0
2006-01-04 13:00:00,90.353,90.415,90.323,90.391,6838599981.0
2006-01-04 13:30:00,90.388,90.395,90.332,90.365,6706599994.0
2006-01-04 14:00:00,90.382,90.452,90.358,90.419,6223899977.0
2006-01-04 14:30:00,90.442,90.489,90.352,90.407,6862599984.0
2006-01-04 15:00:00,90.422,90.487,90.329,90.47,6295599982.0
2006-01-04 15:30:00,90.467,90.61,90.43,90.602,6784999978.0
2006-01-04 16:00:00,90.567,90.67,90.525,90.637,6799099990.0
2006-01-04 16:30:00,90.641,90.727,90.59,90.688,6784499990.0
2006-01-04 17:00:00,90.696,90.775,90.679,90.756,6419099958.0
2006-01-04 17:30:00,90.742,90.772,90.68,90.74,6927199980.0
2006-01-04 18:00:00,90.748,90.85,90.68,90.73,47064099959.0
2006-01-04 18:30:00,90.717,90.838,90.698,90.827,33523099887.0
2006-01-04 19:00:00,90.808,90.856,90.657,90.791,24553099905.0
2006-01-04 19:30:00,90.8,90.895,90.718,90.862,22232699948.0
2006-01-04 20:00:00,90.872,91.006,90.86,90.89,25926499933.0
2006-01-04 20:30:00,90.9,90.967,90.86,90.922,33034199905.0
2006-01-04 21:00:00,90.93,90.959,90.839,90.877,26224599888.0
2006-01-04 21:30:00,90.873,90.917,90.83,90.906,14891699983.0
2006-01-04 22:00:00,90.888,90.929,90.858,90.86,12056999975.0
2006-01-04 22:30:00,90.89,90.951,90.825,90.833,10067599968.0
2006-01-04 23:00:00,90.892,90.945,90.861,90.904,5901599987.0
2006-01-04 23:30:00,90.908,90.966,90.891,90.9,6087999981.0
2006-01-05 00:00:00,90.915,90.98,90.867,90.943,7285799978.0
2006-01-05 00:30:00,90.942,90.942,90.851,90.878,6695499999.0
2006-01-05 01:00:00,90.864,91.024,90.864,91.008,6317999972.0
2006-01-05 01:30:00,91.012,91.066,90.97,91.002,6915100003.0
2006-01-05 02:00:00,90.991,91.08,90.939,91.07,7095699990.0
2006-01-05 02:30:00,91.038,91.096,91.009,91.042,6727899986.0
2006-01-05 03:00:00,91.052,91.089,90.975,91.026,6694199979.0
2006-01-05 03:30:00,91.032,91.083,90.99,91.007,6167699976.0
2006-01-05 04:00:00,91.004,91.051,90.918,90.93,5066399995.0
2006-01-05 04:30:00,90.92,90.943,90.84,90.844,5559799964.0
2006-01-05 05:00:00,90.867,90.917,90.8,90.85,5974499978.0
2006-01-05 05:30:00,90.849,90.863,90.775,90.839,5108799993.0
2006-01-05 06:00:00,90.845,90.875,90.757,90.814,5734499995.0
2006-01-05 06:30:00,90.795,90.845,90.743,90.778,5614099986.0
2006-01-05 07:00:00,90.784,90.865,90.764,90.823,6380500005.0
2006-01-05 07:30:00,90.828,90.873,90.785,90.829,6885599968.0
2006-01-05 08:00:00,90.84,90.862,90.774,90.776,6229199982.0
2006-01-05 08:30:00,90.774,90.828,90.691,90.691,6408000003.0
2006-01-05 09:00:00,90.689,90.71,90.439,90.454,6049000008.0
2006-01-05 09:30:00,90.465,90.549,90.424,90.472,6747800002.0
2006-01-05 10:00:00,90.49,90.524,90.425,90.519,6522099984.0
2006-01-05 10:30:00,90.503,90.579,90.427,90.535,7142899994.0
2006-01-05 11:00:00,90.508,90.588,90.46,90.575,6980099983.0
2006-01-05 11:30:00,90.577,90.784,90.514,90.75,7339299974.0
2006-01-05 12:00:00,90.766,90.806,90.707,90.8,6456399975.0
2006-01-05 12:30:00,90.791,90.826,90.644,90.733,6006699982.0
2006-01-05 13:00:00,90.728,90.838,90.697,90.837,6547499990.0
2006-01-05 13:30:00,90.835,90.835,90.719,90.735,6569199990.0
2006-01-05 14:00:00,90.727,90.841,90.713,90.823,6212899979.0
2006-01-05 14:30:00,90.792,90.906,90.733,90.84,7451299994.0
2006-01-05 15:00:00,90.855,90.868,90.665,90.851,6911199993.0
2006-01-05 15:30:00,90.844,90.935,90.784,90.817,6909600001.0
2006-01-05 16:00:00,90.818,90.925,90.785,90.807,6437199993.0
2006-01-05 16:30:00,90.814,90.887,90.765,90.765,7031799996.0
2006-01-05 17:00:00,90.769,90.824,90.707,90.744,7166699978.0
2006-01-05 17:30:00,90.742,90.792,90.578,90.601,7028399985.0
2006-01-05 18:00:00,90.603,90.83,90.598,90.727,48936999766.0
2006-01-05 18:30:00,90.725,90.801,90.673,90.777,32854899907.0
2006-01-05 19:00:00,90.773,90.801,90.676,90.732,22522899965.0
2006-01-05 19:30:00,90.733,90.86,90.701,90.775,21050899936.0
2006-01-05 20:00:00,90.777,90.833,90.722,90.83,24587599926.0
2006-01-05 20:30:00,90.84,90.87,90.702,90.763,30693899926.0
2006-01-05 21:00:00,90.87,90.91,90.739,90.794,23834299967.0
2006-01-05 21:30:00,90.802,90.863,90.783,90.828,14842999968.0
2006-01-05 22:00:00,90.835,90.843,90.705,90.714,11046599961.0
2006-01-05 22:30:00,90.747,90.786,90.688,90.738,9930299967.0
2006-01-05 23:00:00,90.768,90.817,90.748,90.778,5844199995.0
2006-01-05 23:30:00,90.766,90.861,90.755,90.845,5368899971.0
2006-01-06 00:00:00,90.83,90.962,90.793,90.815,6880799981.0
2006-01-06 00:30:00,90.801,90.898,90.765,90.885,6399399981.0
2006-01-06 01:00:00,90.862,90.89,90.822,90.834,5522499993.0
2006-01-06 01:30:00,90.84,90.894,90.778,90.84,6757699979.0
2006-01-06 02:00:00,90.818,90.848,90.732,90.816,6519799983.0
2006-01-06 02:30:00,90.793,90.875,90.719,90.816,6892399977.0
2006-01-06 03:00:00,90.813,90.931,90.78,90.917,6806599977.0
2006-01-06 03:30:00,90.925,90.962,90.834,90.851,6467899962.0
2006-01-06 04:00:00,90.865,90.877,90.801,90.861,6250199997.0
2006-01-06 04:30:00,90.839,90.88,90.828,90.867,5269699978.0
2006-01-06 05:00:00,90.875,90.885,90.804,90.812,5807299970.0
2006-01-06 05:30:00,90.834,90.861,90.762,90.821,5823900002.0
2006-01-06 06:00:00,90.812,90.852,90.746,90.774,5352499994.0
2006-01-06 06:30:00,90.766,90.827,90.749,90.811,5579799970.0
2006-01-06 07:00:00,90.807,90.813,90.764,90.787,5538500013.0
2006-01-06 07:30:00,90.777,90.813,90.73,90.742,5669099969.0
2006-01-06 08:00:00,90.744,90.83,90.734,90.8,6252199985.0
2006-01-06 08:30:00,90.805,90.825,90.709,90.735,7085399980.0
2006-01-06 09:00:00,90.758,90.796,90.704,90.77,7072699979.0
2006-01-06 09:30:00,90.785,90.819,90.715,90.797,6369499982.0
2006-01-06 10:00:00,90.8,90.812,90.724,90.759,6650899962.0
2006-01-06 10:30:00,90.762,90.887,90.736,90.87,6555399982.0
2006-01-06 11:00:00,90.871,90.937,90.84,90.87,6537299986.0
2006-01-06 11:30:00,90.864,90.885,90.788,90.824,6916799960.0
2006-01-06 12:00:00,90.808,90.865,90.788,90.842,6689799982.0
2006-01-06 12:30:00,90.811,90.933,90.807,90.856,5829099975.0
2006-01-06 13:00:00,90.867,90.952,90.826,90.842,6614799983.0
2006-01-06 13:30:00,90.855,90.886,90.816,90.842,7037799969.0
2006-01-06 14:00:00,90.836,90.891,90.792,90.832,6252199983.0
2006-01-06 14:30:00,90.821,90.841,90.662,90.705,6706299975.0
2006-01-06 15:00:00,90.731,90.797,90.683,90.791,6400399986.0
2006-01-06 15:30:00,90.77,90.943,90.448,90.452,6999399970.0
2006-01-06 16:00:00,90.408,90.5,90.164,90.298,6280000000.0
2006-01-06 16:30:00,90.295,90.421,90.272,90.301,7217399978.0
2006-01-06 17:00:00,90.293,90.381,90.116,90.26,6155799991.0
2006-01-06 17:30:00,90.268,90.374,90.226,90.249,6754299981.0
2006-01-06 18:00:00,90.243,90.256,90.08,90.2,49523599909.0
2006-01-06 18:30:00,90.201,90.255,90.025,90.122,32497199899.0
2006-01-06 19:00:00,90.113,90.22,90.057,90.184,23464699964.0
2006-01-06 19:30:00,90.189,90.2,90.034,90.111,21746499916.0
2006-01-06 20:00:00,90.121,90.156,89.992,90.05,23258699959.0
2006-01-06 20:30:00,90.04,90.14,89.975,90.14,28883899960.0
2006-01-06 21:00:00,90.13,90.14,89.975,90.039,23977199926.0
2006-01-06 21:30:00,90.037,90.142,89.981,90.123,14626099950.0
2006-01-06 22:00:00,90.123,90.131,90.05,90.05,10975099960.0
2006-01-06 22:30:00,90.068,90.11,90.012,90.06,10961899988.0
2006-01-06 23:00:00,90.092,90.104,90.029,90.04,6083199986.0
2006-01-06 23:30:00,90.045,90.147,90.008,90.1,6209199975.0
2006-01-09 00:00:00,90.106,90.135,90.002,90.079,6824199967.0
2006-01-09 00:30:00,90.083,90.139,90.042,90.104,7065899983.0
2006-01-09 01:00:00,90.106,90.189,90.0,90.089,6188999965.0
2006-01-09 01:30:00,90.114,90.13,90.033,90.065,6737899968.0
2006-01-09 02:00:00,90.059,90.08,89.713,89.734,6126599983.0
2006-01-09 02:30:00,89.722,89.788,89.591,89.602,6986599980.0
2006-01-09 03:00:00,89.579,89.958,89.575,89.745,6514499976.0
2006-01-09 03:30:00,89.747,89.785,89.656,89.705,6211899990.0
2006-01-09 04:00:00,89.68,89.768,89.631,89.718,6426999961.0
2006-01-09 04:30:00,89.694,89.785,89.582,89.602,5547100011.0
2006-01-09 05:00:00,89.605,89.675,89.582,89.645,5891699986.0
2006-01-09 05:30:00,89.623,89.704,89.607,89.647,5852499973.0
2006-01-09 06:00:00,89.645,89.669,89.604,89.643,5180499986.0
2006-01-09 06:30:00,89.637,89.656,89.517,89.558,5748199980.0
2006-01-09 07:00:00,89.582,89.672,89.57,89.635,6022299989.0
2006-01-09 07:30:00,89.64,89.731,89.589,89.71,6155199962.0
2006-01-09 08:00:00,89.726,89.726,89.6,89.634,5929999972.0
2006-01-09 08:30:00,89.631,89.845,89.61,89.73,6462699989.0
2006-01-09 09:00:00,89.761,89.781,89.521,89.539,6529699990.0
2006-01-09 09:30:00,89.549,89.658,89.49,89.64,6777999971.0
2006-01-09 10:00:00,89.645,89.692,89.543,89.555,6715199980.0
2006-01-09 10:30:00,89.553,89.573,89.249,89.309,6948099953.0
2006-01-09 11:00:00,89.34,89.349,89.204,89.275,6980799968.0
2006-01-09 11:30:00,89.258,89.395,89.207,89.367,7405099981.0
2006-01-09 12:00:00,89.364,89.48,89.329,89.375,7042500000.0
2006-01-09 12:30:00,89.363,89.446,89.327,89.37,5314099984.0
2006-01-09 13:00:00,89.405,89.432,89.297,89.314,6387099968.0
2006-01-09 13:30:00,89.315,89.355,89.211,89.271,6059099980.0
2006-01-09 14:00:00,89.28,89.317,89.23,89.317,6475099965.0
2006-01-09 14:30:00,89.309,89.419,89.249,89.373,7353399985.0
2006-01-09 15:00:00,89.377,89.381,89.26,89.33,6921599988.0
2006-01-09 15:30:00,89.353,89.455,89.305,89.37,6451299997.0
2006-01-09 16:00:00,89.362,89.402,89.273,89.341,6203799987.0
2006-01-09 16:30:00,89.333,89.376,89.273,89.285,6807700001.0
2006-01-09 17:00:00,89.246,89.412,89.231,89.385,6237099990.0
2006-01-09 17:30:00,89.365,89.494,89.363,89.437,6931799978.0
2006-01-09 18:00:00,89.403,89.69,89.386,89.498,49539999900.0
2006-01-09 18:30:00,89.515,89.656,89.485,89.61,33411399881.0
2006-01-09 19:00:00,89.602,89.671,89.526,89.543,23492599930.0
2006-01-09 19:30:00,89.569,89.648,89.528,89.598,21761499972.0
2006-01-09 20:00:00,89.615,89.68,89.525,89.68,24972499936.0
2006-01-09 20:30:00,89.67,89.7,89.531,89.68,31440299964.0
2006-01-09 21:00:00,89.613,89.711,89.59,89.648,25273299962.0
2006-01-09 21:30:00,89.654,89.704,89.615,89.666,14239099978.0
2006-01-09 22:00:00,89.654,89.685,89.55,89.55,11491299977.0
2006-01-09 22:30:00,89.588,89.636,89.495,89.533,10558600004.0
2006-01-09 23:00:00,89.55,89.597,89.479,89.587,6080399970.0
2006-01-09 23:30:00,89.578,89.716,89.54,89.69,6429400010.0
2006-01-10 00:00:00,89.705,89.764,89.633,89.719,7044599967.0
2006-01-10 00:30:00,89.695,89.739,89.677,89.71,6332899964.0
2006-01-10 01:00:00,89.683,89.714,89.613,89.637,5404199987.0
2006-01-10 01:30:00,89.665,89.673,89.609,89.638,6689200002.0
2006-01-10 02:00:00,89.64,89.749,89.599,89.705,6607699998.0
2006-01-10 02:30:00,89.688,89.716,89.631,89.638,7007199983.0
2006-01-10 03:00:00,89.615,89.654,89.528,89.576,5889599996.0
2006-01-10 03:30:00,89.582,89.681,89.577,89.597,5960499979.0
2006-01-10 04:00:00,89.589,89.604,89.493,89.571,5569599977.0
2006-01-10 04:30:00,89.588,89.689,89.58,89.633,6363899984.0
2006-01-10 05:00:00,89.64,89.688,89.574,89.608,5810199985.0
2006-01-10 05:30:00,89.585,89.675,89.583,89.658,5368699993.0
2006-01-10 06:00:00,89.654,89.667,89.6,89.63,5396899979.0
2006-01-10 06:30:00,89.636,89.688,89.601,89.65,5848099988.0
2006-01-10 07:00:00,89.651,89.651,89.509,89.556,6212999997.0
2006-01-10 07:30:00,89.552,89.623,89.544,89.584,5864099978.0
2006-01-10 08:00:00,89.61,89.619,89.476,89.479,6260899988.0
2006-01-10 08:30:00,89.482,89.571,89.464,89.539,6323799986.0
2006-01-10 09:00:00,89.554,89.581,89.379,89.381,6900199994.0
2006-01-10 09:30:00,89.364,89.474,89.286,89.47,6646299986.0
2006-01-10 10:00:00,89.471,89.575,89.398,89.425,6562599987.0
2006-01-10 10:30:00,89.427,89.494,89.295,89.373,6994799967.0
2006-01-10 11:00:00,89.378,89.486,89.35,89.468,6813499976.0
2006-01-10 11:30:00,89.465,89.527,89.424,89.469,7106699961.0
2006-01-10 12:00:00,89.481,89.604,89.417,89.491,7636199985.0
2006-01-10 12:30:00,89.458,89.532,89.395,89.412,6563599975.0
2006-01-10 13:00:00,89.446,89.498,89.366,89.471,6660899974.0
2006-01-10 13:30:00,89.463,89.497,89.396,89.495,6056600002.0
2006-01-10 14:00:00,89.487,89.509,89.419,89.473,7002500010.0
2006-01-10 14:30:00,89.454,89.485,89.373,89.41,6287499989.0
2006-01-10 15:00:00,89.431,89.483,89.363,89.457,5622399978.0
2006-01-10 15:30:00,89.453,89.477,89.34,89.356,6365099982.0
2006-01-10 16:00:00,89.345,89.415,89.271,89.291,5922499996.0
2006-01-10 16:30:00,89.292,89.359,89.259,89.32,6887999975.0
2006-01-10 17:00:00,89.303,89.404,89.27,89.381,7004299985.0
2006-01-10 17:30:00,89.392,89.447,89.323,89.427,6790599984.0
2006-01-10 18:00:00,89.429,89.51,89.393,89.498,48736299806.0
2006-01-10 18:30:00,89.487,89.502,89.379,89.456,33830799966.0
2006-01-10 19:00:00,89.446,89.496,89.412,89.44,23426799959.0
2006-01-10 19:30:00,89.46,89.508,89.417,89.426,21073399984.0
2006-01-10 20:00:00,89.429,89.471,89.32,89.34,25547199957.0
2006-01-10 20:30:00,89.35,89.445,89.34,89.44,28210399934.0
2006-01-10 21:00:00,89.43,89.45,89.284,89.328,23091199937.0
2006-01-10 21:30:00,89.332,89.432,89.306,89.397,15025299959.0
2006-01-10 22:00:00,89.425,89.431,89.31,89.31,11367899983.0
2006-01-10 22:30:00,89.323,89.348,89.212,89.217,10118499989.0
2006-01-10 23:00:00,89.278,89.317,89.223,89.239,5698999990.0
2006-01-10 23:30:00,89.243,89.29,89.209,89.255,6094499984.0
2006-01-11 00:00:00,89.24,89.317,89.207,89.262,7717299996.0
2006-01-11 00:30:00,89.265,89.344,89.224,89.34,6904299987.0
2006-01-11 01:00:00,89.311,89.376,89.288,89.298,5317199982.0
2006-01-11 01:30:00,89.327,89.354,89.274,89.344,7124799980.0
2006-01-11 02:00:00,89.337,89.405,89.308,89.383,6561999973.0
2006-01-11 02:30:00,89.366,89.38,89.292,89.3,6817499988.0
2006-01-11 03:00:00,89.304,89.48,89.272,89.429,6632299984.0
2006-01-11 03:30:00,89.44,89.458,89.367,89.422,6222199988.0
2006-01-11 04:00:00,89.416,89.465,89.391,89.411,5480099966.0
2006-01-11 04:30:00,89.413,89.479,89.402,89.46,5387800003.0
2006-01-11 05:00:00,89.465,89.47,89.342,89.369,5768599982.0
2006-01-11 05:30:00,89.374,89.414,89.313,89.387,4972599990.0
2006-01-11 06:00:00,89.4,89.43,89.356,89.41,5462299976.0
2006-01-11 06:30:00,89.425,89.453,89.365,89.39,5600099990.0
2006-01-11 07:00:00,89.387,89.553,89.366,89.448,6109799965.0
2006-01-11 07:30:00,89.47,89.526,89.413,89.503,6221799979.0
2006-01-11 08:00:00,89.516,89.597,89.504,89.552,6324399991.0
2006-01-11 08:30:00,89.562,89.591,89.505,89.55,6085099960.0
2006-01-11 09:00:00,89.54,89.56,89.382,89.46,7213099960.0
2006-01-11 09:30:00,89.46,89.54,89.439,89.48,6763099995.0
2006-01-11 10:00:00,89.466,89.497,89.378,89.43,5967899977.0
2006-01-11 10:30:00,89.438,89.478,89.337,89.406,6484899987.0
2006-01-11 11:00:00,89.41,89.45,89.369,89.427,6892599975.0
2006-01-11 11:30:00,89.408,89.436,89.321,89.335,7612499970.0
2006-01-11 12:00:00,89.337,89.419,89.298,89.402,7290999979.0
2006-01-11 12:30:00,89.381,89.41,89.216,89.216,6644399994.0
2006-01-11 13:00:00,89.244,89.28,89.099,89.133,6897599982.0
2006-01-11 13:30:00,89.129,89.26,89.096,89.218,7510999968.0
2006-01-11 14:00:00,89.222,89.239,89.13,89.217,6937999971.0
2006-01-11 14:30:00,89.229,89.336,89.183,89.262,6953799978.0
2006-01-11 15:00:00,89.265,89.364,89.255,89.334,6570699987.0
2006-01-11 15:30:00,89.335,89.382,89.252,89.367,6484199979.0
2006-01-11 16:00:00,89.342,89.409,89.265,89.265,6850999980.0
2006-01-11 16:30:00,89.292,89.302,89.216,89.269,7129899997.0
2006-01-11 17:00:00,89.251,89.403,89.243,89.381,6362599987.0
2006-01-11 17:30:00,89.368,89.407,89.299,89.31,6815499987.0
2006-01-11 18:00:00,89.296,89.63,89.284,89.427,48562299862.0
2006-01-11 18:30:00,89.426,89.518,89.329,89.439,31907199900.0
2006-01-11 19:00:00,89.457,89.617,89.427,89.509,24188899945.0
2006-01-11 19:30:00,89.529,89.595,89.453,89.55,21044899961.0
2006-01-11 20:00:00,89.55,89.606,89.513,89.564,25120199933.0
2006-01-11 20:30:00,89.55,89.625,89.49,89.5,29643499914.0
2006-01-11 21:00:00,89.49,89.625,89.45,89.543,24122399943.0
2006-01-11 21:30:00,89.536,89.56,89.441,89.471,14156899954.0
2006-01-11 22:00:00,89.483,89.496,89.408,89.473,11852299950.0
2006-01-11 22:30:00,89.463,89.484,89.378,89.43,10529599982.0
2006-01-11 23:00:00,89.437,89.475,89.401,89.435,5771599988.0
2006-01-11 23:30:00,89.446,89.485,89.399,89.455,6353499985.0
2006-01-12 00:00:00,89.455,89.627,89.376,89.617,7669199982.0
2006-01-12 00:30:00,89.623,89.657,89.568,89.593,6294699974.0
2006-01-12 01:00:00,89.579,89.633,89.545,89.607,5896199983.0
2006-01-12 01:30:00,89.632,89.689,89.609,89.665,6940099989.0
2006-01-12 02:00:00,89.678,89.712,89.627,89.695,6408299972.0
2006-01-12 02:30:00,89.699,89.712,89.572,89.631,6010999988.0
2006-01-12 03:00:00,89.63,89.65,89.554,89.64,6107599990.0
2006-01-12 03:30:00,89.643,89.7,89.552,89.592,6005400001.0
2006-01-12 04:00:00,89.558,89.593,89.502,89.517,6054700000.0
2006-01-12 04:30:00,89.505,89.542,89.483,89.503,5850399995.0
2006-01-12 05:00:00,89.5,89.546,89.45,89.53,6381899972.0
2006-01-12 05:30:00,89.52,89.547,89.443,89.471,5286799992.0
2006-01-12 06:00:00,89.482,89.505,89.45,89.46,5203399988.0
2006-01-12 06:30:00,89.467,89.489,89.43,89.462,6482699999.0
2006-01-12 07:00:00,89.434,89.501,89.415,89.462,6478499985.0
2006-01-12 07:30:00,89.458,89.497,89.414,89.426,5403599986.0
2006-01-12 08:00:00,89.422,89.472,89.393,89.442,6190699983.0
2006-01-12 08:30:00,89.432,89.457,89.366,89.367,6648999960.0
2006-01-12 09:00:00,89.378,89.445,89.312,89.356,6239599975.0
2006-01-12 09:30:00,89.349,89.452,89.299,89.419,6480099979.0
2006-01-12 10:00:00,89.397,89.488,89.392,89.419,5835599972.0
2006-01-12 10:30:00,89.434,89.434,89.342,89.411,6763099970.0
2006-01-12 11:00:00,89.393,89.415,89.142,89.295,7086799967.0
2006-01-12 11:30:00,89.297,89.391,89.196,89.26,7276999975.0
2006-01-12 12:00:00,89.26,89.278,89.131,89.182,6907499985.0
2006-01-12 12:30:00,89.15,89.223,89.068,89.136,6301299988.0
2006-01-12 13:00:00,89.147,89.187,89.048,89.099,6478000001.0
2006-01-12 13:30:00,89.102,89.127,89.041,89.082,6121100003.0
2006-01-12 14:00:00,89.076,89.135,89.012,89.079,6312399997.0
2006-01-12 14:30:00,89.086,89.15,88.998,89.131,6792799975.0
2006-01-12 15:00:00,89.143,89.162,88.768,88.884,5872499973.0
2006-01-12 15:30:00,88.898,88.959,88.776,88.784,6861299996.0
2006-01-12 16:00:00,88.783,88.8,88.6,88.672,6805599994.0
2006-01-12 16:30:00,88.678,88.807,88.569,88.624,6760999987.0
2006-01-12 17:00:00,88.617,88.75,88.526,88.692,6471999994.0
2006-01-12 17:30:00,88.707,88.742,88.625,88.742,6813699980.0
2006-01-12 18:00:00,88.748,88.92,88.694,88.786,49925899774.0
2006-01-12 18:30:00,88.793,88.857,88.752,88.835,32002099884.0
2006-01-12 19:00:00,88.858,88.901,88.71,88.722,23397999948.0
2006-01-12 19:30:00,88.735,88.798,88.71,88.74,20459899924.0
2006-01-12 20:00:00,88.737,88.856,88.698,88.823,22606099932.0
2006-01-12 20:30:00,88.84,88.87,88.751,88.815,31871199900.0
2006-01-12 21:00:00,88.83,88.87,88.763,88.831,23881199969.0
2006-01-12 21:30:00,88.833,88.865,88.781,88.826,14338999977.0
2006-01-12 22:00:00,88.83,88.887,88.775,88.815,10822800008.0
2006-01-12 22:30:00,88.806,88.871,88.761,88.807,10722199975.0
2006-01-12 23:00:00,88.824,88.885,88.802,88.849,5543199972.0
2006-01-12 23:30:00,88.86,88.979,88.845,88.965,6028399976.0
2006-01-13 00:00:00,88.948,89.0,88.902,88.961,6922500004.0
2006-01-13 00:30:00,88.952,89.122,88.922,89.075,7198599965.0
2006-01-13 01:00:00,89.08,89.238,89.054,89.19,6821099979.0
2006-01-13 01:30:00,89.197,89.253,89.128,89.156,6714799962.0
2006-01-13 02:00:00,89.155,89.187,89.097,89.12,6577499976.0
2006-01-13 02:30:00,89.117,89.187,89.094,89.138,6644699998.0
2006-01-13 03:00:00,89.111,89.158,89.073,89.09,5865499998.0
2006-01-13 03:30:00,89.113,89.153,89.066,89.107,5936699983.0
2006-01-13 04:00:00,89.088,89.158,89.084,89.094,5226399992.0
2006-01-13 04:30:00,89.1,89.108,89.024,89.076,5690999987.0
2006-01-13 05:00:00,89.098,89.126,89.044,89.107,5494499983.0
2006-01-13 05:30:00,89.11,89.138,89.055,89.113,5336799985.0
2006-01-13 06:00:00,89.099,89.132,89.067,89.126,5605999991.0
2006-01-13 06:30:00,89.125,89.143,89.081,89.129,4618399982.0
2006-01-13 07:00:00,89.131,89.188,89.078,89.155,6083099980.0
2006-01-13 07:30:00,89.18,89.319,89.142,89.241,5631999996.0
2006-01-13 08:00:00,89.252,89.274,89.156,89.184,6859799994.0
2006-01-13 08:30:00,89.197,89.225,89.117,89.187,6575699996.0
2006-01-13 09:00:00,89.181,89.22,89.141,89.183,6735799993.0
2006-01-13 09:30:00,89.204,89.285,89.171,89.267,6905299960.0
2006-01-13 10:00:00,89.268,89.318,89.209,89.269,6814599972.0
2006-01-13 10:30:00,89.259,89.3,89.167,89.201,6813199991.0
2006-01-13 11:00:00,89.22,89.281,89.185,89.236,7090099981.0
2006-01-13 11:30:00,89.245,89.26,89.19,89.231,7125799968.0
2006-01-13 12:00:00,89.22,89.303,89.182,89.195,7321699993.0
2006-01-13 12:30:00,89.174,89.224,89.146,89.165,7076399999.0
2006-01-13 13:00:00,89.196,89.259,89.169,89.22,6925199999.0
2006-01-13 13:30:00,89.225,89.249,89.169,89.173,6448499985.0
2006-01-13 14:00:00,89.19,89.248,89.149,89.18,6453899993.0
2006-01-13 14:30:00,89.184,89.234,89.075,89.109,6479599956.0
2006-01-13 15:00:00,89.121,89.178,89.028,89.06,6999700000.0
2006-01-13 15:30:00,89.087,89.233,89.082,89.147,7338700010.0
2006-01-13 16:00:00,89.152,89.225,89.098,89.137,6641699992.0
2006-01-13 16:30:00,89.15,89.187,89.055,89.103,6852800001.0
2006-01-13 17:00:00,89.099,89.187,89.082,89.154,6069999980.0
2006-01-13 17:30:00,89.172,89.192,89.043,89.108,6835499971.0
2006-01-13 18:00:00,89.088,89.43,89.042,89.213,50768699808.0
2006-01-13 18:30:00,89.207,89.393,89.176,89.354,32823199877.0
2006-01-13 19:00:00,89.359,89.438,89.264,89.323,23775299942.0
2006-01-13 19:30:00,89.339,89.522,89.316,89.431,21314699989.0
2006-01-13 20:00:00,89.437,89.464,89.335,89.367,24632799930.0
2006-01-13 20:30:00,89.44,89.475,89.376,89.46,31406299979.0
2006-01-13 21:00:00,89.368,89.46,89.342,89.418,24759799959.0
2006-01-13 21:30:00,89.424,89.493,89.371,89.442,14026999972.0
2006-01-13 22:00:00,89.44,89.503,89.41,89.475,11453399985.0
2006-01-13 22:30:00,89.473,89.507,89.402,89.446,10557299989.0
2006-01-13 23:00:00,89.466,89.466,89.379,89.388,6316499969.0
2006-01-13 23:30:00,89.398,89.47,89.37,89.38,5734199967.0
2006-01-16 00:00:00,89.472,89.53,89.451,89.509,6369399981.0
2006-01-16 00:30:00,89.51,89.53,89.37,89.462,6399699976.0
2006-01-16 01:00:00,89.45,89.513,89.417,89.443,5770199982.0
2006-01-16 01:30:00,89.449,89.453,89.305,89.349,7720599976.0
2006-01-16 02:00:00,89.332,89.421,89.33,89.355,6204799975.0
2006-01-16 02:30:00,89.328,89.426,89.326,89.415,7191700001.0
2006-01-16 03:00:00,89.399,89.433,89.326,89.378,6973899999.0
2006-01-16 03:30:00,89.383,89.431,89.359,89.42,6469799996.0
2006-01-16 04:00:00,89.414,89.475,89.388,89.417,6164999996.0
2006-01-16 04:30:00,89.414,89.496,89.39,89.469,5542199976.0
2006-01-16 05:00:00,89.497,89.506,89.426,89.46,5437199994.0
2006-01-16 05:30:00,89.462,89.663,89.446,89.648,5295199987.0
2006-01-16 06:00:00,89.642,89.673,89.538,89.573,5713899986.0
2006-01-16 06:30:00,89.566,89.651,89.561,89.635,5792899986.0
2006-01-16 07:00:00,89.643,89.669,89.58,89.629,6421299977.0
2006-01-16 07:30:00,89.64,89.689,89.557,89.582,5746299987.0
2006-01-16 08:00:00,89.585,89.645,89.571,89.593,6063900004.0
2006-01-16 08:30:00,89.599,89.631,89.515,89.58,6026399970.0
2006-01-16 09:00:00,89.573,89.647,89.566,89.584,6803199964.0
2006-01-16 09:30:00,89.581,89.63,89.542,89.571,6373599985.0
2006-01-16 10:00:00,89.561,89.641,89.551,89.625,6393199977.0
2006-01-16 10:30:00,89.612,89.72,89.587,89.669,6226599987.0
2006-01-16 11:00:00,89.677,89.866,89.668,89.77,7183200003.0
2006-01-16 11:30:00,89.768,89.922,89.764,89.863,7260499962.0
2006-01-16 12:00:00,89.863,89.87,89.771,89.816,7075299972.0
2006-01-16 12:30:00,89.795,89.863,89.765,89.8,5861399980.0
2006-01-16 13:00:00,89.827,89.848,89.741,89.843,6459599981.0
2006-01-16 13:30:00,89.826,89.85,89.748,89.776,6656400010.0
2006-01-16 14:00:00,89.754,89.799,89.68,89.737,6399300001.0
2006-01-16 14:30:00,89.718,89.813,89.673,89.778,6425899985.0
2006-01-16 15:00:00,89.785,89.898,89.693,89.806,6650399974.0
2006-01-16 15:30:00,89.833,89.835,89.74,89.782,6715599977.0
2006-01-16 16:00:00,89.763,89.845,89.751,89.819,5732399969.0
2006-01-16 16:30:00,89.796,89.817,89.703,89.787,6514699974.0
2006-01-16 17:00:00,89.805,89.847,89.738,89.826,6551999990.0
2006-01-16 17:30:00,89.814,89.892,89.743,89.743,6945299999.0
2006-01-16 18:00:00,89.742,89.85,89.741,89.787,42000799855.0
2006-01-16 18:30:00,89.803,89.84,89.738,89.804,32357299884.0
2006-01-16 19:00:00,89.806,89.834,89.72,89.755,22559099952.0
2006-01-16 19:30:00,89.75,89.77,89.683,89.75,21288699978.0
2006-01-16 20:00:00,89.769,89.81,89.731,89.772,23680099902.0
2006-01-16 20:30:00,89.76,89.82,89.74,89.777,31378899888.0
2006-01-16 21:00:00,89.78,89.83,89.753,89.764,25723699941.0
2006-01-16 21:30:00,89.778,89.781,89.729,89.752,14564199969.0
2006-01-16 22:00:00,89.759,89.803,89.727,89.777,11702699970.0
2006-01-16 22:30:00,89.783,89.8,89.694,89.74,10960500000.0
2006-01-16 23:00:00,89.76,89.792,89.741,89.759,5624599967.0
2006-01-16 23:30:00,89.78,89.854,89.748,89.83,6744999966.0
2006-01-17 00:00:00,89.829,89.92,89.792,89.911,6849999981.0
2006-01-17 00:30:00,89.907,89.924,89.846,89.912,6673999961.0
2006-01-17 01:00:00,89.884,89.975,89.884,89.906,5459599987.0
2006-01-17 01:30:00,89.929,89.975,89.856,89.932,7301499994.0
2006-01-17 02:00:00,89.924,89.964,89.855,89.872,6167199977.0
2006-01-17 02:30:00,89.85,89.935,89.725,89.737,6621599988.0
2006-01-17 03:00:00,89.755,89.795,89.705,89.752,7018600004.0
2006-01-17 03:30:00,89.76,89.768,89.631,89.67,5939499992.0
2006-01-17 04:00:00,89.625,89.756,89.625,89.714,6586799983.0
2006-01-17 04:30:00,89.713,89.749,89.623,89.649,5478499971.0
2006-01-17 05:00:00,89.649,89.676,89.604,89.656,5660300006.0
2006-01-17 05:30:00,89.655,89.743,89.642,89.722,5991399999.0
2006-01-17 06:00:00,89.715,89.776,89.699,89.739,5058899989.0
2006-01-17 06:30:00,89.745,89.783,89.713,89.768,5587299986.0
2006-01-17 07:00:00,89.775,89.83,89.751,89.815,5847499991.0
2006-01-17 07:30:00,89.82,89.908,89.782,89.875,5861499977.0
2006-01-17 08:00:00,89.89,89.944,89.832,89.845,5908499993.0
2006-01-17 08:30:00,89.849,89.877,89.744,89.744,6665899986.0
2006-01-17 09:00:00,89.755,89.826,89.71,89.742,7090299993.0
2006-01-17 09:30:00,89.748,89.802,89.675,89.768,6874499992.0
2006-01-17 10:00:00,89.786,89.838,89.748,89.777,5642899985.0
2006-01-17 10:30:00,89.791,89.856,89.743,89.823,6479800001.0
2006-01-17 11:00:00,89.847,89.886,89.797,89.826,7414899979.0
2006-01-17 11:30:00,89.822,89.869,89.787,89.816,7482799982.0
2006-01-17 12:00:00,89.825,89.86,89.752,89.794,7178899977.0
2006-01-17 12:30:00,89.799,89.854,89.762,89.823,6277799971.0
2006-01-17 13:00:00,89.818,89.878,89.768,89.801,6456899986.0
2006-01-17 13:30:00,89.799,89.884,89.766,89.875,6226599967.0
2006-01-17 14:00:00,89.86,89.882,89.756,89.798,6362599999.0
2006-01-17 14:30:00,89.786,89.865,89.695,89.81,7063899967.0
2006-01-17 15:00:00,89.831,89.93,89.813,89.896,6500999980.0
2006-01-17 15:30:00,89.881,89.927,89.818,89.909,5855399990.0
2006-01-17 16:00:00,89.91,89.928,89.804,89.816,7161599940.0
2006-01-17 16:30:00,89.831,89.901,89.806,89.898,6636899989.0
2006-01-17 17:00:00,89.904,89.991,89.876,89.925,6319799999.0
2006-01-17 17:30:00,89.937,90.166,89.916,90.146,6499699979.0
2006-01-17 18:00:00,90.162,90.29,90.107,90.145,48327099963.0
2006-01-17 18:30:00,90.151,90.3,90.076,90.211,33282199885.0
2006-01-17 19:00:00,90.214,90.28,90.165,90.258,22573299954.0
2006-01-17 19:30:00,90.258,90.289,90.208,90.245,21194799933.0
2006-01-17 20:00:00,90.228,90.27,90.15,90.16,25326899922.0
2006-01-17 20:30:00,90.17,90.256,90.137,90.172,29318099929.0
2006-01-17 21:00:00,90.17,90.199,90.109,90.13,26554799988.0
2006-01-17 21:30:00,90.155,90.198,90.105,90.165,14993099965.0
2006-01-17 22:00:00,90.166,90.202,90.131,90.137,11884500014.0
2006-01-17 22:30:00,90.157,90.174,90.043,90.05,10132599962.0
2006-01-17 23:00:00,90.12,90.145,90.063,90.144,5804799977.0
2006-01-17 23:30:00,90.145,90.173,90.095,90.144,6160799977.0
2006-01-18 00:00:00,90.14,90.211,90.096,90.18,6858299983.0
2006-01-18 00:30:00,90.165,90.23,90.124,90.206,6648499978.0
2006-01-18 01:00:00,90.188,90.247,90.157,90.193,5629699983.0
2006-01-18 01:30:00,90.22,90.31,90.193,90.29,7413199973.0
2006-01-18 02:00:00,90.269,90.335,90.25,90.29,6218799993.0
2006-01-18 02:30:00,90.273,90.319,90.186,90.228,6721799989.0
2006-01-18 03:00:00,90.248,90.284,90.192,90.259,6002499983.0
2006-01-18 03:30:00,90.254,90.345,90.231,90.248,5888699977.0
2006-01-18 04:00:00,90.242,90.255,90.122,90.198,5639499986.0
2006-01-18 04:30:00,90.198,90.217,90.119,90.139,6000499975.0
2006-01-18 05:00:00,90.142,90.239,90.104,90.236,5560799962.0
2006-01-18 05:30:00,90.22,90.233,90.009,90.136,5226800003.0
2006-01-18 06:00:00,90.159,90.306,90.143,90.165,6269299979.0
2006-01-18 06:30:00,90.132,90.278,90.103,90.246,5603200007.0
2006-01-18 07:00:00,90.257,90.261,90.136,90.151,6245199964.0
2006-01-18 07:30:00,90.171,90.22,90.115,90.117,6062999984.0
2006-01-18 08:00:00,90.089,90.231,90.085,90.148,6382799997.0
2006-01-18 08:30:00,90.159,90.203,90.086,90.143,6754599968.0
2006-01-18 09:00:00,90.144,90.157,90.043,90.123,7074800002.0
2006-01-18 09:30:00,90.115,90.198,90.047,90.16,6917699999.0
2006-01-18 10:00:00,90.17,90.295,90.151,90.256,6715299987.0
2006-01-18 10:30:00,90.28,90.28,90.086,90.195,6458699987.0
2006-01-18 11:00:00,90.198,90.216,90.039,90.075,7380499974.0
2006-01-18 11:30:00,90.055,90.115,89.931,89.948,7156699984.0
2006-01-18 12:00:00,89.942,90.141,89.91,90.132,7275699971.0
2006-01-18 12:30:00,90.106,90.2,90.106,90.127,6040599989.0
2006-01-18 13:00:00,90.152,90.219,90.115,90.18,6707500006.0
2006-01-18 13:30:00,90.17,90.291,90.151,90.247,6895299968.0
2006-01-18 14:00:00,90.248,90.272,90.128,90.166,6736500000.0
2006-01-18 14:30:00,90.167,90.257,90.136,90.223,7339499976.0
2006-01-18 15:00:00,90.211,90.235,90.068,90.105,6795599975.0
2006-01-18 15:30:00,90.09,90.291,90.075,90.235,6589499980.0
2006-01-18 16:00:00,90.237,90.261,90.002,90.027,6506099993.0
2006-01-18 16:30:00,90.049,90.238,90.029,90.202,6124799984.0
2006-01-18 17:00:00,90.213,90.269,89.958,90.046,6452899988.0
2006-01-18 17:30:00,90.054,90.079,89.965,90.004,7404599971.0
2006-01-18 18:00:00,89.979,90.075,89.83,90.022,49955899948.0
2006-01-18 18:30:00,90.018,90.02,89.86,89.9,33266999922.0
2006-01-18 19:00:00,89.912,89.955,89.787,89.805,23560799981.0
2006-01-18 19:30:00,89.829,89.87,89.794,89.812,20934399910.0
2006-01-18 20:00:00,89.828,89.92,89.777,89.9,24900899981.0
2006-01-18 20:30:00,89.91,89.976,89.849,89.962,31407199925.0
2006-01-18 21:00:00,89.942,89.98,89.861,89.89,24559599917.0
2006-01-18 21:30:00,89.892,89.965,89.859,89.907,14750699953.0
2006-01-18 22:00:00,89.933,89.982,89.913,89.941,11844499971.0
2006-01-18 22:30:00,89.961,90.028,89.889,89.896,10686199973.0
2006-01-18 23:00:00,89.974,89.975,89.875,89.964,5358799992.0
2006-01-18 23:30:00,89.968,90.048,89.925,90.01,5359099985.0
2006-01-19 00:00:00,90.009,90.07,89.979,90.052,7205199968.0
2006-01-19 00:30:00,90.038,90.083,90.004,90.042,6685199985.0
2006-01-19 01:00:00,90.03,90.074,90.002,90.047,5960099973.0
2006-01-19 01:30:00,90.063,90.08,89.931,89.998,6905900008.0
2006-01-19 02:00:00,89.979,89.997,89.87,89.938,6833599969.0
2006-01-19 02:30:00,89.928,89.999,89.91,89.953,6775399968.0
2006-01-19 03:00:00,89.964,89.986,89.863,89.933,7003599979.0
2006-01-19 03:30:00,89.932,89.994,89.871,89.974,6233899985.0
2006-01-19 04:00:00,89.953,89.986,89.849,89.89,5689799993.0
2006-01-19 04:30:00,89.875,89.891,89.828,89.843,5663399991.0
2006-01-19 05:00:00,89.852,89.899,89.824,89.89,5642699972.0
2006-01-19 05:30:00,89.87,89.916,89.831,89.908,5705499964.0
2006-01-19 06:00:00,89.88,89.905,89.804,89.837,6143199993.0
2006-01-19 06:30:00,89.819,89.863,89.803,89.849,5483499999.0
2006-01-19 07:00:00,89.845,89.885,89.83,89.865,6154099967.0
2006-01-19 07:30:00,89.884,89.894,89.79,89.8,5792799986.0
2006-01-19 08:00:00,89.818,89.845,89.738,89.818,6217099985.0
2006-01-19 08:30:00,89.83,89.864,89.759,89.842,6262399993.0
2006-01-19 09:00:00,89.85,89.883,89.743,89.85,6448299995.0
2006-01-19 09:30:00,89.856,89.863,89.732,89.804,6252299974.0
2006-01-19 10:00:00,89.816,89.837,89.669,89.674,6897199982.0
2006-01-19 10:30:00,89.705,89.725,89.617,89.725,6880699970.0
2006-01-19 11:00:00,89.74,89.751,89.575,89.609,7000399980.0
2006-01-19 11:30:00,89.6,89.731,89.574,89.71,7663400003.0
2006-01-19 12:00:00,89.701,89.734,89.626,89.697,7270199987.0
2006-01-19 12:30:00,89.695,89.71,89.553,89.586,6612499976.0
2006-01-19 13:00:00,89.578,89.65,89.516,89.545,6714799977.0
2006-01-19 13:30:00,89.523,89.542,89.452,89.531,6754899988.0
2006-01-19 14:00:00,89.528,89.598,89.496,89.56,6686899989.0
2006-01-19 14:30:00,89.56,89.627,89.506,89.563,6794999982.0
2006-01-19 15:00:00,89.557,89.573,89.337,89.396,6740600007.0
2006-01-19 15:30:00,89.418,89.44,89.311,89.373,6892299983.0
2006-01-19 16:00:00,89.335,89.428,89.323,89.401,6122599974.0
2006-01-19 16:30:00,89.387,89.504,89.374,89.48,6769299975.0
2006-01-19 17:00:00,89.456,89.622,89.433,89.567,6692999961.0
2006-01-19 17:30:00,89.558,89.753,89.52,89.744,6472499997.0
2006-01-19 18:00:00,89.745,89.87,89.618,89.698,48220899791.0
2006-01-19 18:30:00,89.692,89.88,89.65,89.672,32337299893.0
2006-01-19 19:00:00,89.661,89.853,89.66,89.823,23854899962.0
2006-01-19 19:30:00,89.818,89.938,89.794,89.869,21422699942.0
2006-01-19 20:00:00,89.882,89.907,89.763,89.83,25522299945.0
2006-01-19 20:30:00,89.78,89.886,89.752,89.824,31096399926.0
2006-01-19 21:00:00,89.818,89.857,89.737,89.817,24903699920.0
2006-01-19 21:30:00,89.82,89.859,89.777,89.818,14790499992.0
2006-01-19 22:00:00,89.811,89.887,89.776,89.847,11026399977.0
2006-01-19 22:30:00,89.855,89.895,89.774,89.822,10971400005.0
2006-01-19 23:00:00,89.847,89.9,89.816,89.865,5719399985.0
2006-01-19 23:30:00,89.851,89.903,89.806,89.845,6479899987.0
2006-01-20 00:00:00,89.83,89.95,89.799,89.89,7555899980.0
2006-01-20 00:30:00,89.896,89.918,89.834,89.858,7515999981.0
2006-01-20 01:00:00,89.842,89.901,89.821,89.843,5747499984.0
2006-01-20 01:30:00,89.865,89.915,89.826,89.888,6728599984.0
2006-01-20 02:00:00,89.883,89.916,89.82,89.84,6619199978.0
2006-01-20 02:30:00,89.837,89.898,89.818,89.857,6593499974.0
2006-01-20 03:00:00,89.87,89.914,89.829,89.833,6646199989.0
2006-01-20 03:30:00,89.845,89.868,89.784,89.824,5955600005.0
2006-01-20 04:00:00,89.805,89.87,89.789,89.817,5122899989.0
2006-01-20 04:30:00,89.819,89.854,89.785,89.832,5461999981.0
2006-01-20 05:00:00,89.823,89.856,89.784,89.829,5367499986.0
2006-01-20 05:30:00,89.846,89.871,89.777,89.82,5499799971.0
2006-01-20 06:00:00,89.816,89.864,89.797,89.846,4754399980.0
2006-01-20 06:30:00,89.867,89.89,89.836,89.873,4827699996.0
2006-01-20 07:00:00,89.848,89.883,89.785,89.799,6340999992.0
2006-01-20 07:30:00,89.812,89.842,89.775,89.836,5464299994.0
2006-01-20 08:00:00,89.838,89.852,89.752,89.817,6213199991.0
2006-01-20 08:30:00,89.833,89.937,89.81,89.912,6370599994.0
2006-01-20 09:00:00,89.94,89.951,89.865,89.891,6368100000.0
2006-01-20 09:30:00,89.88,89.898,89.666,89.689,6545999988.0
2006-01-20 10:00:00,89.689,89.715,89.574,89.592,5822299984.0
2006-01-20 10:30:00,89.595,89.625,89.523,89.582,6940199991.0
2006-01-20 11:00:00,89.624,89.773,89.606,89.635,7715599996.0
2006-01-20 11:30:00,89.638,89.766,89.599,89.748,7767799969.0
2006-01-20 12:00:00,89.73,89.762,89.675,89.713,6660499997.0
2006-01-20 12:30:00,89.716,89.76,89.627,89.639,5822099999.0
2006-01-20 13:00:00,89.648,89.718,89.623,89.671,7077699967.0
2006-01-20 13:30:00,89.688,89.795,89.653,89.744,6496400006.0
2006-01-20 14:00:00,89.761,89.761,89.667,89.728,6348699985.0
2006-01-20 14:30:00,89.7,89.743,89.615,89.645,6166299985.0
2006-01-20 15:00:00,89.662,89.77,89.614,89.718,6379599995.0
2006-01-20 15:30:00,89.743,89.757,89.668,89.705,6672999993.0
2006-01-20 16:00:00,89.676,89.759,89.619,89.678,6710299986.0
2006-01-20 16:30:00,89.7,89.777,89.635,89.756,6629899995.0
2006-01-20 17:00:00,89.773,89.842,89.697,89.72,7001399984.0
2006-01-20 17:30:00,89.728,89.843,89.686,89.808,6566899977.0
2006-01-20 18:00:00,89.83,89.98,89.809,89.856,48276899762.0
2006-01-20 18:30:00,89.855,89.963,89.832,89.929,33061899935.0
2006-01-20 19:00:00,89.914,89.961,89.863,89.902,23269599954.0
2006-01-20 19:30:00,89.914,89.983,89.891,89.968,21367699906.0
2006-01-20 20:00:00,89.969,90.26,89.933,90.26,25108299991.0
2006-01-20 20:30:00,90.25,90.266,90.11,90.22,32745999911.0
2006-01-20 21:00:00,90.2,90.319,90.198,90.23,24572799939.0
2006-01-20 21:30:00,90.232,90.289,90.182,90.2,14794499949.0
2006-01-20 22:00:00,90.185,90.247,90.165,90.225,11270099960.0
2006-01-20 22:30:00,90.235,90.332,90.199,90.206,10315399984.0
2006-01-20 23:00:00,90.263,90.336,90.251,90.295,6068700004.0
2006-01-20 23:30:00,90.303,90.333,90.25,90.31,6316099996.0
2006-01-23 00:00:00,90.283,90.332,90.103,90.211,7312099989.0
2006-01-23 00:30:00,90.167,90.287,90.162,90.256,6632799979.0
2006-01-23 01:00:00,90.233,90.308,90.198,90.266,7086299985.0
2006-01-23 01:30:00,90.295,90.449,90.271,90.438,7303899973.0
2006-01-23 02:00:00,90.414,90.533,90.39,90.52,7681200002.0
2006-01-23 02:30:00,90.495,90.985,90.473,90.755,7964099979.0
2006-01-23 03:00:00,90.781,90.781,90.461,90.5,7703199976.0
2006-01-23 03:30:00,90.528,90.638,90.475,90.587,7696499997.0
2006-01-23 04:00:00,90.57,90.677,90.524,90.64,6853399978.0
2006-01-23 04:30:00,90.654,90.674,90.571,90.621,7380899965.0
2006-01-23 05:00:00,90.631,90.658,90.568,90.606,7555599970.0
2006-01-23 05:30:00,90.594,90.636,90.498,90.584,7385799960.0
2006-01-23 06:00:00,90.561,90.638,90.384,90.535,5918799967.0
2006-01-23 06:30:00,90.535,90.583,90.45,90.535,6111299962.0
2006-01-23 07:00:00,90.528,90.61,90.512,90.585,6058299969.0
2006-01-23 07:30:00,90.583,90.649,90.53,90.626,6235899969.0
2006-01-23 08:00:00,90.602,90.674,90.54,90.561,6918199970.0
2006-01-23 08:30:00,90.561,90.602,90.531,90.585,6102499996.0
2006-01-23 09:00:00,90.608,90.709,90.564,90.587,6821999966.0
2006-01-23 09:30:00,90.569,90.676,90.491,90.621,6586899978.0
2006-01-23 10:00:00,90.629,90.672,90.557,90.603,6074699977.0
2006-01-23 10:30:00,90.589,90.61,90.495,90.495,7025399980.0
2006-01-23 11:00:00,90.503,90.637,90.493,90.562,6664999992.0
2006-01-23 11:30:00,90.555,90.573,90.452,90.478,7148699983.0
2006-01-23 12:00:00,90.472,90.564,90.46,90.528,6869599964.0
2006-01-23 12:30:00,90.525,90.654,90.505,90.604,6761299980.0
2006-01-23 13:00:00,90.63,90.692,90.569,90.595,7404699988.0
2006-01-23 13:30:00,90.575,90.642,90.552,90.615,6746499973.0
2006-01-23 14:00:00,90.616,90.634,90.519,90.606,6423099997.0
2006-01-23 14:30:00,90.585,90.729,90.557,90.657,7008499986.0
2006-01-23 15:00:00,90.648,90.728,90.621,90.719,6758899992.0
2006-01-23 15:30:00,90.721,90.807,90.701,90.752,7446199984.0
2006-01-23 16:00:00,90.755,90.833,90.721,90.833,5954099962.0
2006-01-23 16:30:00,90.846,90.852,90.747,90.776,6825799991.0
2006-01-23 17:00:00,90.776,90.946,90.776,90.945,6297599996.0
2006-01-23 17:30:00,90.922,91.007,90.921,90.935,6820899997.0
2006-01-23 18:00:00,90.945,91.03,90.881,90.966,46976599837.0
2006-01-23 18:30:00,90.961,91.04,90.881,90.935,32685499886.0
2006-01-23 19:00:00,90.927,91.029,90.918,90.983,23513599971.0
2006-01-23 19:30:00,91.014,91.131,90.988,91.068,21797899978.0
2006-01-23 20:00:00,91.067,91.088,90.922,90.97,25186799934.0
2006-01-23 20:30:00,90.95,91.01,90.917,91.01,28904799881.0
2006-01-23 21:00:00,91.0,91.013,90.929,90.951,23153899921.0
2006-01-23 21:30:00,90.959,91.013,90.925,91.003,14649299947.0
2006-01-23 22:00:00,90.969,91.026,90.931,90.985,11363999974.0
2006-01-23 22:30:00,90.994,91.02,90.939,90.961,10991899965.0
2006-01-23 23:00:00,91.015,91.054,90.976,91.014,6279299990.0
2006-01-23 23:30:00,91.006,91.036,90.962,90.98,5867499987.0
2006-01-24 00:00:00,90.995,91.075,90.918,91.048,6994300000.0
2006-01-24 00:30:00,91.017,91.054,90.966,91.03,6069999981.0
2006-01-24 01:00:00,91.02,91.044,90.952,90.99,6309399990.0
2006-01-24 01:30:00,91.01,91.031,90.93,90.968,7622299995.0
2006-01-24 02:00:00,90.964,91.007,90.836,90.976,7533999973.0
2006-01-24 02:30:00,90.971,91.007,90.922,90.936,6706999983.0
2006-01-24 03:00:00,90.937,91.0,90.899,90.939,6262499959.0
2006-01-24 03:30:00,90.943,90.978,90.898,90.96,5898099981.0
2006-01-24 04:00:00,90.934,91.015,90.934,91.015,4972099990.0
2006-01-24 04:30:00,91.02,91.073,90.979,91.023,5994899974.0
2006-01-24 05:00:00,91.033,91.116,91.027,91.05,5303300009.0
2006-01-24 05:30:00,91.039,91.147,91.025,91.124,5539399994.0
2006-01-24 06:00:00,91.107,91.149,91.077,91.086,5681399984.0
2006-01-24 06:30:00,91.104,91.136,91.081,91.121,5442000001.0
2006-01-24 07:00:00,91.118,91.145,91.049,91.068,6170399984.0
2006-01-24 07:30:00,91.072,91.108,91.039,91.083,6345399994.0
2006-01-24 08:00:00,91.069,91.135,91.022,91.065,6795199981.0
2006-01-24 08:30:00,91.06,91.101,90.961,91.026,6486600014.0
2006-01-24 09:00:00,91.034,91.05,90.872,90.906,6660899989.0
2006-01-24 09:30:00,90.893,90.938,90.834,90.834,7175299971.0
2006-01-24 10:00:00,90.832,90.969,90.806,90.863,6741899968.0
2006-01-24 10:30:00,90.861,90.879,90.796,90.826,7081899971.0
2006-01-24 11:00:00,90.84,90.912,90.804,90.857,7116699958.0
2006-01-24 11:30:00,90.861,90.861,90.769,90.807,7128899969.0
2006-01-24 12:00:00,90.79,90.912,90.764,90.782,6628499980.0
2006-01-24 12:30:00,90.752,90.82,90.699,90.746,6052600003.0
2006-01-24 13:00:00,90.74,90.8,90.694,90.762,7261599967.0
2006-01-24 13:30:00,90.763,90.856,90.716,90.833,6488299973.0
2006-01-24 14:00:00,90.847,90.858,90.759,90.825,6651199986.0
2006-01-24 14:30:00,90.83,90.862,90.753,90.791,6121599979.0
2006-01-24 15:00:00,90.803,90.809,90.616,90.658,6501199975.0
2006-01-24 15:30:00,90.657,90.717,90.642,90.708,6363500006.0
2006-01-24 16:00:00,90.694,90.745,90.643,90.708,6345199962.0
2006-01-24 16:30:00,90.702,90.781,90.687,90.745,7031499969.0
2006-01-24 17:00:00,90.742,90.842,90.703,90.813,6281099975.0
2006-01-24 17:30:00,90.825,90.918,90.809,90.882,6789099979.0
2006-01-24 18:00:00,90.878,91.0,90.83,90.909,48306799801.0
2006-01-24 18:30:00,90.894,91.05,90.83,90.886,32515399925.0
2006-01-24 19:00:00,90.891,91.005,90.89,90.996,23129999937.0
2006-01-24 19:30:00,91.005,91.042,90.948,90.951,20559199961.0
2006-01-24 20:00:00,90.955,91.042,90.76,90.78,26119299890.0
2006-01-24 20:30:00,91.01,91.033,90.8,90.948,31548599895.0
2006-01-24 21:00:00,90.955,90.964,90.702,90.762,24749199922.0
2006-01-24 21:30:00,90.773,90.89,90.75,90.863,15209099984.0
2006-01-24 22:00:00,90.851,90.975,90.835,90.907,11623399946.0
2006-01-24 22:30:00,90.899,90.94,90.812,90.814,10632099983.0
2006-01-24 23:00:00,90.875,90.923,90.83,90.867,6353899984.0
2006-01-24 23:30:00,90.862,90.957,90.854,90.925,6407600000.0
2006-01-25 00:00:00,90.925,90.982,90.871,90.963,6928699983.0
2006-01-25 00:30:00,90.963,91.035,90.874,90.992,6526399958.0
2006-01-25 01:00:00,90.968,91.082,90.968,91.039,6097399997.0
2006-01-25 01:30:00,91.068,91.165,91.037,91.106,7492499993.0
2006-01-25 02:00:00,91.103,91.192,91.06,91.108,6622499976.0
2006-01-25 02:30:00,91.081,91.144,91.069,91.09,6619399969.0
2006-01-25 03:00:00,91.081,91.106,91.034,91.072,6360099976.0
2006-01-25 03:30:00,91.07,91.118,91.048,91.08,5690399986.0
2006-01-25 04:00:00,91.06,91.11,91.028,91.046,5440599983.0
2006-01-25 04:30:00,91.054,91.107,91.046,91.09,5867599974.0
2006-01-25 05:00:00,91.095,91.136,91.063,91.118,5837199987.0
2006-01-25 05:30:00,91.11,91.172,91.067,91.121,5108700005.0
2006-01-25 06:00:00,91.113,91.214,91.113,91.16,5208699998.0
2006-01-25 06:30:00,91.16,91.231,91.127,91.207,5375499967.0
2006-01-25 07:00:00,91.212,91.213,91.077,91.121,6121999988.0
2006-01-25 07:30:00,91.137,91.167,91.058,91.058,6062000006.0
2006-01-25 08:00:00,91.052,91.063,90.96,91.024,6927199976.0
2006-01-25 08:30:00,91.037,91.066,90.991,91.058,6244099975.0
2006-01-25 09:00:00,91.052,91.082,90.989,91.026,6762299965.0
2006-01-25 09:30:00,91.027,91.071,90.958,90.986,7412000010.0
2006-01-25 10:00:00,90.975,91.109,90.97,91.096,5461799996.0
2006-01-25 10:30:00,91.078,91.158,91.01,91.041,6672999994.0
2006-01-25 11:00:00,91.043,91.084,90.937,91.065,7060099984.0
2006-01-25 11:30:00,91.086,91.134,91.051,91.11,7405899972.0
2006-01-25 12:00:00,91.112,91.2,91.101,91.178,6963000000.0
2006-01-25 12:30:00,91.154,91.208,91.043,91.066,6776399994.0
2006-01-25 13:00:00,91.077,91.102,91.001,91.055,7108299963.0
2006-01-25 13:30:00,91.068,91.137,91.032,91.116,6081199964.0
2006-01-25 14:00:00,91.136,91.163,91.102,91.131,6569699993.0
2006-01-25 14:30:00,91.127,91.306,91.078,91.199,6354999986.0
2006-01-25 15:00:00,91.191,91.232,91.083,91.178,6219999998.0
2006-01-25 15:30:00,91.161,91.248,91.103,91.235,7119099998.0
2006-01-25 16:00:00,91.204,91.466,91.204,91.408,6616699983.0
2006-01-25 16:30:00,91.439,91.614,91.422,91.59,6778899992.0
2006-01-25 17:00:00,91.581,91.717,91.581,91.696,6652299978.0
2006-01-25 17:30:00,91.694,91.755,91.65,91.693,7906299977.0
2006-01-25 18:00:00,91.704,91.726,91.52,91.619,48996199797.0
2006-01-25 18:30:00,91.619,91.647,91.521,91.533,31609799952.0
2006-01-25 19:00:00,91.525,91.571,91.494,91.539,23854899952.0
2006-01-25 19:30:00,91.535,91.582,91.49,91.564,21262099934.0
2006-01-25 20:00:00,91.586,91.627,91.519,91.522,25855299934.0
2006-01-25 20:30:00,91.49,91.603,91.446,91.497,33472699935.0
2006-01-25 21:00:00,91.48,91.574,91.439,91.451,23997799996.0
2006-01-25 21:30:00,91.466,91.498,91.403,91.448,14455599954.0
2006-01-25 22:00:00,91.455,91.517,91.424,91.472,11196699952.0
2006-01-25 22:30:00,91.483,91.544,91.405,91.413,10703599960.0
2006-01-25 23:00:00,91.461,91.564,91.444,91.545,6364000002.0
2006-01-25 23:30:00,91.567,91.567,91.485,91.52,5816699982.0
2006-01-26 00:00:00,91.521,91.592,91.455,91.526,7059099960.0
2006-01-26 00:30:00,91.525,91.543,91.473,91.505,6300899975.0
2006-01-26 01:00:00,91.496,91.532,91.445,91.503,5802799987.0
2006-01-26 01:30:00,91.519,91.561,91.456,91.533,6474499953.0
2006-01-26 02:00:00,91.509,91.528,91.433,91.466,6106100000.0
2006-01-26 02:30:00,91.463,91.48,91.37,91.431,6562199993.0
2006-01-26 03:00:00,91.432,91.501,91.374,91.409,6009099986.0
2006-01-26 03:30:00,91.436,91.464,91.351,91.41,6863999995.0
2006-01-26 04:00:00,91.417,91.452,91.362,91.419,4876699972.0
2006-01-26 04:30:00,91.432,91.441,91.374,91.394,5461099991.0
2006-01-26 05:00:00,91.4,91.427,91.351,91.378,4973799983.0
2006-01-26 05:30:00,91.375,91.422,91.349,91.358,5147199990.0
2006-01-26 06:00:00,91.359,91.437,91.359,91.391,5733699985.0
2006-01-26 06:30:00,91.405,91.432,91.368,91.418,5942999966.0
2006-01-26 07:00:00,91.425,91.462,91.374,91.393,5928000017.0
2006-01-26 07:30:00,91.407,91.422,91.356,91.387,6135699989.0
2006-01-26 08:00:00,91.405,91.448,91.343,91.435,6008499960.0
2006-01-26 08:30:00,91.425,91.468,91.397,91.43,6434699988.0
2006-01-26 09:00:00,91.465,91.525,91.433,91.477,6305099962.0
2006-01-26 09:30:00,91.469,91.495,91.388,91.45,6162099968.0
2006-01-26 10:00:00,91.469,91.506,91.37,91.466,6576500000.0
2006-01-26 10:30:00,91.452,91.506,91.391,91.48,6507099978.0
2006-01-26 11:00:00,91.473,91.608,91.463,91.557,7615399953.0
2006-01-26 11:30:00,91.548,91.621,91.521,91.595,7646299994.0
2006-01-26 12:00:00,91.595,91.617,91.533,91.608,6759999998.0
2006-01-26 12:30:00,91.582,91.609,91.502,91.555,6094699990.0
2006-01-26 13:00:00,91.548,91.605,91.516,91.566,6643699998.0
2006-01-26 13:30:00,91.572,91.572,91.443,91.491,6209499987.0
2006-01-26 14:00:00,91.48,91.518,91.425,91.461,6106099974.0
2006-01-26 14:30:00,91.463,91.509,91.396,91.437,6891800001.0
2006-01-26 15:00:00,91.465,91.501,91.41,91.461,6072299977.0
2006-01-26 15:30:00,91.462,91.58,91.447,91.515,6453499992.0
2006-01-26 16:00:00,91.528,91.566,91.455,91.457,6404099998.0
2006-01-26 16:30:00,91.485,91.497,91.381,91.472,6419999975.0
2006-01-26 17:00:00,91.466,91.522,91.44,91.504,5890699995.0
2006-01-26 17:30:00,91.518,91.712,91.501,91.654,6698599975.0
2006-01-26 18:00:00,91.667,91.706,91.589,91.605,49787899889.0
2006-01-26 18:30:00,91.615,91.71,91.549,91.63,32747099924.0
2006-01-26 19:00:00,91.615,91.692,91.605,91.664,23255899901.0
2006-01-26 19:30:00,91.666,91.698,91.598,91.645,21637399936.0
2006-01-26 20:00:00,91.64,91.686,91.512,91.65,23893099958.0
2006-01-26 20:30:00,91.65,91.66,91.535,91.607,32351899882.0
2006-01-26 21:00:00,91.605,91.672,91.53,91.647,25832499950.0
2006-01-26 21:30:00,91.629,91.644,91.553,91.601,13806100007.0
2006-01-26 22:00:00,91.628,91.676,91.592,91.656,10769199993.0
2006-01-26 22:30:00,91.646,91.68,91.602,91.661,10690799991.0
2006-01-26 23:00:00,91.674,91.693,91.61,91.617,5738599971.0
2006-01-26 23:30:00,91.64,91.682,91.582,91.65,6076599981.0
2006-01-27 00:00:00,91.65,91.754,91.634,91.732,6369299975.0
2006-01-27 00:30:00,91.708,91.752,91.646,91.723,6656399985.0
2006-01-27 01:00:00,91.684,91.703,91.611,91.64,5528499976.0
2006-01-27 01:30:00,91.663,91.671,91.546,91.619,6762400004.0
2006-01-27 02:00:00,91.587,91.672,91.466,91.475,6589599994.0
2006-01-27 02:30:00,91.455,91.515,91.414,91.49,7010399973.0
2006-01-27 03:00:00,91.507,91.511,91.443,91.484,6900899987.0
2006-01-27 03:30:00,91.484,91.533,91.443,91.501,6581099997.0
2006-01-27 04:00:00,91.495,91.519,91.436,91.465,6164999981.0
2006-01-27 04:30:00,91.481,91.525,91.445,91.5,5716599971.0
2006-01-27 05:00:00,91.515,91.578,91.474,91.578,5417399986.0
2006-01-27 05:30:00,91.558,91.603,91.499,91.602,5647299990.0
2006-01-27 06:00:00,91.589,91.593,91.467,91.513,5596899995.0
2006-01-27 06:30:00,91.503,91.587,91.496,91.571,5879099994.0
2006-01-27 07:00:00,91.565,91.61,91.523,91.603,6163299985.0
2006-01-27 07:30:00,91.596,91.671,91.555,91.633,5809899985.0
2006-01-27 08:00:00,91.623,91.658,91.589,91.643,6332299976.0
2006-01-27 08:30:00,91.654,91.709,91.605,91.655,6815799980.0
2006-01-27 09:00:00,91.663,91.7,91.456,91.47,7389399979.0
2006-01-27 09:30:00,91.444,91.562,91.424,91.514,6353999968.0
2006-01-27 10:00:00,91.487,91.639,91.464,91.621,6023699985.0
2006-01-27 10:30:00,91.613,91.655,91.536,91.58,6760399987.0
2006-01-27 11:00:00,91.587,91.628,91.505,91.611,7220999955.0
2006-01-27 11:30:00,91.625,91.631,91.563,91.588,7700099970.0
2006-01-27 12:00:00,91.605,91.698,91.554,91.692,6560799995.0
2006-01-27 12:30:00,91.648,91.681,91.426,91.619,6711299984.0
2006-01-27 13:00:00,91.632,91.649,91.5,91.611,6400099972.0
2006-01-27 13:30:00,91.615,91.643,91.503,91.53,7033399990.0
2006-01-27 14:00:00,91.561,91.63,91.51,91.6,6501599982.0
2006-01-27 14:30:00,91.601,91.602,91.509,91.579,6876299998.0
2006-01-27 15:00:00,91.6,91.602,91.41,91.426,6072799982.0
2006-01-27 15:30:00,91.426,91.705,91.426,91.611,7472799990.0
2006-01-27 16:00:00,91.594,91.687,91.581,91.581,6534699967.0
2006-01-27 16:30:00,91.617,91.778,91.601,91.715,6540499981.0
2006-01-27 17:00:00,91.717,91.756,91.597,91.614,6776400007.0
2006-01-27 17:30:00,91.59,91.631,91.406,91.459,6418799957.0
2006-01-27 18:00:00,91.467,91.58,91.296,91.397,48302199856.0
2006-01-27 18:30:00,91.403,91.551,91.354,91.523,32943499875.0
2006-01-27 19:00:00,91.527,91.577,91.47,91.51,23114499926.0
2006-01-27 19:30:00,91.538,91.57,91.48,91.545,20843299948.0
2006-01-27 20:00:00,91.547,91.561,91.378,91.4,24825299944.0
2006-01-27 20:30:00,91.41,91.42,91.305,91.37,31346799935.0
2006-01-27 21:00:00,91.414,91.451,91.344,91.373,24812399936.0
2006-01-27 21:30:00,91.393,91.431,91.325,91.355,14840599964.0
2006-01-27 22:00:00,91.333,91.397,91.321,91.345,11479199944.0
2006-01-27 22:30:00,91.357,91.37,91.244,91.289,10731699991.0
2006-01-27 23:00:00,91.311,91.323,91.232,91.254,6502899997.0
2006-01-27 23:30:00,91.261,91.297,91.222,91.275,6778399980.0
2006-01-30 00:00:00,91.341,91.432,91.274,91.386,7007999968.0
2006-01-30 00:30:00,91.389,91.408,91.277,91.395,6661299993.0
2006-01-30 01:00:00,91.401,91.432,91.317,91.349,5577299994.0
2006-01-30 01:30:00,91.357,91.367,91.194,91.22,6566599999.0
2006-01-30 02:00:00,91.189,91.232,91.111,91.159,6208199988.0
2006-01-30 02:30:00,91.151,91.322,91.127,91.311,6719099964.0
2006-01-30 03:00:00,91.302,91.423,91.287,91.378,6847499993.0
2006-01-30 03:30:00,91.394,91.394,91.26,91.347,6305899990.0
2006-01-30 04:00:00,91.326,91.398,91.284,91.32,5995999978.0
2006-01-30 04:30:00,91.334,91.372,91.301,91.352,5530999985.0
2006-01-30 05:00:00,91.338,91.364,91.244,91.256,5753699976.0
2006-01-30 05:30:00,91.274,91.351,91.26,91.331,5360599978.0
2006-01-30 06:00:00,91.315,91.345,91.264,91.319,6005600004.0
2006-01-30 06:30:00,91.303,91.338,91.27,91.332,5517999988.0
2006-01-30 07:00:00,91.315,91.385,91.304,91.375,5776299981.0
2006-01-30 07:30:00,91.375,91.42,91.324,91.392,5744399969.0
2006-01-30 08:00:00,91.402,91.429,91.337,91.412,6040699997.0
2006-01-30 08:30:00,91.428,91.492,91.41,91.474,6207799992.0
2006-01-30 09:00:00,91.494,91.538,91.456,91.529,7566200004.0
2006-01-30 09:30:00,91.527,91.548,91.399,91.482,6893999982.0
2006-01-30 10:00:00,91.483,91.564,91.378,91.378,6549599984.0
2006-01-30 10:30:00,91.378,91.479,91.314,91.436,6595799988.0
2006-01-30 11:00:00,91.47,91.502,91.404,91.461,7209999978.0
2006-01-30 11:30:00,91.456,91.482,91.385,91.385,7594799998.0
2006-01-30 12:00:00,91.396,91.48,91.393,91.435,6923299985.0
2006-01-30 12:30:00,91.411,91.445,91.346,91.409,6494599999.0
2006-01-30 13:00:00,91.434,91.481,91.358,91.378,6591800000.0
2006-01-30 13:30:00,91.387,91.448,91.369,91.42,6844699988.0
2006-01-30 14:00:00,91.41,91.431,91.277,91.316,6222299990.0
2006-01-30 14:30:00,91.322,91.35,91.227,91.268,7076799987.0
2006-01-30 15:00:00,91.282,91.296,91.124,91.231,5671299986.0
2006-01-30 15:30:00,91.228,91.341,91.209,91.302,6957599981.0
2006-01-30 16:00:00,91.31,91.348,91.219,91.323,6156399980.0
2006-01-30 16:30:00,91.327,91.364,91.269,91.359,6702799958.0
2006-01-30 17:00:00,91.364,91.44,91.334,91.418,6319099985.0
2006-01-30 17:30:00,91.4,91.436,91.312,91.354,6221899989.0
2006-01-30 18:00:00,91.385,91.411,91.33,91.386,48475699950.0
2006-01-30 18:30:00,91.381,91.399,91.291,91.335,32287399910.0
2006-01-30 19:00:00,91.316,91.382,91.294,91.355,23591699925.0
2006-01-30 19:30:00,91.37,91.403,91.277,91.324,20001499935.0
2006-01-30 20:00:00,91.327,91.37,91.256,91.35,25109599917.0
2006-01-30 20:30:00,91.34,91.38,91.218,91.36,30927899916.0
2006-01-30 21:00:00,91.35,91.367,91.224,91.322,26013999935.0
2006-01-30 21:30:00,91.321,91.369,91.265,91.359,14894299947.0
2006-01-30 22:00:00,91.34,91.34,91.27,91.295,10438599961.0
2006-01-30 22:30:00,91.302,91.393,91.262,91.267,9926699971.0
2006-01-30 23:00:00,91.324,91.38,91.309,91.375,5410699980.0
2006-01-30 23:30:00,91.375,91.387,91.271,91.326,6009899996.0
2006-01-31 00:00:00,91.33,91.402,91.302,91.392,6698099969.0
2006-01-31 00:30:00,91.396,91.42,91.361,91.382,6550500004.0
2006-01-31 01:00:00,91.358,91.416,91.349,91.368,5800899982.0
2006-01-31 01:30:00,91.383,91.392,91.302,91.329,6826799975.0
2006-01-31 02:00:00,91.324,91.411,91.321,91.385,5989399995.0
2006-01-31 02:30:00,91.361,91.49,91.35,91.465,6571900001.0
2006-01-31 03:00:00,91.473,91.5,91.385,91.399,6455199972.0
2006-01-31 03:30:00,91.423,91.497,91.374,91.462,5724999978.0
2006-01-31 04:00:00,91.433,91.492,91.416,91.453,5767799966.0
2006-01-31 04:30:00,91.46,91.501,91.424,91.447,5426699986.0
2006-01-31 05:00:00,91.428,91.514,91.416,91.512,5295999993.0
2006-01-31 05:30:00,91.498,91.528,91.451,91.49,5303199995.0
2006-01-31 06:00:00,91.48,91.511,91.437,91.47,4976099975.0
2006-01-31 06:30:00,91.467,91.533,91.45,91.486,5470099978.0
2006-01-31 07:00:00,91.483,91.518,91.439,91.475,7115399993.0
2006-01-31 07:30:00,91.469,91.505,91.387,91.396,6162699993.0
2006-01-31 08:00:00,91.42,91.435,91.355,91.403,6313299983.0
2006-01-31 08:30:00,91.397,91.427,91.339,91.373,6434099973.0
2006-01-31 09:00:00,91.388,91.391,91.15,91.167,7049099992.0
2006-01-31 09:30:00,91.18,91.262,91.172,91.233,6341099986.0
2006-01-31 10:00:00,91.24,91.323,91.186,91.192,6078799982.0
2006-01-31 10:30:00,91.197,91.275,91.113,91.161,6733499987.0
2006-01-31 11:00:00,91.145,91.171,91.088,91.115,6959899971.0
2006-01-31 11:30:00,91.16,91.222,91.1,91.206,7614399968.0
2006-01-31 12:00:00,91.202,91.244,91.152,91.232,7089999977.0
2006-01-31 12:30:00,91.225,91.283,91.114,91.185,6205599976.0
2006-01-31 13:00:00,91.221,91.223,91.158,91.177,6466299992.0
2006-01-31 13:30:00,91.179,91.217,91.149,91.157,6848399995.0
2006-01-31 14:00:00,91.15,91.315,91.119,91.315,6862299973.0
2006-01-31 14:30:00,91.292,91.356,91.245,91.319,6861900003.0
2006-01-31 15:00:00,91.335,91.432,91.301,91.39,6426299995.0
2006-01-31 15:30:00,91.396,91.433,91.348,91.373,6729099993.0
2006-01-31 16:00:00,91.361,91.425,91.327,91.393,6338699987.0
2006-01-31 16:30:00,91.395,91.417,91.282,91.304,6699299985.0
2006-01-31 17:00:00,91.312,91.366,91.261,91.31,6259099979.0
2006-01-31 17:30:00,91.305,91.392,91.291,91.357,6341899976.0
2006-01-31 18:00:00,91.334,91.53,91.322,91.404,46074199856.0
2006-01-31 18:30:00,91.414,91.53,91.339,91.377,34029899952.0
2006-01-31 19:00:00,91.373,91.52,91.371,91.447,22871699903.0
2006-01-31 19:30:00,91.463,91.574,91.447,91.522,21555699931.0
2006-01-31 20:00:00,91.529,91.63,91.465,91.522,25965999863.0
2006-01-31 20:30:00,91.52,91.79,91.479,91.77,28526299888.0
2006-01-31 21:00:00,91.76,91.8,91.472,91.668,23383999963.0
2006-01-31 21:30:00,91.677,91.784,91.591,91.767,15179199978.0
2006-01-31 22:00:00,91.747,91.779,91.667,91.667,11295599990.0
2006-01-31 22:30:00,91.688,91.745,91.64,91.651,10589599966.0
2006-01-31 23:00:00,91.732,91.75,91.671,91.709,6086099972.0
2006-01-31 23:30:00,91.734,91.787,91.64,91.64,6361699975.0
2006-02-01 00:00:00,91.655,91.724,91.614,91.661,7418999980.0
2006-02-01 00:30:00,91.68,91.685,91.588,91.646,6110299987.0
2006-02-01 01:00:00,91.637,91.701,91.602,91.685,6562699992.0
2006-02-01 01:30:00,91.693,91.741,91.661,91.72,6715799994.0
2006-02-01 02:00:00,91.71,91.761,91.62,91.65,6133499969.0
2006-02-01 02:30:00,91.639,91.696,91.6,91.636,6459399992.0
2006-02-01 03:00:00,91.651,91.661,91.586,91.605,5743499979.0
2006-02-01 03:30:00,91.59,91.612,91.504,91.522,5565599975.0
2006-02-01 04:00:00,91.52,91.622,91.499,91.622,6109599966.0
2006-02-01 04:30:00,91.624,91.646,91.583,91.601,5003599981.0
2006-02-01 05:00:00,91.591,91.634,91.577,91.603,5261099976.0
2006-02-01 05:30:00,91.603,91.634,91.55,91.617,5474099976.0
2006-02-01 06:00:00,91.634,91.672,91.6,91.645,5986499969.0
2006-02-01 06:30:00,91.651,91.67,91.591,91.63,5795300004.0
2006-02-01 07:00:00,91.608,91.653,91.588,91.629,6257999990.0
2006-02-01 07:30:00,91.649,91.676,91.601,91.646,5825199996.0
2006-02-01 08:00:00,91.642,91.675,91.61,91.64,6092700001.0
2006-02-01 08:30:00,91.662,91.722,91.63,91.688,6951499988.0
2006-02-01 09:00:00,91.685,91.71,91.586,91.679,6348499978.0
2006-02-01 09:30:00,91.671,91.715,91.594,91.618,6621899988.0
2006-02-01 10:00:00,91.605,91.717,91.595,91.682,6322900002.0
2006-02-01 10:30:00,91.688,91.835,91.678,91.763,6832799995.0
2006-02-01 11:00:00,91.749,91.827,91.69,91.808,7208699962.0
2006-02-01 11:30:00,91.81,91.838,91.724,91.765,7677599992.0
2006-02-01 12:00:00,91.786,91.794,91.711,91.778,7037799987.0
2006-02-01 12:30:00,91.748,91.787,91.568,91.568,6323599994.0
2006-02-01 13:00:00,91.594,91.636,91.479,91.504,6929699985.0
2006-02-01 13:30:00,91.505,91.528,91.394,91.461,7005499994.0
2006-02-01 14:00:00,91.471,91.573,91.436,91.538,6425399981.0
2006-02-01 14:30:00,91.535,91.548,91.458,91.482,6658799996.0
2006-02-01 15:00:00,91.504,91.522,91.359,91.441,6344899995.0
2006-02-01 15:30:00,91.435,91.457,91.334,91.453,6517399982.0
2006-02-01 16:00:00,91.44,91.524,91.42,91.503,6079799985.0
2006-02-01 16:30:00,91.495,91.525,91.407,91.407,6640099978.0
2006-02-01 17:00:00,91.421,91.723,91.409,91.698,7102299976.0
2006-02-01 17:30:00,91.683,91.726,91.578,91.688,6889199968.0
2006-02-01 18:00:00,91.671,91.784,91.646,91.765,50851499853.0
2006-02-01 18:30:00,91.758,91.787,91.57,91.715,32255699896.0
2006-02-01 19:00:00,91.716,91.732,91.635,91.668,24753599947.0
2006-02-01 19:30:00,91.661,91.723,91.549,91.67,20769699935.0
2006-02-01 20:00:00,91.697,91.707,91.47,91.48,26168299902.0
2006-02-01 20:30:00,91.634,91.657,91.41,91.45,29761699914.0
2006-02-01 21:00:00,91.46,91.636,91.43,91.459,23788399930.0
2006-02-01 21:30:00,91.445,91.471,91.379,91.416,15002699977.0
2006-02-01 22:00:00,91.428,91.488,91.428,91.458,11370499989.0
2006-02-01 22:30:00,91.451,91.486,91.394,91.463,10594799970.0
2006-02-01 23:00:00,91.473,91.577,91.465,91.525,6426899980.0
2006-02-01 23:30:00,91.525,91.526,91.416,91.49,6312899974.0
2006-02-02 00:00:00,91.488,91.556,91.463,91.543,6373999980.0
2006-02-02 00:30:00,91.547,91.56,91.466,91.508,6536299987.0
2006-02-02 01:00:00,91.49,91.529,91.466,91.503,5774500002.0
2006-02-02 01:30:00,91.5,91.55,91.465,91.504,7253099981.0
2006-02-02 02:00:00,91.496,91.597,91.478,91.556,6479000002.0
2006-02-02 02:30:00,91.555,91.626,91.525,91.606,6795299992.0
2006-02-02 03:00:00,91.606,91.746,91.589,91.707,6510399981.0
2006-02-02 03:30:00,91.715,91.795,91.678,91.725,6975000002.0
2006-02-02 04:00:00,91.717,91.807,91.708,91.741,5513299987.0
2006-02-02 04:30:00,91.749,91.783,91.707,91.757,5001299987.0
2006-02-02 05:00:00,91.764,91.786,91.676,91.757,5652799960.0
2006-02-02 05:30:00,91.76,91.806,91.724,91.797,5597999995.0
2006-02-02 06:00:00,91.774,91.804,91.681,91.724,6051199997.0
2006-02-02 06:30:00,91.735,91.789,91.711,91.757,5473799994.0
2006-02-02 07:00:00,91.741,91.789,91.712,91.765,5402999987.0
2006-02-02 07:30:00,91.772,91.83,91.723,91.744,6236400004.0
2006-02-02 08:00:00,91.732,91.806,91.711,91.794,6562599977.0
2006-02-02 08:30:00,91.781,91.836,91.747,91.831,6467100003.0
2006-02-02 09:00:00,91.839,91.868,91.724,91.742,6524199980.0
2006-02-02 09:30:00,91.736,91.778,91.705,91.756,6142299985.0
2006-02-02 10:00:00,91.761,91.822,91.739,91.749,6506899977.0
2006-02-02 10:30:00,91.767,91.898,91.716,91.898,6468300003.0
2006-02-02 11:00:00,91.883,91.921,91.855,91.895,6996099988.0
2006-02-02 11:30:00,91.881,91.952,91.879,91.95,7335199992.0
2006-02-02 12:00:00,91.938,91.956,91.835,91.91,6584699992.0
2006-02-02 12:30:00,91.899,91.937,91.815,91.838,6090199989.0
2006-02-02 13:00:00,91.844,91.931,91.821,91.856,6612800002.0
2006-02-02 13:30:00,91.853,91.92,91.792,91.846,6393599986.0
2006-02-02 14:00:00,91.844,91.905,91.786,91.89,5954799984.0
2006-02-02 14:30:00,91.888,91.983,91.863,91.929,6036199988.0
2006-02-02 15:00:00,91.935,91.96,91.864,91.928,7172699998.0
2006-02-02 15:30:00,91.951,91.951,91.748,91.776,6634599972.0
2006-02-02 16:00:00,91.802,91.867,91.746,91.826,6390599969.0
2006-02-02 16:30:00,91.827,91.892,91.798,91.862,6704200002.0
2006-02-02 17:00:00,91.85,92.058,91.85,92.031,6716200012.0
2006-02-02 17:30:00,92.034,92.074,91.99,92.05,7009199987.0
2006-02-02 18:00:00,92.062,92.09,92.015,92.034,49535599848.0
2006-02-02 18:30:00,92.033,92.132,91.985,92.016,32469099962.0
2006-02-02 19:00:00,92.029,92.083,92.002,92.056,22904399903.0
2006-02-02 19:30:00,92.063,92.145,92.009,92.135,22329899945.0
2006-02-02 20:00:00,92.135,92.2,92.054,92.19,25340999951.0
2006-02-02 20:30:00,92.141,92.18,92.068,92.105,32995399906.0
2006-02-02 21:00:00,92.117,92.2,92.098,92.165,25900899885.0
2006-02-02 21:30:00,92.185,92.199,92.122,92.163,14773099989.0
2006-02-02 22:00:00,92.164,92.209,92.13,92.135,10909899957.0
2006-02-02 22:30:00,92.151,92.174,92.092,92.095,11158900007.0
2006-02-02 23:00:00,92.16,92.204,92.123,92.16,6200799971.0
2006-02-02 23:30:00,92.166,92.19,92.121,92.175,6012299984.0
2006-02-03 00:00:00,92.16,92.214,92.103,92.155,7216399955.0
2006-02-03 00:30:00,92.142,92.166,92.089,92.132,6593799979.0
2006-02-03 01:00:00,92.132,92.154,92.069,92.086,5782999972.0
2006-02-03 01:30:00,92.096,92.145,92.04,92.099,7172799996.0
2006-02-03 02:00:00,92.092,92.148,92.05,92.138,6623799988.0
2006-02-03 02:30:00,92.131,92.176,92.09,92.163,6688099982.0
2006-02-03 03:00:00,92.15,92.177,92.052,92.077,6161299978.0
2006-02-03 03:30:00,92.079,92.098,92.012,92.032,6385199985.0
2006-02-03 04:00:00,92.039,92.045,91.96,92.035,5323099983.0
2006-02-03 04:30:00,92.026,92.055,91.982,91.982,5367499973.0
2006-02-03 05:00:00,92.007,92.082,91.952,92.006,5642099981.0
2006-02-03 05:30:00,92.007,92.03,91.948,92.014,4618099980.0
2006-02-03 06:00:00,92.0,92.058,91.978,92.037,5245299971.0
2006-02-03 06:30:00,92.055,92.068,92.02,92.05,5270799967.0
2006-02-03 07:00:00,92.027,92.1,92.004,92.08,6272900002.0
2006-02-03 07:30:00,92.086,92.111,92.004,92.015,5642099975.0
2006-02-03 08:00:00,92.027,92.083,92.015,92.068,5915399997.0
2006-02-03 08:30:00,92.07,92.099,92.022,92.056,6381200008.0
2006-02-03 09:00:00,92.076,92.084,91.979,92.011,6685199990.0
2006-02-03 09:30:00,91.997,92.015,91.916,91.943,6558899989.0
2006-02-03 10:00:00,91.941,91.993,91.904,91.984,6586999970.0
2006-02-03 10:30:00,91.988,92.009,91.938,91.979,6970099985.0
2006-02-03 11:00:00,91.988,92.004,91.876,91.901,6941999995.0
2006-02-03 11:30:00,91.88,91.981,91.878,91.972,7385800007.0
2006-02-03 12:00:00,91.973,92.045,91.933,92.03,6830599994.0
2006-02-03 12:30:00,92.025,92.09,91.949,91.966,6412099977.0
2006-02-03 13:00:00,91.962,92.033,91.927,92.021,7391999988.0
2006-02-03 13:30:00,92.013,92.089,91.992,92.038,6361199988.0
2006-02-03 14:00:00,92.022,92.025,91.935,91.964,6122099993.0
2006-02-03 14:30:00,91.958,92.019,91.903,91.983,6236799988.0
2006-02-03 15:00:00,91.969,92.003,91.891,91.947,7085599987.0
2006-02-03 15:30:00,91.988,92.042,91.812,91.833,6997999959.0
2006-02-03 16:00:00,91.852,91.911,91.783,91.839,6576599973.0
2006-02-03 16:30:00,91.864,91.94,91.845,91.895,7048099978.0
2006-02-03 17:00:00,91.855,91.926,91.717,91.779,6582799981.0
2006-02-03 17:30:00,91.769,91.927,91.755,91.909,6777199967.0
2006-02-03 18:00:00,91.917,91.98,91.86,91.963,49591099880.0
2006-02-03 18:30:00,91.955,92.004,91.84,91.851,33123099928.0
2006-02-03 19:00:00,91.86,91.968,91.801,91.808,23254499926.0
2006-02-03 19:30:00,91.823,91.887,91.804,91.86,21167999950.0
2006-02-03 20:00:00,91.872,91.898,91.807,91.87,25666299951.0
2006-02-03 20:30:00,91.811,91.89,91.758,91.832,31845299924.0
2006-02-03 21:00:00,91.824,91.9,91.79,91.853,24632499981.0
2006-02-03 21:30:00,91.862,91.922,91.826,91.849,14300199951.0
2006-02-03 22:00:00,91.864,91.904,91.764,91.764,11277599979.0
2006-02-03 22:30:00,91.795,91.819,91.691,91.702,10206199984.0
2006-02-03 23:00:00,91.766,91.806,91.731,91.785,6007500001.0
2006-02-03 23:30:00,91.792,91.847,91.758,91.815,5888199982.0
2006-02-06 00:00:00,91.82,91.865,91.765,91.788,6607099987.0
2006-02-06 00:30:00,91.78,91.916,91.768,91.88,6237199976.0
2006-02-06 01:00:00,91.872,91.895,91.796,91.805,5673799957.0
2006-02-06 01:30:00,91.828,91.862,91.794,91.861,7047199987.0
2006-02-06 02:00:00,91.858,91.893,91.791,91.859,6507099980.0
2006-02-06 02:30:00,91.832,91.875,91.771,91.858,6515400002.0
2006-02-06 03:00:00,91.834,91.853,91.767,91.798,7194799990.0
2006-02-06 03:30:00,91.827,91.835,91.727,91.797,6404999978.0
2006-02-06 04:00:00,91.774,91.818,91.749,91.784,5285699993.0
2006-02-06 04:30:00,91.78,91.811,91.636,91.636,5602899982.0
2006-02-06 05:00:00,91.626,91.661,91.592,91.621,5271099976.0
2006-02-06 05:30:00,91.629,91.675,91.55,91.583,4865599976.0
2006-02-06 06:00:00,91.568,91.635,91.568,91.59,4931100008.0
2006-02-06 06:30:00,91.589,91.632,91.558,91.599,5344799988.0
2006-02-06 07:00:00,91.586,91.656,91.581,91.629,5333499996.0
2006-02-06 07:30:00,91.643,91.673,91.598,91.637,5493799989.0
2006-02-06 08:00:00,91.628,91.74,91.628,91.714,6028199988.0
2006-02-06 08:30:00,91.717,91.73,91.659,91.697,6659499996.0
2006-02-06 09:00:00,91.715,91.735,91.484,91.537,6411199977.0
2006-02-06 09:30:00,91.519,91.551,91.444,91.474,6665999979.0
2006-02-06 10:00:00,91.473,91.518,91.402,91.415,6771499972.0
2006-02-06 10:30:00,91.419,91.491,91.372,91.473,6214699966.0
2006-02-06 11:00:00,91.461,91.49,91.416,91.459,7205499988.0
2006-02-06 11:30:00,91.455,91.471,91.399,91.415,7395399962.0
2006-02-06 12:00:00,91.407,91.505,91.399,91.493,7207699988.0
2006-02-06 12:30:00,91.471,91.512,91.402,91.478,5833699977.0
2006-02-06 13:00:00,91.466,91.512,91.409,91.452,6908499973.0
2006-02-06 13:30:00,91.44,91.543,91.41,91.494,6899499959.0
2006-02-06 14:00:00,91.477,91.507,91.434,91.463,6331499991.0
2006-02-06 14:30:00,91.453,91.492,91.408,91.455,6875199989.0
2006-02-06 15:00:00,91.456,91.472,91.379,91.413,6227299995.0
2006-02-06 15:30:00,91.414,91.432,91.334,91.353,5703699984.0
2006-02-06 16:00:00,91.352,91.486,91.333,91.452,6251700000.0
2006-02-06 16:30:00,91.481,91.503,91.418,91.424,6591699975.0
2006-02-06 17:00:00,91.411,91.572,91.401,91.425,6580299975.0
2006-02-06 17:30:00,91.422,91.455,91.374,91.423,6292799970.0
2006-02-06 18:00:00,91.422,91.45,91.336,91.413,49378899858.0
2006-02-06 18:30:00,91.434,91.467,91.31,91.38,32838599907.0
2006-02-06 19:00:00,91.37,91.44,91.304,91.312,23887199966.0
2006-02-06 19:30:00,91.314,91.361,91.274,91.297,22015299935.0
2006-02-06 20:00:00,91.314,91.39,91.279,91.38,25214399949.0
2006-02-06 20:30:00,91.39,91.47,91.281,91.348,30581099933.0
2006-02-06 21:00:00,91.46,91.46,91.326,91.363,23316699941.0
2006-02-06 21:30:00,91.361,91.455,91.348,91.41,14394399986.0
2006-02-06 22:00:00,91.435,91.445,91.37,91.382,10653299957.0
2006-02-06 22:30:00,91.396,91.428,91.312,91.356,10332299958.0
2006-02-06 23:00:00,91.363,91.482,91.352,91.448,6051199987.0
2006-02-06 23:30:00,91.463,91.488,91.43,91.44,6006799991.0
2006-02-07 00:00:00,91.439,91.507,91.396,91.444,6591399976.0
2006-02-07 00:30:00,91.443,91.501,91.42,91.481,6051899988.0
2006-02-07 01:00:00,91.463,91.568,91.456,91.511,6195599985.0
2006-02-07 01:30:00,91.52,91.52,91.423,91.436,6924699971.0
2006-02-07 02:00:00,91.451,91.502,91.428,91.463,6570299974.0
2006-02-07 02:30:00,91.46,91.5,91.425,91.465,6726499972.0
2006-02-07 03:00:00,91.463,91.49,91.429,91.455,6021599992.0
2006-02-07 03:30:00,91.465,91.495,91.426,91.458,5634099995.0
2006-02-07 04:00:00,91.463,91.48,91.408,91.42,5011599985.0
2006-02-07 04:30:00,91.437,91.451,91.374,91.382,5735499992.0
2006-02-07 05:00:00,91.39,91.435,91.354,91.393,4834399978.0
2006-02-07 05:30:00,91.386,91.44,91.361,91.413,4709699994.0
2006-02-07 06:00:00,91.406,91.438,91.363,91.367,4801399988.0
2006-02-07 06:30:00,91.395,91.42,91.365,91.396,5896599980.0
2006-02-07 07:00:00,91.401,91.425,91.367,91.38,5764100001.0
2006-02-07 07:30:00,91.38,91.457,91.355,91.414,5704699985.0
2006-02-07 08:00:00,91.42,91.477,91.397,91.418,6249100005.0
2006-02-07 08:30:00,91.421,91.46,91.365,91.402,6525599985.0
2006-02-07 09:00:00,91.421,91.431,91.23,91.243,6649199992.0
2006-02-07 09:30:00,91.22,91.235,91.052,91.083,7197999973.0
2006-02-07 10:00:00,91.084,91.16,91.01,91.04,6077099979.0
2006-02-07 10:30:00,91.046,91.065,90.915,90.925,6645799966.0
2006-02-07 11:00:00,90.919,90.942,90.777,90.807,6990299982.0
2006-02-07 11:30:00,90.789,90.889,90.686,90.824,6930599960.0
2006-02-07 12:00:00,90.816,90.872,90.778,90.795,7118000011.0
2006-02-07 12:30:00,90.797,90.914,90.769,90.905,6203400004.0
2006-02-07 13:00:00,90.906,90.985,90.891,90.966,6831699985.0
2006-02-07 13:30:00,90.963,90.978,90.848,90.875,6608099983.0
2006-02-07 14:00:00,90.873,90.895,90.726,90.772,6447099997.0
2006-02-07 14:30:00,90.75,90.807,90.704,90.749,6433200000.0
2006-02-07 15:00:00,90.779,90.897,90.746,90.89,7199299979.0
2006-02-07 15:30:00,90.888,90.924,90.768,90.825,6252899979.0
2006-02-07 16:00:00,90.821,90.846,90.749,90.821,6529199987.0
2006-02-07 16:30:00,90.805,90.824,90.665,90.687,6622299963.0
2006-02-07 17:00:00,90.708,90.752,90.626,90.728,6382799994.0
2006-02-07 17:30:00,90.719,90.78,90.606,90.644,6746499968.0
2006-02-07 18:00:00,90.636,90.96,90.61,90.743,44830499870.0
2006-02-07 18:30:00,90.74,90.905,90.707,90.858,33057999932.0
2006-02-07 19:00:00,90.841,90.949,90.821,90.895,23423099919.0
2006-02-07 19:30:00,90.894,90.982,90.815,90.96,21549599968.0
2006-02-07 20:00:00,90.975,91.022,90.904,90.95,24889599925.0
2006-02-07 20:30:00,90.96,91.03,90.883,91.03,31571599917.0
2006-02-07 21:00:00,90.908,90.986,90.89,90.923,26220699926.0
2006-02-07 21:30:00,90.938,91.022,90.906,91.001,14756599970.0
2006-02-07 22:00:00,91.013,91.015,90.949,90.973,11534299978.0
2006-02-07 22:30:00,90.985,90.997,90.86,90.905,10208299961.0
2006-02-07 23:00:00,90.92,90.997,90.906,90.944,6023699980.0
2006-02-07 23:30:00,90.947,90.961,90.811,90.855,5871499970.0
2006-02-08 00:00:00,90.839,90.908,90.722,90.868,7151499983.0
2006-02-08 00:30:00,90.87,90.882,90.784,90.798,6645799994.0
2006-02-08 01:00:00,90.796,90.808,90.672,90.695,6763499993.0
2006-02-08 01:30:00,90.73,90.782,90.683,90.78,6146699962.0
2006-02-08 02:00:00,90.778,90.92,90.768,90.879,6319999973.0
2006-02-08 02:30:00,90.88,90.942,90.798,90.881,5931399982.0
2006-02-08 03:00:00,90.878,90.963,90.848,90.934,6008599996.0
2006-02-08 03:30:00,90.94,90.978,90.872,90.877,6049999985.0
2006-02-08 04:00:00,90.87,90.909,90.832,90.858,5656199956.0
2006-02-08 04:30:00,90.873,90.956,90.863,90.923,5342399986.0
2006-02-08 05:00:00,90.945,90.981,90.912,90.932,4969699986.0
2006-02-08 05:30:00,90.94,90.97,90.884,90.916,5284599986.0
2006-02-08 06:00:00,90.919,90.948,90.87,90.883,5417699973.0
2006-02-08 06:30:00,90.872,90.91,90.825,90.868,5389899989.0
2006-02-08 07:00:00,90.879,90.89,90.806,90.819,5155899996.0
2006-02-08 07:30:00,90.83,90.927,90.77,90.893,6119499985.0
2006-02-08 08:00:00,90.877,90.912,90.754,90.773,6557899983.0
2006-02-08 08:30:00,90.784,90.859,90.645,90.682,6555199973.0
2006-02-08 09:00:00,90.694,90.848,90.67,90.826,6404199963.0
2006-02-08 09:30:00,90.813,90.837,90.723,90.787,6647299983.0
2006-02-08 10:00:00,90.805,90.926,90.776,90.852,5788099998.0
2006-02-08 10:30:00,90.852,90.872,90.79,90.818,6873199968.0
2006-02-08 11:00:00,90.804,91.013,90.795,90.98,7116899983.0
2006-02-08 11:30:00,90.977,91.034,90.94,90.985,7951799979.0
2006-02-08 12:00:00,90.997,91.103,90.977,91.003,6826699976.0
2006-02-08 12:30:00,90.985,91.271,90.985,91.177,7340399979.0
2006-02-08 13:00:00,91.177,91.224,91.068,91.102,7091699974.0
2006-02-08 13:30:00,91.103,91.139,91.05,91.05,6706799995.0
2006-02-08 14:00:00,91.041,91.122,91.028,91.084,6494099972.0
2006-02-08 14:30:00,91.067,91.145,91.035,91.073,6505599969.0
2006-02-08 15:00:00,91.092,91.157,91.008,91.033,6388499983.0
2006-02-08 15:30:00,91.055,91.149,91.039,91.083,6421699967.0
2006-02-08 16:00:00,91.073,91.117,91.017,91.031,6170999976.0
2006-02-08 16:30:00,91.042,91.113,91.022,91.078,6750799981.0
2006-02-08 17:00:00,91.081,91.1,91.012,91.039,6421199966.0
2006-02-08 17:30:00,91.049,91.161,91.018,91.126,7147099982.0
2006-02-08 18:00:00,91.145,91.166,91.002,91.074,45542299901.0
2006-02-08 18:30:00,91.084,91.143,91.032,91.054,32552699902.0
2006-02-08 19:00:00,91.033,91.12,90.974,91.042,22770599930.0
2006-02-08 19:30:00,91.053,91.124,91.011,91.067,21025699971.0
2006-02-08 20:00:00,91.085,91.117,91.015,91.088,26458299966.0
2006-02-08 20:30:00,91.02,91.155,91.02,91.115,31135699925.0
2006-02-08 21:00:00,91.11,91.141,90.977,91.012,25368499942.0
2006-02-08 21:30:00,91.011,91.114,90.998,91.096,14903299974.0
2006-02-08 22:00:00,91.095,91.1,91.004,91.031,11870299943.0
2006-02-08 22:30:00,91.052,91.112,90.995,91.003,10198299963.0
2006-02-08 23:00:00,91.054,91.171,91.027,91.162,6004999972.0
2006-02-08 23:30:00,91.16,91.213,91.128,91.192,6404499964.0
2006-02-09 00:00:00,91.195,91.205,91.127,91.168,6930699989.0
2006-02-09 00:30:00,91.136,91.189,91.109,91.17,6212399998.0
2006-02-09 01:00:00,91.162,91.21,91.122,91.156,5893099992.0
2006-02-09 01:30:00,91.168,91.226,91.145,91.2,7044599994.0
2006-02-09 02:00:00,91.193,91.217,91.122,91.169,6642399974.0
2006-02-09 02:30:00,91.141,91.305,91.131,91.274,6414299974.0
2006-02-09 03:00:00,91.281,91.339,91.21,91.229,7114599956.0
2006-02-09 03:30:00,91.243,91.282,91.206,91.269,5989299989.0
2006-02-09 04:00:00,91.256,91.286,91.229,91.265,5321600000.0
2006-02-09 04:30:00,91.265,91.307,91.234,91.253,5515399969.0
2006-02-09 05:00:00,91.265,91.357,91.238,91.276,5379899998.0
2006-02-09 05:30:00,91.305,91.375,91.28,91.352,5926999983.0
2006-02-09 06:00:00,91.346,91.392,91.256,91.273,5535699999.0
2006-02-09 06:30:00,91.275,91.354,91.239,91.34,5273599970.0
2006-02-09 07:00:00,91.322,91.422,91.302,91.389,6056800000.0
2006-02-09 07:30:00,91.387,91.42,91.32,91.325,5736299984.0
2006-02-09 08:00:00,91.33,91.475,91.31,91.445,6202299979.0
2006-02-09 08:30:00,91.441,91.462,91.371,91.439,6721199961.0
2006-02-09 09:00:00,91.431,91.52,91.407,91.493,7177199967.0
2006-02-09 09:30:00,91.497,91.507,91.366,91.379,6748399979.0
2006-02-09 10:00:00,91.384,91.402,91.301,91.301,6357499983.0
2006-02-09 10:30:00,91.308,91.333,91.233,91.253,6709699986.0
2006-02-09 11:00:00,91.257,91.306,91.227,91.305,6716899984.0
2006-02-09 11:30:00,91.301,91.307,91.191,91.225,7223599956.0
2006-02-09 12:00:00,91.203,91.234,91.123,91.207,6521599997.0
2006-02-09 12:30:00,91.199,91.225,91.121,91.187,6077899987.0
2006-02-09 13:00:00,91.223,91.248,91.166,91.195,6379899962.0
2006-02-09 13:30:00,91.195,91.247,91.134,91.211,7254099979.0
2006-02-09 14:00:00,91.204,91.225,91.141,91.18,6606899999.0
2006-02-09 14:30:00,91.171,91.217,91.064,91.099,6706699971.0
2006-02-09 15:00:00,91.093,91.194,91.072,91.167,6118099981.0
2006-02-09 15:30:00,91.157,91.184,91.092,91.123,7104600001.0
2006-02-09 16:00:00,91.111,91.164,91.081,91.15,6391999979.0
2006-02-09 16:30:00,91.158,91.175,91.033,91.062,6766199974.0
2006-02-09 17:00:00,91.059,91.087,90.952,91.041,6744400010.0
2006-02-09 17:30:00,91.042,91.053,90.981,91.003,6886399978.0
2006-02-09 18:00:00,91.02,91.26,90.983,91.069,47339699826.0
2006-02-09 18:30:00,91.065,91.24,91.025,91.143,32700699910.0
2006-02-09 19:00:00,91.168,91.252,91.154,91.185,23783299948.0
2006-02-09 19:30:00,91.21,91.311,91.18,91.282,21131699962.0
2006-02-09 20:00:00,91.288,91.31,91.163,91.3,25526299965.0
2006-02-09 20:30:00,91.218,91.39,91.19,91.37,28142899950.0
2006-02-09 21:00:00,91.38,91.38,91.21,91.285,22196299945.0
2006-02-09 21:30:00,91.29,91.383,91.261,91.352,14565299947.0
2006-02-09 22:00:00,91.337,91.383,91.31,91.311,11796399950.0
2006-02-09 22:30:00,91.348,91.41,91.294,91.346,10665199968.0
2006-02-09 23:00:00,91.363,91.444,91.339,91.383,6272500007.0
2006-02-09 23:30:00,91.389,91.425,91.359,91.407,5638999974.0
2006-02-10 00:00:00,91.41,91.43,91.349,91.398,7356399979.0
2006-02-10 00:30:00,91.368,91.468,91.359,91.438,6267299986.0
2006-02-10 01:00:00,91.423,91.455,91.357,91.39,6103499985.0
2006-02-10 01:30:00,91.407,91.462,91.387,91.443,6591399976.0
2006-02-10 02:00:00,91.451,91.495,91.359,91.392,6993799989.0
2006-02-10 02:30:00,91.358,91.413,91.272,91.345,6119600008.0
2006-02-10 03:00:00,91.336,91.346,91.22,91.25,6286099990.0
2006-02-10 03:30:00,91.273,91.277,91.165,91.17,5831299987.0
2006-02-10 04:00:00,91.161,91.19,91.108,91.13,5781299982.0
2006-02-10 04:30:00,91.111,91.146,91.064,91.106,5489999988.0
2006-02-10 05:00:00,91.114,91.218,91.094,91.202,6002999987.0
2006-02-10 05:30:00,91.184,91.206,91.127,91.156,5914199967.0
2006-02-10 06:00:00,91.153,91.185,91.098,91.17,5439299984.0
2006-02-10 06:30:00,91.155,91.176,91.108,91.122,5329699982.0
2006-02-10 07:00:00,91.096,91.134,90.858,90.868,5446699983.0
2006-02-10 07:30:00,90.855,90.912,90.811,90.837,5860900011.0
2006-02-10 08:00:00,90.843,90.87,90.723,90.748,6269199975.0
2006-02-10 08:30:00,90.729,90.781,90.702,90.746,6624799976.0
2006-02-10 09:00:00,90.759,90.784,90.578,90.648,7133599972.0
2006-02-10 09:30:00,90.631,90.645,90.413,90.462,7099799983.0
2006-02-10 10:00:00,90.468,90.564,90.448,90.517,6701199987.0
2006-02-10 10:30:00,90.534,90.687,90.514,90.6,6769099986.0
2006-02-10 11:00:00,90.604,90.631,90.529,90.55,6929099973.0
2006-02-10 11:30:00,90.556,90.584,90.385,90.414,7731599976.0
2006-02-10 12:00:00,90.404,90.466,90.372,90.46,6970099979.0
2006-02-10 12:30:00,90.447,90.553,90.411,90.535,6271799979.0
2006-02-10 13:00:00,90.53,90.563,90.419,90.451,6316399983.0
2006-02-10 13:30:00,90.454,90.471,90.356,90.358,6809800006.0
2006-02-10 14:00:00,90.363,90.521,90.349,90.495,6182199966.0
2006-02-10 14:30:00,90.483,90.511,90.381,90.437,6586299969.0
2006-02-10 15:00:00,90.425,90.558,90.407,90.455,6283299990.0
2006-02-10 15:30:00,90.451,90.537,90.36,90.484,6670599994.0
2006-02-10 16:00:00,90.481,90.499,90.317,90.379,7030499986.0
2006-02-10 16:30:00,90.392,90.468,90.343,90.432,6562899996.0
2006-02-10 17:00:00,90.423,90.464,90.261,90.298,6670599992.0
2006-02-10 17:30:00,90.303,90.314,90.059,90.08,6426999977.0
2006-02-10 18:00:00,90.085,90.23,89.966,90.132,48036599770.0
2006-02-10 18:30:00,90.13,90.16,90.01,90.1,33076099901.0
2006-02-10 19:00:00,90.118,90.227,90.007,90.014,22878099910.0
2006-02-10 19:30:00,90.03,90.066,89.981,89.991,21200499967.0
2006-02-10 20:00:00,90.005,90.31,89.957,90.29,25032399936.0
2006-02-10 20:30:00,90.3,90.36,90.065,90.24,29534899892.0
2006-02-10 21:00:00,90.23,90.34,90.22,90.278,24077099909.0
2006-02-10 21:30:00,90.294,90.381,90.221,90.231,15217799987.0
2006-02-10 22:00:00,90.225,90.241,90.109,90.135,11132999955.0
2006-02-10 22:30:00,90.142,90.19,90.054,90.097,10755099983.0
2006-02-10 23:00:00,90.127,90.169,90.099,90.127,5977299990.0
2006-02-10 23:30:00,90.128,90.205,90.083,90.164,6391799988.0
2006-02-13 00:00:00,90.031,90.136,89.967,90.035,5394099980.0
2006-02-13 00:30:00,90.025,90.058,89.975,90.02,6238799987.0
2006-02-13 01:00:00,90.002,90.096,90.002,90.066,4793799970.0
2006-02-13 01:30:00,90.098,90.103,89.979,89.995,6017899970.0
2006-02-13 02:00:00,90.0,90.028,89.825,89.844,6027599987.0
2006-02-13 02:30:00,89.812,89.965,89.812,89.953,6885599970.0
2006-02-13 03:00:00,89.936,90.127,89.919,90.035,6904299974.0
2006-02-13 03:30:00,90.033,90.046,89.917,89.976,6178899988.0
2006-02-13 04:00:00,89.978,90.025,89.933,90.002,5559499987.0
2006-02-13 04:30:00,90.015,90.089,89.972,90.036,5786399991.0
2006-02-13 05:00:00,90.063,90.104,90.026,90.095,5526899977.0
2006-02-13 05:30:00,90.102,90.203,90.07,90.114,5604699990.0
2006-02-13 06:00:00,90.106,90.145,90.061,90.1,5424999993.0
2006-02-13 06:30:00,90.113,90.161,90.079,90.147,5623199978.0
2006-02-13 07:00:00,90.154,90.163,90.08,90.11,5843699979.0
2006-02-13 07:30:00,90.117,90.175,90.084,90.158,5881299951.0
2006-02-13 08:00:00,90.164,90.202,90.131,90.2,6245499992.0
2006-02-13 08:30:00,90.214,90.235,90.134,90.165,6266299983.0
2006-02-13 09:00:00,90.148,90.191,90.082,90.182,6599999984.0
2006-02-13 09:30:00,90.182,90.195,90.129,90.17,6733600002.0
2006-02-13 10:00:00,90.158,90.269,90.137,90.227,6523299963.0
2006-02-13 10:30:00,90.22,90.236,90.115,90.186,6878899983.0
2006-02-13 11:00:00,90.206,90.321,90.119,90.267,7276499983.0
2006-02-13 11:30:00,90.269,90.285,90.205,90.232,7461599971.0
2006-02-13 12:00:00,90.233,90.32,90.21,90.242,6534899982.0
2006-02-13 12:30:00,90.208,90.273,90.154,90.214,6670200000.0
2006-02-13 13:00:00,90.236,90.292,90.207,90.256,7190999996.0
2006-02-13 13:30:00,90.258,90.278,90.182,90.182,6899599961.0
2006-02-13 14:00:00,90.198,90.267,90.172,90.214,6247699980.0
2006-02-13 14:30:00,90.196,90.212,90.072,90.114,6184999992.0
2006-02-13 15:00:00,90.136,90.2,90.094,90.156,6200499986.0
2006-02-13 15:30:00,90.165,90.25,90.067,90.079,6669899966.0
2006-02-13 16:00:00,90.079,90.203,90.059,90.155,6731199988.0
2006-02-13 16:30:00,90.148,90.197,90.058,90.058,6775299999.0
2006-02-13 17:00:00,90.058,90.111,90.027,90.07,7139399949.0
2006-02-13 17:30:00,90.083,90.105,89.966,90.084,6726799993.0
2006-02-13 18:00:00,90.088,90.103,89.95,90.036,49259499995.0
2006-02-13 18:30:00,90.033,90.057,89.9,89.919,32364399910.0
2006-02-13 19:00:00,89.936,90.038,89.902,89.984,23111599929.0
2006-02-13 19:30:00,90.002,90.022,89.929,89.982,20686999951.0
2006-02-13 20:00:00,89.984,90.08,89.948,90.06,25712699949.0
2006-02-13 20:30:00,90.07,90.08,89.957,90.025,31068499906.0
2006-02-13 21:00:00,90.023,90.068,89.986,90.037,25281799946.0
2006-02-13 21:30:00,90.043,90.08,90.015,90.032,14617299974.0
2006-02-13 22:00:00,90.035,90.054,89.981,90.003,11292899989.0
2006-02-13 22:30:00,90.014,90.059,89.974,90.022,11023199980.0
2006-02-13 23:00:00,90.05,90.056,90.001,90.027,5988999992.0
2006-02-13 23:30:00,90.053,90.065,89.983,89.983,5715999999.0
2006-02-14 00:00:00,89.995,90.042,89.928,90.035,7042999977.0
2006-02-14 00:30:00,90.025,90.037,89.98,90.01,6190599978.0
2006-02-14 01:00:00,90.0,90.031,89.882,89.925,5886499988.0
2006-02-14 01:30:00,89.926,89.954,89.803,89.914,6355299982.0
2006-02-14 02:00:00,89.916,89.927,89.771,89.802,6292699965.0
2006-02-14 02:30:00,89.802,89.847,89.681,89.812,6104199994.0
2006-02-14 03:00:00,89.823,89.827,89.746,89.783,6625599971.0
2006-02-14 03:30:00,89.78,89.788,89.713,89.738,6214899991.0
2006-02-14 04:00:00,89.719,89.811,89.703,89.802,5486300020.0
2006-02-14 04:30:00,89.792,89.839,89.774,89.792,4571299979.0
2006-02-14 05:00:00,89.799,89.844,89.771,89.796,4815699967.0
2006-02-14 05:30:00,89.82,89.828,89.713,89.78,4378399987.0
2006-02-14 06:00:00,89.79,89.804,89.741,89.76,5298699986.0
2006-02-14 06:30:00,89.775,89.846,89.735,89.83,5992599968.0
2006-02-14 07:00:00,89.838,89.848,89.761,89.777,5511299966.0
2006-02-14 07:30:00,89.786,89.833,89.729,89.78,6084699981.0
2006-02-14 08:00:00,89.775,89.853,89.718,89.742,6511799994.0
2006-02-14 08:30:00,89.76,89.792,89.673,89.722,5736099982.0
2006-02-14 09:00:00,89.735,89.735,89.61,89.71,6506899999.0
2006-02-14 09:30:00,89.693,89.788,89.633,89.764,6839099996.0
2006-02-14 10:00:00,89.762,89.771,89.688,89.734,6200399980.0
2006-02-14 10:30:00,89.737,89.767,89.687,89.709,6236499969.0
2006-02-14 11:00:00,89.712,89.758,89.691,89.728,7185299975.0
2006-02-14 11:30:00,89.71,89.855,89.704,89.818,6967499981.0
2006-02-14 12:00:00,89.816,89.843,89.744,89.783,6964499971.0
2006-02-14 12:30:00,89.772,89.785,89.706,89.736,5973600002.0
2006-02-14 13:00:00,89.743,89.748,89.644,89.67,6920399960.0
2006-02-14 13:30:00,89.675,89.704,89.586,89.635,7073899992.0
2006-02-14 14:00:00,89.641,89.655,89.551,89.637,6349099969.0
2006-02-14 14:30:00,89.639,89.666,89.565,89.594,6988099983.0
2006-02-14 15:00:00,89.591,89.642,89.549,89.581,6404399963.0
2006-02-14 15:30:00,89.578,89.621,89.483,89.5,6794699965.0
2006-02-14 16:00:00,89.482,89.522,89.414,89.487,6716599985.0
2006-02-14 16:30:00,89.473,89.512,89.436,89.456,6692499985.0
2006-02-14 17:00:00,89.434,89.532,89.434,89.476,5944899969.0
2006-02-14 17:30:00,89.48,89.489,89.412,89.452,6881099961.0
2006-02-14 18:00:00,89.462,89.7,89.43,89.651,49013199970.0
2006-02-14 18:30:00,89.652,89.728,89.56,89.616,33106899892.0
2006-02-14 19:00:00,89.606,89.68,89.595,89.631,23618299958.0
2006-02-14 19:30:00,89.653,89.764,89.623,89.755,21006699949.0
2006-02-14 20:00:00,89.76,89.773,89.678,89.71,24124799938.0
2006-02-14 20:30:00,89.72,89.76,89.641,89.705,30822899901.0
2006-02-14 21:00:00,89.76,89.76,89.642,89.686,22764099961.0
2006-02-14 21:30:00,89.703,89.808,89.671,89.731,13650799931.0
2006-02-14 22:00:00,89.709,89.734,89.647,89.693,11954699988.0
2006-02-14 22:30:00,89.721,89.77,89.661,89.746,10376900013.0
2006-02-14 23:00:00,89.752,89.792,89.733,89.786,5279499976.0
2006-02-14 23:30:00,89.774,89.795,89.698,89.725,5788999978.0
2006-02-15 00:00:00,89.725,89.748,89.658,89.71,6619299978.0
2006-02-15 00:30:00,89.686,89.757,89.67,89.757,6701899970.0
2006-02-15 01:00:00,89.752,89.938,89.736,89.898,6063499999.0
2006-02-15 01:30:00,89.903,89.965,89.883,89.904,7282799976.0
2006-02-15 02:00:00,89.872,89.943,89.854,89.935,6786700008.0
2006-02-15 02:30:00,89.915,89.985,89.886,89.924,5982199990.0
2006-02-15 03:00:00,89.929,89.962,89.88,89.928,6155299997.0
2006-02-15 03:30:00,89.934,90.039,89.904,89.984,5963199982.0
2006-02-15 04:00:00,89.975,90.023,89.933,89.972,5382799980.0
2006-02-15 04:30:00,89.999,90.035,89.971,89.997,5264799969.0
2006-02-15 05:00:00,90.01,90.055,90.0,90.042,5488600010.0
2006-02-15 05:30:00,90.025,90.049,89.957,89.978,5152100006.0
2006-02-15 06:00:00,89.978,90.011,89.954,90.005,5073599989.0
2006-02-15 06:30:00,89.992,90.017,89.914,89.932,4624399984.0
2006-02-15 07:00:00,89.925,89.968,89.879,89.936,5441099996.0
2006-02-15 07:30:00,89.958,89.958,89.887,89.922,6285099998.0
2006-02-15 08:00:00,89.925,89.995,89.91,89.934,5655099981.0
2006-02-15 08:30:00,89.949,89.978,89.889,89.938,5985899977.0
2006-02-15 09:00:00,89.938,89.938,89.842,89.854,6885899999.0
2006-02-15 09:30:00,89.851,89.905,89.822,89.867,6803299967.0
2006-02-15 10:00:00,89.88,89.909,89.812,89.865,6523099974.0
2006-02-15 10:30:00,89.856,89.891,89.783,89.823,6262099978.0
2006-02-15 11:00:00,89.795,89.857,89.77,89.844,7256799975.0
2006-02-15 11:30:00,89.827,89.894,89.82,89.844,7280899962.0
2006-02-15 12:00:00,89.843,89.865,89.775,89.816,7659899975.0
2006-02-15 12:30:00,89.797,89.914,89.759,89.871,5894899985.0
2006-02-15 13:00:00,89.883,89.902,89.769,89.844,7204299979.0
2006-02-15 13:30:00,89.858,89.878,89.802,89.811,6259999974.0
2006-02-15 14:00:00,89.825,89.885,89.789,89.825,6278899982.0
2006-02-15 14:30:00,89.815,89.854,89.767,89.802,6768999965.0
2006-02-15 15:00:00,89.815,89.865,89.782,89.848,5863999984.0
2006-02-15 15:30:00,89.84,89.917,89.785,89.868,7073399973.0
2006-02-15 16:00:00,89.828,89.934,89.688,89.757,6558999990.0
2006-02-15 16:30:00,89.799,89.807,89.631,89.641,6740099974.0
2006-02-15 17:00:00,89.634,89.69,89.537,89.585,6544499985.0
2006-02-15 17:30:00,89.581,89.732,89.53,89.698,6624199970.0
2006-02-15 18:00:00,89.69,89.98,89.653,89.81,49151399814.0
2006-02-15 18:30:00,89.815,90.013,89.804,89.951,33391099908.0
2006-02-15 19:00:00,89.945,89.97,89.864,89.925,23482499942.0
2006-02-15 19:30:00,89.928,90.005,89.915,89.987,21607899975.0
2006-02-15 20:00:00,89.965,89.988,89.92,89.953,25536799942.0
2006-02-15 20:30:00,89.96,90.031,89.921,89.957,31685999863.0
2006-02-15 21:00:00,89.93,89.993,89.914,89.934,24299899960.0
2006-02-15 21:30:00,89.948,89.975,89.898,89.904,14489999970.0
2006-02-15 22:00:00,89.924,89.946,89.878,89.9,10457499988.0
2006-02-15 22:30:00,89.935,89.94,89.819,89.827,10708899986.0
2006-02-15 23:00:00,89.9,89.911,89.842,89.877,5597599972.0
2006-02-15 23:30:00,89.897,89.944,89.866,89.91,6060399996.0
2006-02-16 00:00:00,89.911,89.96,89.839,89.907,6891300005.0
2006-02-16 00:30:00,89.9,89.938,89.862,89.932,6097999973.0
2006-02-16 01:00:00,89.902,89.955,89.9,89.943,5688799991.0
2006-02-16 01:30:00,89.948,90.012,89.926,89.978,6865599991.0
2006-02-16 02:00:00,89.954,89.971,89.885,89.93,6495699966.0
2006-02-16 02:30:00,89.901,89.966,89.878,89.953,6596899990.0
2006-02-16 03:00:00,89.946,89.96,89.843,89.866,6179099969.0
2006-02-16 03:30:00,89.864,89.911,89.844,89.885,6120999989.0
2006-02-16 04:00:00,89.884,89.912,89.842,89.884,5596800002.0
2006-02-16 04:30:00,89.897,89.923,89.869,89.888,5232999982.0
2006-02-16 05:00:00,89.895,89.958,89.843,89.916,4842099990.0
2006-02-16 05:30:00,89.92,89.933,89.841,89.876,4668799994.0
2006-02-16 06:00:00,89.878,89.926,89.828,89.853,5057399995.0
2006-02-16 06:30:00,89.849,89.88,89.803,89.823,6079500010.0
2006-02-16 07:00:00,89.804,89.851,89.784,89.843,5856499998.0
2006-02-16 07:30:00,89.838,89.865,89.778,89.813,5783700008.0
2006-02-16 08:00:00,89.79,89.851,89.775,89.842,6365399973.0
2006-02-16 08:30:00,89.837,89.913,89.82,89.882,6507099984.0
2006-02-16 09:00:00,89.888,89.91,89.811,89.881,6563999987.0
2006-02-16 09:30:00,89.884,89.914,89.808,89.864,5796799996.0
2006-02-16 10:00:00,89.845,89.886,89.83,89.86,6308599978.0
2006-02-16 10:30:00,89.876,89.915,89.807,89.835,6577899986.0
2006-02-16 11:00:00,89.855,89.874,89.773,89.796,6716199991.0
2006-02-16 11:30:00,89.798,89.878,89.797,89.833,8118899976.0
2006-02-16 12:00:00,89.835,89.903,89.812,89.877,6471199986.0
2006-02-16 12:30:00,89.861,89.948,89.816,89.862,6570800001.0
2006-02-16 13:00:00,89.875,89.892,89.726,89.78,6741899996.0
2006-02-16 13:30:00,89.784,89.862,89.744,89.762,6627199988.0
2006-02-16 14:00:00,89.759,89.819,89.74,89.808,6917999964.0
2006-02-16 14:30:00,89.786,89.844,89.733,89.818,6887199993.0
2006-02-16 15:00:00,89.821,89.902,89.785,89.849,5901299983.0
2006-02-16 15:30:00,89.818,89.93,89.785,89.885,6415199973.0
2006-02-16 16:00:00,89.891,89.912,89.822,89.861,6570199978.0
2006-02-16 16:30:00,89.86,89.904,89.812,89.833,6254599970.0
2006-02-16 17:00:00,89.813,89.939,89.813,89.928,6156999981.0
2006-02-16 17:30:00,89.908,89.972,89.82,89.83,6681299979.0
2006-02-16 18:00:00,89.828,89.895,89.742,89.776,48410099803.0
2006-02-16 18:30:00,89.776,89.89,89.719,89.745,33045999874.0
2006-02-16 19:00:00,89.738,89.846,89.701,89.809,22980299962.0
2006-02-16 19:30:00,89.836,89.933,89.807,89.886,21461199937.0
2006-02-16 20:00:00,89.869,89.934,89.83,89.84,24452599943.0
2006-02-16 20:30:00,89.83,89.912,89.81,89.843,32216499919.0
2006-02-16 21:00:00,89.84,89.892,89.767,89.825,23952699974.0
2006-02-16 21:30:00,89.816,89.842,89.771,89.807,14907799964.0
2006-02-16 22:00:00,89.817,89.851,89.769,89.799,11533799976.0
2006-02-16 22:30:00,89.835,89.853,89.678,89.682,10472699962.0
2006-02-16 23:00:00,89.729,89.757,89.67,89.691,7235799979.0
2006-02-16 23:30:00,89.696,89.764,89.685,89.72,5978499981.0
2006-02-17 00:00:00,89.735,89.78,89.678,89.741,6673899961.0
2006-02-17 00:30:00,89.741,89.789,89.702,89.788,6742100005.0
2006-02-17 01:00:00,89.78,89.791,89.721,89.765,6131599976.0
2006-02-17 01:30:00,89.767,89.775,89.583,89.696,6954999967.0
2006-02-17 02:00:00,89.671,89.776,89.648,89.726,6464599994.0
2006-02-17 02:30:00,89.716,89.97,89.701,89.94,6331599978.0
2006-02-17 03:00:00,89.918,90.009,89.853,89.917,6688799974.0
2006-02-17 03:30:00,89.942,90.046,89.93,90.024,6481399974.0
2006-02-17 04:00:00,90.035,90.104,89.977,90.013,5895999982.0
2006-02-17 04:30:00,90.024,90.075,89.909,89.93,5301599999.0
2006-02-17 05:00:00,89.923,89.949,89.824,89.873,5654099996.0
2006-02-17 05:30:00,89.882,89.918,89.798,89.838,5352400009.0
2006-02-17 06:00:00,89.832,89.861,89.803,89.825,6235399982.0
2006-02-17 06:30:00,89.826,89.9,89.818,89.87,5709599979.0
2006-02-17 07:00:00,89.862,89.91,89.838,89.87,5890600009.0
2006-02-17 07:30:00,89.864,89.888,89.797,89.827,6171099994.0
2006-02-17 08:00:00,89.825,89.924,89.791,89.877,6167299991.0
2006-02-17 08:30:00,89.867,89.915,89.802,89.848,6397899985.0
2006-02-17 09:00:00,89.87,89.889,89.696,89.721,6218999980.0
2006-02-17 09:30:00,89.723,89.782,89.707,89.739,6177899988.0
2006-02-17 10:00:00,89.731,89.853,89.648,89.82,6028599982.0
2006-02-17 10:30:00,89.837,89.959,89.806,89.953,6388699992.0
2006-02-17 11:00:00,90.001,90.09,89.977,90.049,7518199982.0
2006-02-17 11:30:00,90.038,90.094,89.96,90.016,7556399962.0
2006-02-17 12:00:00,90.013,90.069,89.951,90.028,6704699984.0
2006-02-17 12:30:00,89.998,90.065,89.96,90.0,6089099988.0
2006-02-17 13:00:00,90.032,90.198,89.998,90.196,7051699995.0
2006-02-17 13:30:00,90.199,90.303,90.166,90.202,7070500017.0
2006-02-17 14:00:00,90.179,90.245,90.075,90.133,6368299973.0
2006-02-17 14:30:00,90.113,90.216,90.055,90.207,6556599967.0
2006-02-17 15:00:00,90.186,90.214,90.058,90.081,7227499992.0
2006-02-17 15:30:00,90.084,90.14,90.028,90.098,7181899987.0
2006-02-17 16:00:00,90.09,90.159,90.028,90.157,6719999998.0
2006-02-17 16:30:00,90.152,90.192,90.086,90.16,7239899994.0
2006-02-17 17:00:00,90.13,90.387,90.12,90.353,6638599963.0
2006-02-17 17:30:00,90.348,90.423,90.249,90.249,7023499952.0
2006-02-17 18:00:00,90.27,90.294,90.05,90.252,46498300028.0
2006-02-17 18:30:00,90.268,90.268,90.04,90.197,31962599896.0
2006-02-17 19:00:00,90.174,90.212,90.041,90.045,23762599925.0
2006-02-17 19:30:00,90.07,90.15,90.011,90.08,21949399931.0
2006-02-17 20:00:00,90.083,90.168,90.057,90.091,25778999979.0
2006-02-17 20:30:00,90.072,90.193,90.062,90.17,28601299945.0
2006-02-17 21:00:00,90.18,90.19,90.114,90.138,23214599952.0
2006-02-17 21:30:00,90.14,90.202,90.121,90.151,14460500002.0
2006-02-17 22:00:00,90.155,90.193,90.117,90.155,11211999959.0
2006-02-17 22:30:00,90.165,90.19,90.097,90.108,10106699970.0
2006-02-17 23:00:00,90.163,90.18,90.103,90.104,5377699985.0
2006-02-17 23:30:00,90.122,90.127,90.029,90.09,6550699984.0
2006-02-20 00:00:00,90.122,90.185,90.064,90.177,5973499954.0
2006-02-20 00:30:00,90.175,90.19,90.1,90.132,5744599981.0
2006-02-20 01:00:00,90.101,90.212,90.101,90.176,5593899980.0
2006-02-20 01:30:00,90.181,90.237,90.155,90.185,6992999997.0
2006-02-20 02:00:00,90.198,90.275,90.148,90.27,6477899985.0
2006-02-20 02:30:00,90.248,90.301,90.207,90.207,6029899988.0
2006-02-20 03:00:00,90.211,90.246,90.116,90.19,7176699980.0
2006-02-20 03:30:00,90.19,90.275,90.15,90.25,6147799978.0
2006-02-20 04:00:00,90.246,90.345,90.226,90.309,5632599978.0
2006-02-20 04:30:00,90.293,90.348,90.26,90.275,5755499983.0
2006-02-20 05:00:00,90.272,90.315,90.207,90.304,6317699964.0
2006-02-20 05:30:00,90.298,90.368,90.28,90.334,4898899972.0
2006-02-20 06:00:00,90.336,90.384,90.306,90.383,5539599972.0
2006-02-20 06:30:00,90.353,90.413,90.326,90.405,5464900005.0
2006-02-20 07:00:00,90.395,90.451,90.37,90.372,6263199972.0
2006-02-20 07:30:00,90.39,90.412,90.335,90.412,5370999969.0
2006-02-20 08:00:00,90.419,90.454,90.397,90.425,6081099980.0
2006-02-20 08:30:00,90.432,90.452,90.372,90.41,6332699987.0
2006-02-20 09:00:00,90.415,90.415,90.259,90.328,5826399982.0
2006-02-20 09:30:00,90.333,90.408,90.307,90.351,6739699969.0
2006-02-20 10:00:00,90.354,90.388,90.296,90.324,6762299994.0
2006-02-20 10:30:00,90.348,90.357,90.272,90.319,7044999998.0
2006-02-20 11:00:00,90.302,90.368,90.273,90.348,6835999990.0
2006-02-20 11:30:00,90.361,90.37,90.314,90.348,7001199998.0
2006-02-20 12:00:00,90.33,90.399,90.291,90.366,6676099964.0
2006-02-20 12:30:00,90.355,90.384,90.265,90.287,5904299990.0
2006-02-20 13:00:00,90.301,90.346,90.268,90.333,6144099984.0
2006-02-20 13:30:00,90.326,90.35,90.272,90.306,6836099978.0
2006-02-20 14:00:00,90.311,90.378,90.275,90.322,6599499985.0
2006-02-20 14:30:00,90.28,90.319,90.22,90.282,6307000011.0
2006-02-20 15:00:00,90.299,90.36,90.286,90.347,5967299999.0
2006-02-20 15:30:00,90.355,90.425,90.329,90.361,6592499992.0
2006-02-20 16:00:00,90.37,90.402,90.337,90.361,6053399987.0
2006-02-20 16:30:00,90.387,90.455,90.338,90.443,6712699980.0
2006-02-20 17:00:00,90.444,90.463,90.386,90.407,6450599981.0
2006-02-20 17:30:00,90.397,90.496,90.358,90.477,6266299985.0
2006-02-20 18:00:00,90.488,90.518,90.421,90.438,48514899844.0
2006-02-20 18:30:00,90.448,90.481,90.411,90.458,31683999964.0
2006-02-20 19:00:00,90.442,90.464,90.386,90.41,22513899908.0
2006-02-20 19:30:00,90.422,90.451,90.393,90.435,20846299947.0
2006-02-20 20:00:00,90.423,90.443,90.381,90.42,25780899948.0
2006-02-20 20:30:00,90.42,90.439,90.36,90.379,30607399874.0
2006-02-20 21:00:00,90.41,90.41,90.341,90.397,23746699910.0
2006-02-20 21:30:00,90.387,90.405,90.349,90.365,14193099941.0
2006-02-20 22:00:00,90.387,90.42,90.356,90.405,11734399963.0
2006-02-20 22:30:00,90.41,90.428,90.354,90.403,10321099963.0
2006-02-20 23:00:00,90.413,90.428,90.349,90.362,5871599996.0
2006-02-20 23:30:00,90.373,90.412,90.351,90.38,5665599981.0
2006-02-21 00:00:00,90.381,90.447,90.355,90.442,7412199979.0
2006-02-21 00:30:00,90.435,90.448,90.371,90.448,5950999998.0
2006-02-21 01:00:00,90.419,90.456,90.352,90.367,6424099973.0
2006-02-21 01:30:00,90.369,90.479,90.347,90.459,7163199950.0
2006-02-21 02:00:00,90.465,90.51,90.431,90.483,6823199975.0
2006-02-21 02:30:00,90.479,90.524,90.438,90.466,6784200002.0
2006-02-21 03:00:00,90.475,90.506,90.436,90.501,6167699991.0
2006-02-21 03:30:00,90.5,90.554,90.455,90.529,6154799979.0
2006-02-21 04:00:00,90.522,90.572,90.496,90.558,5938399978.0
2006-02-21 04:30:00,90.561,90.573,90.513,90.552,4996999981.0
2006-02-21 05:00:00,90.541,90.566,90.499,90.548,6533999995.0
2006-02-21 05:30:00,90.542,90.548,90.485,90.524,5410099978.0
2006-02-21 06:00:00,90.532,90.555,90.497,90.525,5014799986.0
2006-02-21 06:30:00,90.525,90.553,90.48,90.509,5004699985.0
2006-02-21 07:00:00,90.518,90.547,90.489,90.52,5449399992.0
2006-02-21 07:30:00,90.528,90.56,90.471,90.514,6057899992.0
2006-02-21 08:00:00,90.494,90.559,90.464,90.559,6130799990.0
2006-02-21 08:30:00,90.555,90.567,90.51,90.544,6105699992.0
2006-02-21 09:00:00,90.55,90.586,90.446,90.475,6301899989.0
2006-02-21 09:30:00,90.476,90.491,90.419,90.461,7100000012.0
2006-02-21 10:00:00,90.452,90.534,90.417,90.511,6161399979.0
2006-02-21 10:30:00,90.5,90.598,90.467,90.598,6956899956.0
2006-02-21 11:00:00,90.607,90.631,90.528,90.565,7326899982.0
2006-02-21 11:30:00,90.565,90.683,90.551,90.65,7363199974.0
2006-02-21 12:00:00,90.65,90.772,90.624,90.736,6940899998.0
2006-02-21 12:30:00,90.722,90.748,90.641,90.713,6063299973.0
2006-02-21 13:00:00,90.723,90.752,90.658,90.727,6847299980.0
2006-02-21 13:30:00,90.72,90.825,90.667,90.763,6258699998.0
2006-02-21 14:00:00,90.741,90.799,90.718,90.762,6470799989.0
2006-02-21 14:30:00,90.739,90.775,90.67,90.729,6485599974.0
2006-02-21 15:00:00,90.759,90.813,90.698,90.715,6699099983.0
2006-02-21 15:30:00,90.727,90.762,90.662,90.672,6348499992.0
2006-02-21 16:00:00,90.673,90.745,90.638,90.685,6547399990.0
2006-02-21 16:30:00,90.675,90.814,90.669,90.791,6781599995.0
2006-02-21 17:00:00,90.78,90.823,90.739,90.797,6058999990.0
2006-02-21 17:30:00,90.787,90.816,90.726,90.787,6628499975.0
2006-02-21 18:00:00,90.79,90.84,90.72,90.774,49160899840.0
2006-02-21 18:30:00,90.764,90.835,90.734,90.798,33388999908.0
2006-02-21 19:00:00,90.81,90.83,90.751,90.787,23448599921.0
2006-02-21 19:30:00,90.79,90.837,90.761,90.795,22055199945.0
2006-02-21 20:00:00,90.778,90.841,90.763,90.81,25636399938.0
2006-02-21 20:30:00,90.8,90.875,90.73,90.73,27100799948.0
2006-02-21 21:00:00,90.72,90.818,90.712,90.776,24223199903.0
2006-02-21 21:30:00,90.782,90.795,90.708,90.719,14322199976.0
2006-02-21 22:00:00,90.721,90.78,90.684,90.732,10925899981.0
2006-02-21 22:30:00,90.765,90.795,90.63,90.638,10633599966.0
2006-02-21 23:00:00,90.71,90.732,90.646,90.675,5823299981.0
2006-02-21 23:30:00,90.692,90.714,90.653,90.705,5425899975.0
2006-02-22 00:00:00,90.69,90.758,90.664,90.752,6931399992.0
2006-02-22 00:30:00,90.745,90.778,90.71,90.735,6727699977.0
2006-02-22 01:00:00,90.712,90.813,90.712,90.799,6142799982.0
2006-02-22 01:30:00,90.797,90.84,90.762,90.836,6929200005.0
2006-02-22 02:00:00,90.817,90.876,90.81,90.839,6337699975.0
2006-02-22 02:30:00,90.829,90.838,90.749,90.766,6670899978.0
2006-02-22 03:00:00,90.766,90.772,90.509,90.542,6880699989.0
2006-02-22 03:30:00,90.556,90.579,90.488,90.532,6409500003.0
2006-02-22 04:00:00,90.53,90.618,90.51,90.577,5495499985.0
2006-02-22 04:30:00,90.579,90.598,90.56,90.567,4919599994.0
2006-02-22 05:00:00,90.595,90.627,90.531,90.609,4742299987.0
2006-02-22 05:30:00,90.576,90.636,90.546,90.594,5160199979.0
2006-02-22 06:00:00,90.586,90.65,90.586,90.621,5390799981.0
2006-02-22 06:30:00,90.618,90.69,90.618,90.665,5224599977.0
2006-02-22 07:00:00,90.667,90.688,90.629,90.657,5829799986.0
2006-02-22 07:30:00,90.662,90.686,90.617,90.674,6094499979.0
2006-02-22 08:00:00,90.678,90.697,90.629,90.674,6388799990.0
2006-02-22 08:30:00,90.68,90.685,90.57,90.614,6652799977.0
2006-02-22 09:00:00,90.638,90.642,90.572,90.598,6355199987.0
2006-02-22 09:30:00,90.601,90.654,90.571,90.575,6795799995.0
2006-02-22 10:00:00,90.593,90.631,90.519,90.566,6326199984.0
2006-02-22 10:30:00,90.56,90.744,90.527,90.696,6464699982.0
2006-02-22 11:00:00,90.729,90.762,90.61,90.756,7108399989.0
2006-02-22 11:30:00,90.73,90.755,90.682,90.744,7348899974.0
2006-02-22 12:00:00,90.723,90.756,90.578,90.6,6908099984.0
2006-02-22 12:30:00,90.571,90.609,90.457,90.499,6647599993.0
2006-02-22 13:00:00,90.521,90.581,90.494,90.552,6909299969.0
2006-02-22 13:30:00,90.534,90.554,90.459,90.477,6661499982.0
2006-02-22 14:00:00,90.479,90.519,90.411,90.46,6378200009.0
2006-02-22 14:30:00,90.432,90.475,90.386,90.432,6788399967.0
2006-02-22 15:00:00,90.433,90.433,90.178,90.218,6223099980.0
2006-02-22 15:30:00,90.242,90.245,90.074,90.115,7105599971.0
2006-02-22 16:00:00,90.098,90.288,90.098,90.232,6997999979.0
2006-02-22 16:30:00,90.241,90.271,90.19,90.228,6516899987.0
2006-02-22 17:00:00,90.221,90.238,90.139,90.167,6090199966.0
2006-02-22 17:30:00,90.165,90.25,90.124,90.151,6683900000.0
2006-02-22 18:00:00,90.164,90.4,90.1,90.21,48843199954.0
2006-02-22 18:30:00,90.199,90.39,90.188,90.345,33261499961.0
2006-02-22 19:00:00,90.332,90.394,90.297,90.351,23957699958.0
2006-02-22 19:30:00,90.375,90.456,90.352,90.405,22536799956.0
2006-02-22 20:00:00,90.396,90.457,90.366,90.41,25238699949.0
2006-02-22 20:30:00,90.4,90.456,90.37,90.4,32310799932.0
2006-02-22 21:00:00,90.36,90.427,90.35,90.383,24100299905.0
2006-02-22 21:30:00,90.383,90.416,90.328,90.35,14978299944.0
2006-02-22 22:00:00,90.336,90.366,90.251,90.275,11684999998.0
2006-02-22 22:30:00,90.276,90.348,90.265,90.31,10870299970.0
2006-02-22 23:00:00,90.327,90.407,90.317,90.334,5989999976.0
2006-02-22 23:30:00,90.352,90.417,90.335,90.39,5880399980.0
2006-02-23 00:00:00,90.39,90.414,90.272,90.315,6906999985.0
2006-02-23 00:30:00,90.295,90.337,90.249,90.282,6175899985.0
2006-02-23 01:00:00,90.265,90.315,90.233,90.265,5634100007.0
2006-02-23 01:30:00,90.27,90.278,90.18,90.266,6959699988.0
2006-02-23 02:00:00,90.259,90.307,90.2,90.24,6898199959.0
2006-02-23 02:30:00,90.227,90.265,90.183,90.206,6187699976.0
2006-02-23 03:00:00,90.208,90.237,90.09,90.155,6412299985.0
2006-02-23 03:30:00,90.144,90.179,90.089,90.138,6629300005.0
2006-02-23 04:00:00,90.114,90.175,90.103,90.153,5830999994.0
2006-02-23 04:30:00,90.154,90.168,90.115,90.132,5335199988.0
2006-02-23 05:00:00,90.12,90.155,90.024,90.037,4997099981.0
2006-02-23 05:30:00,90.024,90.035,89.913,89.919,6048999974.0
2006-02-23 06:00:00,89.913,89.951,89.821,89.848,6250499970.0
2006-02-23 06:30:00,89.823,89.844,89.627,89.706,6357499992.0
2006-02-23 07:00:00,89.682,89.702,89.579,89.627,6397999981.0
2006-02-23 07:30:00,89.647,89.734,89.62,89.651,6104299968.0
2006-02-23 08:00:00,89.67,89.7,89.455,89.54,6905799976.0
2006-02-23 08:30:00,89.548,89.604,89.5,89.574,6293899992.0
2006-02-23 09:00:00,89.582,89.659,89.521,89.639,6438299987.0
2006-02-23 09:30:00,89.653,89.69,89.591,89.652,6866599997.0
2006-02-23 10:00:00,89.626,89.666,89.525,89.573,6147899993.0
2006-02-23 10:30:00,89.566,89.592,89.361,89.452,6829200005.0
2006-02-23 11:00:00,89.443,89.642,89.432,89.622,7473700001.0
2006-02-23 11:30:00,89.627,89.671,89.57,89.649,7317900001.0
2006-02-23 12:00:00,89.647,89.749,89.626,89.662,7632999970.0
2006-02-23 12:30:00,89.623,89.716,89.595,89.646,6568399982.0
2006-02-23 13:00:00,89.673,89.818,89.631,89.78,6772899990.0
2006-02-23 13:30:00,89.782,89.798,89.72,89.741,6943299983.0
2006-02-23 14:00:00,89.734,89.823,89.722,89.752,6110799989.0
2006-02-23 14:30:00,89.725,89.824,89.682,89.777,6261400002.0
2006-02-23 15:00:00,89.775,89.791,89.583,89.656,6398399985.0
2006-02-23 15:30:00,89.65,89.689,89.577,89.635,6062899980.0
2006-02-23 16:00:00,89.639,89.701,89.593,89.61,7263999988.0
2006-02-23 16:30:00,89.624,89.662,89.532,89.591,6978299975.0
2006-02-23 17:00:00,89.571,89.657,89.547,89.547,6303599986.0
2006-02-23 17:30:00,89.54,89.577,89.453,89.468,6675499984.0
2006-02-23 18:00:00,89.48,89.491,89.32,89.372,48110299856.0
2006-02-23 18:30:00,89.36,89.462,89.345,89.396,33356299917.0
2006-02-23 19:00:00,89.391,89.396,89.261,89.308,23590299914.0
2006-02-23 19:30:00,89.315,89.487,89.289,89.462,21238999956.0
2006-02-23 20:00:00,89.446,89.462,89.356,89.42,25099499897.0
2006-02-23 20:30:00,89.41,89.502,89.39,89.49,32326499862.0
2006-02-23 21:00:00,89.465,89.51,89.38,89.397,26576999913.0
2006-02-23 21:30:00,89.392,89.482,89.35,89.47,15811499990.0
2006-02-23 22:00:00,89.464,89.493,89.421,89.473,11182499977.0
2006-02-23 22:30:00,89.488,89.515,89.389,89.444,10636799980.0
2006-02-23 23:00:00,89.468,89.505,89.434,89.474,6017499988.0
2006-02-23 23:30:00,89.485,89.507,89.419,89.42,5741199982.0
2006-02-24 00:00:00,89.435,89.464,89.349,89.4,7207399966.0
2006-02-24 00:30:00,89.39,89.41,89.352,89.39,6489099995.0
2006-02-24 01:00:00,89.36,89.456,89.36,89.443,6267299984.0
2006-02-24 01:30:00,89.452,89.452,89.38,89.409,6600899980.0
2006-02-24 02:00:00,89.402,89.417,88.986,89.006,6819399990.0
2006-02-24 02:30:00,89.006,89.187,88.993,89.154,6514999997.0
2006-02-24 03:00:00,89.157,89.208,89.026,89.1,6633400010.0
2006-02-24 03:30:00,89.111,89.132,89.014,89.046,6405699987.0
2006-02-24 04:00:00,89.016,89.131,89.016,89.131,6369899991.0
2006-02-24 04:30:00,89.128,89.128,89.045,89.09,6047599991.0
2006-02-24 05:00:00,89.102,89.18,89.054,89.168,5162799989.0
2006-02-24 05:30:00,89.18,89.188,89.111,89.146,5400499994.0
2006-02-24 06:00:00,89.16,89.198,89.126,89.161,5254999999.0
2006-02-24 06:30:00,89.175,89.192,89.129,89.17,5885699985.0
2006-02-24 07:00:00,89.148,89.168,89.057,89.089,5823799973.0
2006-02-24 07:30:00,89.087,89.128,89.046,89.095,5854299997.0
2006-02-24 08:00:00,89.098,89.168,89.061,89.102,6468099995.0
2006-02-24 08:30:00,89.098,89.146,89.088,89.119,6192999996.0
2006-02-24 09:00:00,89.114,89.135,89.072,89.094,6656899964.0
2006-02-24 09:30:00,89.081,89.1,89.009,89.065,6114199959.0
2006-02-24 10:00:00,89.079,89.268,89.016,89.167,6861699971.0
2006-02-24 10:30:00,89.171,89.226,89.137,89.157,7452000009.0
2006-02-24 11:00:00,89.172,89.173,88.958,89.009,7187399986.0
2006-02-24 11:30:00,89.006,89.046,88.907,88.929,7442499977.0
2006-02-24 12:00:00,88.951,89.067,88.885,89.029,6342999974.0
2006-02-24 12:30:00,89.023,89.047,88.92,88.937,6649299991.0
2006-02-24 13:00:00,88.973,89.018,88.897,88.989,6584899989.0
2006-02-24 13:30:00,88.998,89.029,88.947,88.958,6825199994.0
2006-02-24 14:00:00,88.975,89.103,88.935,89.033,6455799998.0
2006-02-24 14:30:00,89.002,89.063,88.953,89.027,6344899993.0
2006-02-24 15:00:00,89.02,89.132,88.986,89.002,5894199958.0
2006-02-24 15:30:00,88.984,89.081,88.917,88.99,6627099991.0
2006-02-24 16:00:00,89.003,89.003,88.887,88.938,6139599990.0
2006-02-24 16:30:00,88.942,88.942,88.78,88.859,6561400001.0
2006-02-24 17:00:00,88.856,88.984,88.775,88.839,6178199966.0
2006-02-24 17:30:00,88.831,88.867,88.672,88.682,6409399996.0
2006-02-24 18:00:00,88.674,88.91,88.666,88.721,46620199862.0
2006-02-24 18:30:00,88.724,88.89,88.695,88.786,33794899914.0
2006-02-24 19:00:00,88.763,88.903,88.748,88.876,23576499944.0
2006-02-24 19:30:00,88.877,88.888,88.746,88.803,21693299958.0
2006-02-24 20:00:00,88.808,88.821,88.687,88.76,25465999946.0
2006-02-24 20:30:00,88.745,88.758,88.69,88.7,30441199912.0
2006-02-24 21:00:00,88.71,88.805,88.69,88.755,22664499943.0
2006-02-24 21:30:00,88.754,88.83,88.674,88.692,14823299978.0
2006-02-24 22:00:00,88.704,88.707,88.608,88.66,12065699984.0
2006-02-24 22:30:00,88.683,88.707,88.561,88.606,10492200001.0
2006-02-24 23:00:00,88.617,88.686,88.595,88.674,5414199984.0
2006-02-24 23:30:00,88.68,88.717,88.637,88.69,5707899990.0
2006-02-27 00:00:00,88.663,88.738,88.584,88.625,5915699960.0
2006-02-27 00:30:00,88.615,88.771,88.591,88.745,5821899997.0
2006-02-27 01:00:00,88.75,88.785,88.498,88.55,5726499983.0
2006-02-27 01:30:00,88.558,88.602,88.501,88.561,7543599966.0
2006-02-27 02:00:00,88.571,88.605,88.289,88.33,6515799974.0
2006-02-27 02:30:00,88.345,88.399,87.923,88.004,6832299982.0
2006-02-27 03:00:00,88.0,88.106,87.939,88.037,6814799976.0
2006-02-27 03:30:00,88.038,88.085,87.711,87.775,6112299984.0
2006-02-27 04:00:00,87.759,87.946,87.759,87.92,5808499988.0
2006-02-27 04:30:00,87.943,88.005,87.911,87.975,5745499985.0
2006-02-27 05:00:00,87.964,88.042,87.934,87.972,5463899992.0
2006-02-27 05:30:00,87.964,87.983,87.814,87.875,5705199980.0
2006-02-27 06:00:00,87.89,87.945,87.846,87.878,6234400005.0
2006-02-27 06:30:00,87.904,88.082,87.882,88.046,6391199972.0
2006-02-27 07:00:00,88.058,88.115,87.971,88.001,6120000000.0
2006-02-27 07:30:00,88.005,88.141,88.005,88.068,6036199992.0
2006-02-27 08:00:00,88.084,88.095,87.99,88.043,6529399998.0
2006-02-27 08:30:00,88.046,88.106,87.999,88.048,6285899984.0
2006-02-27 09:00:00,88.062,88.062,87.955,88.038,6658600008.0
2006-02-27 09:30:00,88.043,88.078,87.987,88.051,6936999969.0
2006-02-27 10:00:00,88.042,88.089,87.937,87.956,6133300008.0
2006-02-27 10:30:00,87.962,87.987,87.793,87.856,6756199997.0
2006-02-27 11:00:00,87.852,87.967,87.834,87.897,7228499995.0
2006-02-27 11:30:00,87.881,87.979,87.843,87.952,7262999998.0
2006-02-27 12:00:00,87.95,88.016,87.919,87.994,6734999995.0
2006-02-27 12:30:00,87.985,88.059,87.956,87.972,6472899995.0
2006-02-27 13:00:00,87.994,88.098,87.967,88.063,6368699973.0
2006-02-27 13:30:00,88.076,88.09,88.016,88.029,6237899979.0
2006-02-27 14:00:00,88.019,88.138,88.011,88.055,6380599999.0
2006-02-27 14:30:00,88.042,88.15,88.023,88.096,6621999991.0
2006-02-27 15:00:00,88.096,88.123,87.924,87.969,6145699984.0
2006-02-27 15:30:00,87.983,88.038,87.934,87.944,6712099962.0
2006-02-27 16:00:00,87.916,87.951,87.816,87.904,6141899993.0
2006-02-27 16:30:00,87.902,87.926,87.831,87.832,6771099995.0
2006-02-27 17:00:00,87.848,87.925,87.792,87.869,6569699954.0
2006-02-27 17:30:00,87.862,87.955,87.823,87.823,6885799982.0
2006-02-27 18:00:00,87.813,87.889,87.77,87.807,46021299872.0
2006-02-27 18:30:00,87.794,87.878,87.772,87.803,32500799948.0
2006-02-27 19:00:00,87.803,87.845,87.721,87.795,23325999935.0
2006-02-27 19:30:00,87.809,87.869,87.759,87.865,20406099932.0
2006-02-27 20:00:00,87.852,87.935,87.849,87.889,25896399958.0
2006-02-27 20:30:00,87.94,87.943,87.82,87.82,31414799915.0
2006-02-27 21:00:00,87.886,87.955,87.83,87.938,25019599936.0
2006-02-27 21:30:00,87.937,87.95,87.792,87.81,14409899990.0
2006-02-27 22:00:00,87.798,87.859,87.766,87.845,11465300008.0
2006-02-27 22:30:00,87.838,87.889,87.805,87.813,10288599977.0
2006-02-27 23:00:00,87.882,87.893,87.796,87.825,6743799983.0
2006-02-27 23:30:00,87.83,87.854,87.75,87.765,5564699982.0
2006-02-28 00:00:00,87.765,87.792,87.674,87.783,7334899989.0
2006-02-28 00:30:00,87.787,87.845,87.736,87.825,6434299985.0
2006-02-28 01:00:00,87.811,87.847,87.785,87.813,5589999983.0
2006-02-28 01:30:00,87.829,87.862,87.791,87.804,7305799988.0
2006-02-28 02:00:00,87.798,87.869,87.782,87.859,6269900021.0
2006-02-28 02:30:00,87.848,87.899,87.788,87.805,6311200002.0
2006-02-28 03:00:00,87.788,87.843,87.758,87.831,5717699999.0
2006-02-28 03:30:00,87.837,87.879,87.759,87.851,6026199977.0
2006-02-28 04:00:00,87.85,88.036,87.85,88.009,5794099970.0
2006-02-28 04:30:00,88.008,88.063,87.99,88.048,5830999978.0
2006-02-28 05:00:00,88.046,88.059,87.98,87.998,5506099980.0
2006-02-28 05:30:00,88.003,88.094,87.988,88.05,6023999976.0
2006-02-28 06:00:00,88.047,88.131,88.004,88.021,6105499980.0
2006-02-28 06:30:00,88.022,88.095,87.982,88.056,5121299993.0
2006-02-28 07:00:00,88.045,88.075,88.0,88.032,5330199980.0
2006-02-28 07:30:00,88.034,88.06,87.926,87.968,6127799991.0
2006-02-28 08:00:00,87.958,87.962,87.865,87.928,6454299980.0
2006-02-28 08:30:00,87.92,87.964,87.88,87.889,6047600008.0
2006-02-28 09:00:00,87.91,87.936,87.857,87.883,7191199991.0
2006-02-28 09:30:00,87.883,88.054,87.872,87.999,6480999989.0
2006-02-28 10:00:00,87.99,88.044,87.969,87.992,6207299976.0
2006-02-28 10:30:00,87.992,88.11,87.947,88.065,7210499978.0
2006-02-28 11:00:00,88.058,88.155,88.047,88.15,7568499981.0
2006-02-28 11:30:00,88.128,88.148,88.047,88.105,6758399995.0
2006-02-28 12:00:00,88.106,88.165,88.069,88.142,7131100009.0
2006-02-28 12:30:00,88.141,88.178,88.049,88.111,5826999974.0
2006-02-28 13:00:00,88.141,88.27,88.108,88.212,6407099975.0
2006-02-28 13:30:00,88.204,88.267,88.15,88.172,6388899984.0
2006-02-28 14:00:00,88.194,88.263,88.15,88.251,6393899988.0
2006-02-28 14:30:00,88.245,88.283,88.182,88.237,6910499983.0
2006-02-28 15:00:00,88.227,88.243,88.101,88.101,6273899993.0
2006-02-28 15:30:00,88.132,88.175,88.063,88.119,6965099991.0
2006-02-28 16:00:00,88.122,88.143,88.04,88.067,6164599985.0
2006-02-28 16:30:00,88.073,88.173,88.041,88.113,6874699983.0
2006-02-28 17:00:00,88.102,88.476,88.102,88.426,6665199984.0
2006-02-28 17:30:00,88.42,88.473,88.256,88.266,6552399965.0
2006-02-28 18:00:00,88.275,88.35,88.224,88.336,44858299968.0
2006-02-28 18:30:00,88.353,88.379,88.255,88.313,33189399928.0
2006-02-28 19:00:00,88.314,88.355,88.271,88.335,23570899956.0
2006-02-28 19:30:00,88.344,88.352,88.236,88.265,21242599973.0
2006-02-28 20:00:00,88.253,88.39,88.244,88.39,25423299945.0
2006-02-28 20:30:00,88.34,88.438,88.22,88.383,31118599893.0
2006-02-28 21:00:00,88.2,88.42,88.19,88.361,24562899981.0
2006-02-28 21:30:00,88.38,88.383,88.155,88.173,15279699944.0
2006-02-28 22:00:00,88.18,88.256,88.161,88.228,11867599959.0
2006-02-28 22:30:00,88.218,88.251,88.12,88.167,11074199988.0
2006-02-28 23:00:00,88.187,88.209,88.146,88.171,6323399955.0
2006-02-28 23:30:00,88.182,88.243,88.173,88.212,6758799989.0
2006-03-01 00:00:00,88.215,88.289,88.168,88.22,7750999959.0
2006-03-01 00:30:00,88.218,88.294,88.179,88.272,6396899995.0
2006-03-01 01:00:00,88.27,88.388,88.109,88.116,6258699982.0
2006-03-01 01:30:00,88.127,88.338,88.08,88.285,6512599995.0
2006-03-01 02:00:00,88.268,88.368,88.268,88.328,6719300001.0
2006-03-01 02:30:00,88.318,88.456,88.303,88.406,6666900003.0
2006-03-01 03:00:00,88.405,88.488,88.387,88.456,7169399995.0
2006-03-01 03:30:00,88.451,88.465,88.375,88.407,6303799987.0
2006-03-01 04:00:00,88.407,88.436,88.372,88.422,5289599985.0
2006-03-01 04:30:00,88.423,88.475,88.397,88.43,5755299978.0
2006-03-01 05:00:00,88.435,88.451,88.334,88.343,5643499992.0
2006-03-01 05:30:00,88.347,88.38,88.26,88.319,5404199993.0
2006-03-01 06:00:00,88.33,88.334,88.258,88.279,5597999974.0
2006-03-01 06:30:00,88.283,88.35,88.243,88.33,5411599980.0
2006-03-01 07:00:00,88.317,88.348,88.254,88.272,5817099974.0
2006-03-01 07:30:00,88.278,88.307,88.199,88.249,5497499974.0
2006-03-01 08:00:00,88.267,88.315,88.241,88.292,5976399988.0
2006-03-01 08:30:00,88.283,88.391,88.268,88.342,7100199965.0
2006-03-01 09:00:00,88.348,88.439,88.306,88.366,6616199973.0
2006-03-01 09:30:00,88.371,88.506,88.357,88.486,6529599982.0
2006-03-01 10:00:00,88.507,88.586,88.475,88.58,6475799985.0
2006-03-01 10:30:00,88.572,88.623,88.524,88.566,7127099982.0
2006-03-01 11:00:00,88.566,88.581,88.501,88.529,6733599973.0
2006-03-01 11:30:00,88.527,88.554,88.479,88.535,6670799978.0
2006-03-01 12:00:00,88.536,88.611,88.502,88.574,7130099970.0
2006-03-01 12:30:00,88.57,88.781,88.55,88.755,6443199984.0
2006-03-01 13:00:00,88.77,88.851,88.733,88.827,6228999982.0
2006-03-01 13:30:00,88.836,88.866,88.748,88.762,6153599959.0
2006-03-01 14:00:00,88.776,88.808,88.717,88.762,6126399971.0
2006-03-01 14:30:00,88.755,88.783,88.695,88.732,6036599975.0
2006-03-01 15:00:00,88.755,88.755,88.665,88.706,6868099957.0
2006-03-01 15:30:00,88.718,88.744,88.661,88.701,6608799988.0
2006-03-01 16:00:00,88.709,88.766,88.643,88.732,7182499988.0
2006-03-01 16:30:00,88.728,88.754,88.586,88.617,6510999958.0
2006-03-01 17:00:00,88.598,88.713,88.563,88.578,6827999998.0
2006-03-01 17:30:00,88.589,88.603,88.364,88.408,6336199983.0
2006-03-01 18:00:00,88.422,88.465,88.19,88.408,48961099874.0
2006-03-01 18:30:00,88.418,88.423,88.192,88.223,33046799927.0
2006-03-01 19:00:00,88.195,88.255,88.157,88.175,23943799959.0
2006-03-01 19:30:00,88.201,88.334,88.174,88.316,21085799914.0
2006-03-01 20:00:00,88.315,88.401,88.253,88.387,25100599931.0
2006-03-01 20:30:00,88.41,88.46,88.34,88.407,31909399871.0
2006-03-01 21:00:00,88.44,88.46,88.327,88.391,22903699932.0
2006-03-01 21:30:00,88.394,88.502,88.37,88.433,14870899998.0
2006-03-01 22:00:00,88.438,88.448,88.348,88.359,11376399992.0
2006-03-01 22:30:00,88.374,88.406,88.291,88.337,10894800003.0
2006-03-01 23:00:00,88.37,88.38,88.324,88.344,5842299980.0
2006-03-01 23:30:00,88.347,88.401,88.315,88.375,6075199978.0
2006-03-02 00:00:00,88.36,88.408,88.29,88.32,6850399986.0
2006-03-02 00:30:00,88.315,88.373,88.294,88.323,6360799995.0
2006-03-02 01:00:00,88.292,88.373,88.292,88.328,5808399986.0
2006-03-02 01:30:00,88.35,88.378,88.285,88.377,6753599969.0
2006-03-02 02:00:00,88.373,88.389,88.279,88.303,6296099995.0
2006-03-02 02:30:00,88.29,88.372,88.27,88.346,6409699949.0
2006-03-02 03:00:00,88.344,88.454,88.329,88.406,6033399981.0
2006-03-02 03:30:00,88.423,88.485,88.394,88.457,6237099973.0
2006-03-02 04:00:00,88.43,88.496,88.401,88.475,5187200000.0
2006-03-02 04:30:00,88.466,88.497,88.421,88.435,5148999986.0
2006-03-02 05:00:00,88.45,88.485,88.422,88.465,5086599983.0
2006-03-02 05:30:00,88.459,88.536,88.437,88.532,5035799981.0
2006-03-02 06:00:00,88.517,88.555,88.477,88.526,5888999991.0
2006-03-02 06:30:00,88.509,88.598,88.488,88.577,5789999987.0
2006-03-02 07:00:00,88.584,88.609,88.53,88.567,6107099989.0
2006-03-02 07:30:00,88.558,88.579,88.487,88.573,5868899985.0
2006-03-02 08:00:00,88.556,88.587,88.499,88.563,6745299976.0
2006-03-02 08:30:00,88.554,88.591,88.51,88.535,6856700010.0
2006-03-02 09:00:00,88.527,88.584,88.433,88.488,7147099995.0
2006-03-02 09:30:00,88.487,88.507,88.39,88.449,6953199988.0
2006-03-02 10:00:00,88.438,88.569,88.418,88.559,6468099989.0
2006-03-02 10:30:00,88.57,88.578,88.478,88.523,6325199965.0
2006-03-02 11:00:00,88.529,88.629,88.501,88.605,7073100001.0
2006-03-02 11:30:00,88.589,88.611,88.516,88.573,7366299973.0
2006-03-02 12:00:00,88.565,88.633,88.56,88.622,7094099975.0
2006-03-02 12:30:00,88.613,88.662,88.575,88.617,5679199987.0
2006-03-02 13:00:00,88.609,88.717,88.602,88.681,6808000001.0
2006-03-02 13:30:00,88.669,88.71,88.622,88.652,6580999960.0
2006-03-02 14:00:00,88.653,88.668,88.563,88.594,6086599992.0
2006-03-02 14:30:00,88.584,88.662,88.538,88.58,6888099978.0
2006-03-02 15:00:00,88.6,88.695,88.54,88.579,6264999974.0
2006-03-02 15:30:00,88.591,88.787,88.576,88.706,6980099989.0
2006-03-02 16:00:00,88.697,88.743,88.566,88.731,6540699981.0
2006-03-02 16:30:00,88.723,88.807,88.68,88.715,6770299968.0
2006-03-02 17:00:00,88.704,88.959,88.704,88.86,6448099993.0
2006-03-02 17:30:00,88.854,88.873,88.735,88.829,6823799972.0
2006-03-02 18:00:00,88.823,89.19,88.823,89.036,48265099947.0
2006-03-02 18:30:00,89.043,89.28,88.889,88.965,32842099902.0
2006-03-02 19:00:00,88.964,89.211,88.947,89.191,22505899978.0
2006-03-02 19:30:00,89.218,89.271,89.122,89.156,20869899989.0
2006-03-02 20:00:00,89.152,89.208,89.07,89.19,24352699928.0
2006-03-02 20:30:00,89.2,89.2,89.036,89.12,32917699976.0
2006-03-02 21:00:00,89.052,89.223,89.037,89.174,24691399938.0
2006-03-02 21:30:00,89.165,89.184,89.079,89.095,14934299973.0
2006-03-02 22:00:00,89.086,89.21,89.069,89.183,11206499936.0
2006-03-02 22:30:00,89.19,89.265,89.153,89.207,10394199981.0
2006-03-02 23:00:00,89.227,89.24,89.151,89.182,6121599976.0
2006-03-02 23:30:00,89.174,89.227,89.16,89.215,6023399987.0
2006-03-03 00:00:00,89.215,89.27,89.177,89.216,7118499990.0
2006-03-03 00:30:00,89.207,89.229,89.138,89.2,6281399995.0
2006-03-03 01:00:00,89.171,89.227,89.135,89.167,6232099990.0
2006-03-03 01:30:00,89.134,89.164,88.977,89.158,7260699991.0
2006-03-03 02:00:00,89.139,89.338,89.139,89.282,6077799972.0
2006-03-03 02:30:00,89.269,89.627,89.269,89.612,6395199977.0
2006-03-03 03:00:00,89.62,89.631,89.324,89.395,6556599989.0
2006-03-03 03:30:00,89.405,89.413,89.324,89.36,5962799988.0
2006-03-03 04:00:00,89.314,89.451,89.313,89.418,5870099981.0
2006-03-03 04:30:00,89.42,89.437,89.309,89.323,5668099959.0
2006-03-03 05:00:00,89.33,89.414,89.317,89.376,5752699968.0
2006-03-03 05:30:00,89.405,89.472,89.396,89.452,5555499983.0
2006-03-03 06:00:00,89.448,89.52,89.417,89.5,5269200003.0
2006-03-03 06:30:00,89.514,89.53,89.468,89.519,5156100008.0
2006-03-03 07:00:00,89.499,89.53,89.434,89.455,5993599997.0
2006-03-03 07:30:00,89.47,89.527,89.419,89.445,7004899988.0
2006-03-03 08:00:00,89.454,89.54,89.435,89.466,6394399997.0
2006-03-03 08:30:00,89.475,89.5,89.399,89.44,6033499985.0
2006-03-03 09:00:00,89.441,89.489,89.395,89.429,6767999984.0
2006-03-03 09:30:00,89.427,89.454,89.328,89.343,7303599964.0
2006-03-03 10:00:00,89.357,89.421,89.34,89.37,6337799982.0
2006-03-03 10:30:00,89.378,89.488,89.349,89.471,6446399982.0
2006-03-03 11:00:00,89.456,89.556,89.44,89.511,6780099993.0
2006-03-03 11:30:00,89.507,89.558,89.478,89.514,7439799990.0
2006-03-03 12:00:00,89.518,89.567,89.457,89.567,7190699982.0
2006-03-03 12:30:00,89.562,89.587,89.433,89.457,5954199988.0
2006-03-03 13:00:00,89.463,89.518,89.428,89.493,6755400009.0
2006-03-03 13:30:00,89.513,89.557,89.455,89.521,6032199974.0
2006-03-03 14:00:00,89.526,89.624,89.519,89.588,6183600003.0
2006-03-03 14:30:00,89.56,89.602,89.51,89.554,6807699997.0
2006-03-03 15:00:00,89.537,89.577,89.468,89.542,6268399994.0
2006-03-03 15:30:00,89.557,89.62,89.539,89.58,6208899948.0
2006-03-03 16:00:00,89.581,89.733,89.581,89.672,7190099983.0
2006-03-03 16:30:00,89.683,89.782,89.668,89.738,7058699973.0
2006-03-03 17:00:00,89.709,89.735,89.574,89.582,6545899981.0
2006-03-03 17:30:00,89.554,89.64,89.476,89.485,7232799971.0
2006-03-03 18:00:00,89.492,89.641,89.475,89.619,47532299817.0
2006-03-03 18:30:00,89.625,89.675,89.552,89.602,31990699950.0
2006-03-03 19:00:00,89.581,89.618,89.539,89.559,22571699965.0
2006-03-03 19:30:00,89.575,89.625,89.507,89.586,20824999948.0
2006-03-03 20:00:00,89.588,89.654,89.554,89.62,24923799951.0
2006-03-03 20:30:00,89.63,89.69,89.569,89.69,28450999923.0
2006-03-03 21:00:00,89.68,89.7,89.567,89.605,22637799934.0
2006-03-03 21:30:00,89.602,89.682,89.588,89.67,14448700001.0
2006-03-03 22:00:00,89.676,89.702,89.603,89.622,11409999977.0
2006-03-03 22:30:00,89.638,89.7,89.578,89.627,10765599969.0
2006-03-03 23:00:00,89.652,89.792,89.647,89.765,5998700005.0
2006-03-03 23:30:00,89.77,89.787,89.701,89.71,6839699973.0
2006-03-06 00:00:00,89.701,89.803,89.67,89.79,5557099975.0
2006-03-06 00:30:00,89.752,89.788,89.703,89.788,6281399976.0
2006-03-06 01:00:00,89.78,89.95,89.737,89.95,6270599987.0
2006-03-06 01:30:00,89.946,89.967,89.783,89.862,7131699977.0
2006-03-06 02:00:00,89.844,90.101,89.839,90.09,6587599991.0
2006-03-06 02:30:00,90.074,90.201,90.036,90.171,6972200003.0
2006-03-06 03:00:00,90.161,90.181,90.082,90.083,6595499977.0
2006-03-06 03:30:00,90.085,90.171,90.068,90.107,6463199972.0
2006-03-06 04:00:00,90.088,90.207,90.058,90.19,5814999971.0
2006-03-06 04:30:00,90.196,90.247,90.173,90.193,5285099989.0
2006-03-06 05:00:00,90.2,90.387,90.17,90.387,6352999968.0
2006-03-06 05:30:00,90.379,90.457,90.307,90.32,4964499988.0
2006-03-06 06:00:00,90.315,90.417,90.297,90.413,6073499980.0
2006-03-06 06:30:00,90.405,90.493,90.375,90.446,5707799997.0
2006-03-06 07:00:00,90.442,90.493,90.393,90.436,6300799977.0
2006-03-06 07:30:00,90.44,90.464,90.378,90.404,5660699958.0
2006-03-06 08:00:00,90.405,90.448,90.36,90.395,5949399981.0
2006-03-06 08:30:00,90.402,90.41,90.293,90.293,6225899985.0
2006-03-06 09:00:00,90.286,90.456,90.269,90.368,6801699984.0
2006-03-06 09:30:00,90.375,90.448,90.335,90.418,6604099988.0
2006-03-06 10:00:00,90.437,90.452,90.262,90.382,5742499994.0
2006-03-06 10:30:00,90.377,90.406,90.28,90.304,6551500004.0
2006-03-06 11:00:00,90.31,90.344,90.271,90.296,7067999996.0
2006-03-06 11:30:00,90.307,90.392,90.272,90.323,7237699975.0
2006-03-06 12:00:00,90.339,90.407,90.32,90.34,6438599979.0
2006-03-06 12:30:00,90.332,90.429,90.297,90.303,6103299998.0
2006-03-06 13:00:00,90.334,90.377,90.292,90.35,7168499977.0
2006-03-06 13:30:00,90.353,90.372,90.288,90.29,6449399969.0
2006-03-06 14:00:00,90.309,90.315,90.197,90.29,6458999991.0
2006-03-06 14:30:00,90.272,90.333,90.224,90.321,6763999995.0
2006-03-06 15:00:00,90.323,90.421,90.287,90.388,5916199982.0
2006-03-06 15:30:00,90.407,90.474,90.375,90.453,6904499996.0
2006-03-06 16:00:00,90.437,90.469,90.386,90.452,6954899985.0
2006-03-06 16:30:00,90.442,90.485,90.403,90.478,6572399974.0
2006-03-06 17:00:00,90.472,90.525,90.385,90.426,6290199957.0
2006-03-06 17:30:00,90.431,90.495,90.385,90.409,7092099978.0
2006-03-06 18:00:00,90.388,90.406,90.255,90.273,47837100019.0
2006-03-06 18:30:00,90.269,90.36,90.239,90.284,32651199919.0
2006-03-06 19:00:00,90.293,90.367,90.243,90.321,23390699969.0
2006-03-06 19:30:00,90.331,90.436,90.293,90.402,21433399923.0
2006-03-06 20:00:00,90.415,90.55,90.374,90.55,24852099941.0
2006-03-06 20:30:00,90.54,90.55,90.421,90.51,32976199924.0
2006-03-06 21:00:00,90.472,90.538,90.449,90.521,26794699958.0
2006-03-06 21:30:00,90.537,90.537,90.439,90.492,13424399943.0
2006-03-06 22:00:00,90.507,90.561,90.475,90.533,11209299957.0
2006-03-06 22:30:00,90.543,90.578,90.454,90.457,10903000006.0
2006-03-06 23:00:00,90.53,90.547,90.446,90.469,6295199983.0
2006-03-06 23:30:00,90.493,90.513,90.455,90.508,5655999991.0
2006-03-07 00:00:00,90.491,90.571,90.459,90.552,7435599975.0
2006-03-07 00:30:00,90.546,90.579,90.492,90.509,6247699974.0
2006-03-07 01:00:00,90.508,90.538,90.423,90.462,5680199983.0
2006-03-07 01:30:00,90.468,90.57,90.426,90.534,6435499986.0
2006-03-07 02:00:00,90.538,90.556,90.454,90.48,6487199987.0
2006-03-07 02:30:00,90.47,90.49,90.342,90.378,6633399963.0
2006-03-07 03:00:00,90.39,90.431,90.351,90.396,6575599982.0
2006-03-07 03:30:00,90.402,90.465,90.338,90.426,6551499976.0
2006-03-07 04:00:00,90.4,90.437,90.369,90.374,5468099991.0
2006-03-07 04:30:00,90.387,90.392,90.307,90.335,6028299983.0
2006-03-07 05:00:00,90.337,90.364,90.184,90.216,5498199996.0
2006-03-07 05:30:00,90.22,90.274,90.147,90.161,5365299974.0
2006-03-07 06:00:00,90.159,90.258,90.155,90.223,4660399969.0
2006-03-07 06:30:00,90.221,90.262,90.107,90.138,5623199972.0
2006-03-07 07:00:00,90.129,90.162,90.078,90.102,7306999969.0
2006-03-07 07:30:00,90.101,90.139,90.039,90.116,5742299975.0
2006-03-07 08:00:00,90.127,90.15,90.074,90.127,6063699985.0
2006-03-07 08:30:00,90.144,90.226,90.1,90.226,6479800005.0
2006-03-07 09:00:00,90.234,90.312,90.216,90.278,6881500001.0
2006-03-07 09:30:00,90.264,90.356,90.221,90.237,6845499994.0
2006-03-07 10:00:00,90.217,90.29,90.202,90.26,6386699958.0
2006-03-07 10:30:00,90.291,90.347,90.12,90.12,6737199976.0
2006-03-07 11:00:00,90.129,90.173,90.056,90.118,7046299994.0
2006-03-07 11:30:00,90.115,90.132,90.043,90.095,7941899979.0
2006-03-07 12:00:00,90.093,90.109,90.039,90.073,6906100000.0
2006-03-07 12:30:00,90.061,90.092,89.871,89.963,5525899975.0
2006-03-07 13:00:00,89.962,89.987,89.877,89.907,6351799988.0
2006-03-07 13:30:00,89.898,89.956,89.861,89.87,6837099989.0
2006-03-07 14:00:00,89.891,89.922,89.829,89.861,6739100001.0
2006-03-07 14:30:00,89.848,89.933,89.801,89.841,6620199993.0
2006-03-07 15:00:00,89.845,89.891,89.715,89.763,6191499989.0
2006-03-07 15:30:00,89.776,89.838,89.712,89.728,6712999987.0
2006-03-07 16:00:00,89.739,89.75,89.58,89.63,6599999991.0
2006-03-07 16:30:00,89.639,89.702,89.584,89.652,6671899972.0
2006-03-07 17:00:00,89.652,89.71,89.527,89.557,5787899985.0
2006-03-07 17:30:00,89.53,89.67,89.458,89.652,6826099969.0
2006-03-07 18:00:00,89.659,89.69,89.591,89.624,47455299769.0
2006-03-07 18:30:00,89.636,89.686,89.582,89.673,33157399903.0
2006-03-07 19:00:00,89.676,89.683,89.578,89.646,23697199947.0
2006-03-07 19:30:00,89.644,89.729,89.598,89.702,22104899948.0
2006-03-07 20:00:00,89.688,89.762,89.668,89.725,25273399953.0
2006-03-07 20:30:00,89.72,89.79,89.671,89.79,32073399934.0
2006-03-07 21:00:00,89.682,89.78,89.642,89.696,25184299961.0
2006-03-07 21:30:00,89.704,89.773,89.698,89.762,14463899962.0
2006-03-07 22:00:00,89.765,89.777,89.704,89.731,11279699977.0
2006-03-07 22:30:00,89.746,89.769,89.639,89.694,9991399992.0
2006-03-07 23:00:00,89.726,89.765,89.687,89.745,5736799960.0
2006-03-07 23:30:00,89.733,89.747,89.645,89.67,6616299985.0
2006-03-08 00:00:00,89.685,89.709,89.589,89.632,6791899998.0
2006-03-08 00:30:00,89.607,89.683,89.577,89.669,6600299970.0
2006-03-08 01:00:00,89.653,89.689,89.608,89.631,5541800004.0
2006-03-08 01:30:00,89.642,89.655,89.55,89.618,7003499961.0
2006-03-08 02:00:00,89.612,89.697,89.573,89.625,7137999980.0
2006-03-08 02:30:00,89.6,89.625,89.405,89.419,6831699977.0
2006-03-08 03:00:00,89.42,89.473,89.386,89.39,6107099975.0
2006-03-08 03:30:00,89.404,89.42,89.33,89.37,6265599989.0
2006-03-08 04:00:00,89.366,89.505,89.347,89.475,6161199975.0
2006-03-08 04:30:00,89.485,89.529,89.456,89.485,5069399978.0
2006-03-08 05:00:00,89.481,89.552,89.456,89.531,5823899980.0
2006-03-08 05:30:00,89.512,89.536,89.43,89.497,5373899969.0
2006-03-08 06:00:00,89.501,89.545,89.469,89.528,4789999980.0
2006-03-08 06:30:00,89.535,89.577,89.495,89.541,6154299967.0
2006-03-08 07:00:00,89.531,89.588,89.506,89.57,6229599940.0
2006-03-08 07:30:00,89.569,89.688,89.548,89.678,6157399972.0
2006-03-08 08:00:00,89.671,89.728,89.63,89.685,6521699971.0
2006-03-08 08:30:00,89.673,89.702,89.588,89.6,6231699973.0
2006-03-08 09:00:00,89.615,89.751,89.578,89.733,7137799987.0
2006-03-08 09:30:00,89.726,89.751,89.598,89.683,6781599982.0
2006-03-08 10:00:00,89.673,89.738,89.644,89.709,6413099987.0
2006-03-08 10:30:00,89.73,89.764,89.671,89.717,6296499994.0
2006-03-08 11:00:00,89.713,89.76,89.674,89.738,7156299995.0
2006-03-08 11:30:00,89.732,89.909,89.73,89.848,7921299996.0
2006-03-08 12:00:00,89.831,89.956,89.827,89.926,6582999993.0
2006-03-08 12:30:00,89.896,89.999,89.849,89.952,6004099968.0
2006-03-08 13:00:00,89.976,90.076,89.955,90.053,6756000020.0
2006-03-08 13:30:00,90.05,90.069,89.954,89.972,6412399976.0
2006-03-08 14:00:00,89.978,90.011,89.926,89.972,6158499963.0
2006-03-08 14:30:00,89.972,90.002,89.868,89.908,6598999991.0
2006-03-08 15:00:00,89.937,90.026,89.912,89.973,6633899978.0
2006-03-08 15:30:00,89.961,90.015,89.918,89.955,7185199978.0
2006-03-08 16:00:00,89.949,89.97,89.856,89.93,6647799982.0
2006-03-08 16:30:00,89.939,89.992,89.908,89.971,6510299997.0
2006-03-08 17:00:00,89.97,90.105,89.97,90.023,6786900009.0
2006-03-08 17:30:00,90.01,90.062,89.984,89.984,5997199986.0
2006-03-08 18:00:00,89.989,90.14,89.963,90.051,44508699833.0
2006-03-08 18:30:00,90.045,90.097,90.018,90.026,33284599895.0
2006-03-08 19:00:00,90.021,90.13,90.021,90.072,23362099955.0
2006-03-08 19:30:00,90.076,90.085,89.949,90.043,21262699921.0
2006-03-08 20:00:00,90.05,90.11,89.99,90.09,25217099926.0
2006-03-08 20:30:00,90.1,90.119,90.038,90.06,31808499945.0
2006-03-08 21:00:00,90.083,90.103,90.04,90.078,24790199904.0
2006-03-08 21:30:00,90.081,90.109,90.014,90.038,14580799941.0
2006-03-08 22:00:00,90.044,90.079,89.98,90.014,10978199974.0
2006-03-08 22:30:00,90.029,90.088,89.986,89.99,9846599976.0
2006-03-08 23:00:00,90.063,90.093,89.986,90.012,6201799987.0
2006-03-08 23:30:00,90.017,90.075,89.975,90.075,5843299985.0
2006-03-09 00:00:00,90.056,90.083,89.981,90.044,6923499972.0
2006-03-09 00:30:00,90.018,90.04,89.982,90.016,5968699966.0
2006-03-09 01:00:00,90.002,90.04,89.971,90.024,5448999968.0
2006-03-09 01:30:00,90.038,90.075,89.992,90.04,6878499990.0
2006-03-09 02:00:00,90.023,90.148,90.02,90.102,6390899982.0
2006-03-09 02:30:00,90.104,90.125,90.002,90.035,6234099993.0
2006-03-09 03:00:00,90.038,90.049,89.931,89.931,6777500004.0
2006-03-09 03:30:00,89.945,90.004,89.906,89.981,6356299984.0
2006-03-09 04:00:00,89.998,90.067,89.976,90.029,5399699989.0
2006-03-09 04:30:00,90.028,90.045,89.956,89.972,5223399977.0
2006-03-09 05:00:00,89.975,90.015,89.894,89.915,5470599993.0
2006-03-09 05:30:00,89.926,89.968,89.864,89.917,5188399976.0
2006-03-09 06:00:00,89.912,89.926,89.798,89.855,6089699998.0
2006-03-09 06:30:00,89.841,89.946,89.773,89.945,5770199982.0
2006-03-09 07:00:00,89.938,89.974,89.837,89.874,6296199984.0
2006-03-09 07:30:00,89.889,90.233,89.85,90.135,6735399985.0
2006-03-09 08:00:00,90.134,90.151,89.792,89.883,6897699987.0
2006-03-09 08:30:00,89.895,90.01,89.823,89.977,6310199987.0
2006-03-09 09:00:00,90.007,90.118,89.941,90.098,6638899989.0
2006-03-09 09:30:00,90.104,90.159,90.065,90.093,6270399958.0
2006-03-09 10:00:00,90.108,90.123,89.71,89.71,6834299967.0
2006-03-09 10:30:00,89.703,89.74,89.529,89.652,6894699985.0
2006-03-09 11:00:00,89.642,89.735,89.627,89.68,6601799954.0
2006-03-09 11:30:00,89.696,89.713,89.619,89.627,7203399980.0
2006-03-09 12:00:00,89.632,89.651,89.43,89.475,6822299981.0
2006-03-09 12:30:00,89.449,89.503,89.408,89.491,6521699992.0
2006-03-09 13:00:00,89.498,89.507,89.439,89.458,6701799985.0
2006-03-09 13:30:00,89.473,89.498,89.399,89.407,6856099958.0
2006-03-09 14:00:00,89.412,89.456,89.385,89.422,6477199981.0
2006-03-09 14:30:00,89.43,89.56,89.375,89.557,7202799979.0
2006-03-09 15:00:00,89.567,89.663,89.533,89.558,6231399977.0
2006-03-09 15:30:00,89.558,89.66,89.461,89.493,7082999986.0
2006-03-09 16:00:00,89.461,89.626,89.456,89.599,6731199956.0
2006-03-09 16:30:00,89.597,89.632,89.531,89.56,6928699987.0
2006-03-09 17:00:00,89.567,89.596,89.491,89.512,6076299979.0
2006-03-09 17:30:00,89.504,89.551,89.431,89.54,6481200001.0
2006-03-09 18:00:00,89.554,89.79,89.5,89.723,47111099873.0
2006-03-09 18:30:00,89.73,89.797,89.637,89.732,34685699915.0
2006-03-09 19:00:00,89.733,89.786,89.719,89.737,23496799938.0
2006-03-09 19:30:00,89.735,89.929,89.712,89.907,21195799931.0
2006-03-09 20:00:00,89.912,90.036,89.875,89.92,25009699942.0
2006-03-09 20:30:00,89.91,89.99,89.823,89.869,32071699955.0
2006-03-09 21:00:00,89.97,89.98,89.859,89.904,23237999955.0
2006-03-09 21:30:00,89.892,89.976,89.868,89.96,14790399929.0
2006-03-09 22:00:00,89.965,89.967,89.88,89.904,11783599946.0
2006-03-09 22:30:00,89.898,89.95,89.829,89.841,10594499982.0
2006-03-09 23:00:00,89.92,89.971,89.887,89.93,6530999984.0
2006-03-09 23:30:00,89.953,89.97,89.891,89.9,6218299990.0
2006-03-10 00:00:00,89.915,89.969,89.859,89.928,7260199979.0
2006-03-10 00:30:00,89.912,89.957,89.881,89.932,6284199972.0
2006-03-10 01:00:00,89.899,89.947,89.87,89.884,6011099991.0
2006-03-10 01:30:00,89.918,89.943,89.856,89.88,6788299981.0
2006-03-10 02:00:00,89.889,89.917,89.727,89.815,6545499992.0
2006-03-10 02:30:00,89.821,89.916,89.787,89.905,6730999973.0
2006-03-10 03:00:00,89.902,90.081,89.863,89.933,6792899975.0
2006-03-10 03:30:00,89.943,90.02,89.885,90.01,6678599989.0
2006-03-10 04:00:00,89.997,90.124,89.991,90.102,5771600008.0
2006-03-10 04:30:00,90.111,90.127,90.048,90.09,5773999985.0
2006-03-10 05:00:00,90.092,90.11,89.976,90.052,5308399966.0
2006-03-10 05:30:00,90.075,90.162,90.034,90.109,5333299992.0
2006-03-10 06:00:00,90.123,90.226,90.101,90.18,5718899982.0
2006-03-10 06:30:00,90.163,90.232,90.124,90.169,5302299993.0
2006-03-10 07:00:00,90.162,90.216,90.075,90.099,6337299988.0
2006-03-10 07:30:00,90.107,90.117,89.983,90.022,6234199984.0
2006-03-10 08:00:00,90.031,90.086,90.017,90.068,6545899974.0
2006-03-10 08:30:00,90.078,90.086,89.98,90.009,6714199968.0
2006-03-10 09:00:00,90.03,90.113,89.946,89.972,6447299988.0
2006-03-10 09:30:00,89.965,89.983,89.862,89.925,7142999999.0
2006-03-10 10:00:00,89.924,89.935,89.846,89.876,6112599978.0
2006-03-10 10:30:00,89.864,89.953,89.838,89.914,6564000011.0
2006-03-10 11:00:00,89.919,90.127,89.913,90.066,7298799970.0
2006-03-10 11:30:00,90.075,90.093,90.005,90.02,7453399983.0
2006-03-10 12:00:00,90.019,90.038,89.97,90.012,6494999963.0
2006-03-10 12:30:00,89.997,90.009,89.911,89.941,6512200007.0
2006-03-10 13:00:00,89.973,90.0,89.91,89.972,6551999977.0
2006-03-10 13:30:00,89.958,90.017,89.924,89.975,6397499991.0
2006-03-10 14:00:00,89.979,90.045,89.94,89.956,6278799971.0
2006-03-10 14:30:00,89.967,90.027,89.914,90.019,6613899980.0
2006-03-10 15:00:00,90.011,90.072,89.954,89.985,6190699984.0
2006-03-10 15:30:00,89.978,90.079,89.925,90.036,6839599998.0
2006-03-10 16:00:00,90.036,90.075,89.871,89.905,6793399965.0
2006-03-10 16:30:00,89.91,90.078,89.894,90.048,7212999993.0
2006-03-10 17:00:00,90.036,90.113,89.994,90.047,6683099989.0
2006-03-10 17:30:00,90.044,90.162,90.012,90.155,7228799984.0
2006-03-10 18:00:00,90.16,90.254,90.12,90.195,48195199801.0
2006-03-10 18:30:00,90.195,90.22,90.114,90.155,32786799915.0
2006-03-10 19:00:00,90.136,90.212,90.124,90.153,23444999956.0
2006-03-10 19:30:00,90.172,90.232,90.159,90.215,20531999923.0
2006-03-10 20:00:00,90.217,90.4,90.192,90.39,24934399941.0
2006-03-10 20:30:00,90.38,90.4,90.208,90.23,31173499926.0
2006-03-10 21:00:00,90.247,90.385,90.223,90.375,27354099933.0
2006-03-10 21:30:00,90.362,90.402,90.322,90.372,14468099989.0
2006-03-10 22:00:00,90.366,90.394,90.288,90.313,11533899970.0
2006-03-10 22:30:00,90.308,90.348,90.261,90.266,10421199953.0
2006-03-10 23:00:00,90.328,90.328,90.249,90.295,5848499981.0
2006-03-10 23:30:00,90.286,90.355,90.248,90.302,6243199996.0
2006-03-13 00:00:00,90.251,90.281,90.197,90.253,5353099995.0
2006-03-13 00:30:00,90.241,90.28,90.204,90.278,5993399961.0
2006-03-13 01:00:00,90.27,90.349,90.252,90.345,5761799993.0
2006-03-13 01:30:00,90.358,90.399,90.305,90.375,6859899981.0
2006-03-13 02:00:00,90.351,90.383,90.272,90.295,6412799979.0
2006-03-13 02:30:00,90.285,90.412,90.285,90.366,6239799973.0
2006-03-13 03:00:00,90.343,90.422,90.325,90.412,6604199998.0
2006-03-13 03:30:00,90.413,90.429,90.19,90.245,6148399975.0
2006-03-13 04:00:00,90.214,90.352,90.214,90.318,5405100003.0
2006-03-13 04:30:00,90.327,90.364,90.3,90.329,5804899970.0
2006-03-13 05:00:00,90.313,90.388,90.294,90.374,5882599979.0
2006-03-13 05:30:00,90.386,90.386,90.297,90.338,6057199979.0
2006-03-13 06:00:00,90.344,90.37,90.265,90.29,5733399988.0
2006-03-13 06:30:00,90.282,90.325,90.249,90.3,5276599996.0
2006-03-13 07:00:00,90.287,90.328,90.242,90.254,5487699984.0
2006-03-13 07:30:00,90.249,90.288,90.211,90.272,6091199967.0
2006-03-13 08:00:00,90.257,90.326,90.257,90.315,6075599993.0
2006-03-13 08:30:00,90.323,90.328,90.241,90.31,6578499979.0
2006-03-13 09:00:00,90.32,90.366,90.27,90.284,6929599989.0
2006-03-13 09:30:00,90.293,90.444,90.269,90.418,6160699975.0
2006-03-13 10:00:00,90.404,90.476,90.39,90.434,6724099972.0
2006-03-13 10:30:00,90.413,90.455,90.286,90.313,6881799989.0
2006-03-13 11:00:00,90.318,90.34,90.269,90.314,7178099975.0
2006-03-13 11:30:00,90.308,90.348,90.244,90.288,7601199986.0
2006-03-13 12:00:00,90.302,90.302,90.2,90.228,7012999967.0
2006-03-13 12:30:00,90.216,90.308,90.196,90.265,5686699985.0
2006-03-13 13:00:00,90.27,90.358,90.255,90.358,6811299982.0
2006-03-13 13:30:00,90.343,90.428,90.304,90.317,5969499971.0
2006-03-13 14:00:00,90.312,90.447,90.307,90.418,6515099964.0
2006-03-13 14:30:00,90.418,90.474,90.382,90.46,6887499991.0
2006-03-13 15:00:00,90.473,90.509,90.424,90.489,5903500003.0
2006-03-13 15:30:00,90.495,90.532,90.447,90.5,6199599985.0
2006-03-13 16:00:00,90.483,90.54,90.463,90.501,6663700002.0
2006-03-13 16:30:00,90.507,90.524,90.431,90.463,6829099954.0
2006-03-13 17:00:00,90.443,90.551,90.422,90.528,6485600008.0
2006-03-13 17:30:00,90.517,90.598,90.484,90.509,6417999994.0
2006-03-13 18:00:00,90.502,90.56,90.457,90.536,47291099838.0
2006-03-13 18:30:00,90.54,90.566,90.493,90.525,32946399955.0
2006-03-13 19:00:00,90.51,90.552,90.462,90.505,22667199936.0
2006-03-13 19:30:00,90.52,90.524,90.459,90.488,21448099964.0
2006-03-13 20:00:00,90.503,90.71,90.448,90.68,24355899962.0
2006-03-13 20:30:00,90.67,90.68,90.491,90.64,30062999940.0
2006-03-13 21:00:00,90.65,90.696,90.51,90.662,23799499944.0
2006-03-13 21:30:00,90.666,90.679,90.583,90.616,15124399929.0
2006-03-13 22:00:00,90.63,90.643,90.538,90.538,11342999980.0
2006-03-13 22:30:00,90.554,90.593,90.481,90.53,10729299979.0
2006-03-13 23:00:00,90.551,90.57,90.504,90.532,5872199982.0
2006-03-13 23:30:00,90.528,90.567,90.453,90.46,5737099964.0
2006-03-14 00:00:00,90.458,90.524,90.395,90.513,7386999981.0
2006-03-14 00:30:00,90.5,90.544,90.47,90.498,5834099982.0
2006-03-14 01:00:00,90.482,90.525,90.388,90.433,5859199995.0
2006-03-14 01:30:00,90.453,90.504,90.38,90.491,6729599976.0
2006-03-14 02:00:00,90.5,90.546,90.476,90.5,6558899974.0
2006-03-14 02:30:00,90.469,90.573,90.416,90.435,6609999963.0
2006-03-14 03:00:00,90.413,90.443,90.309,90.309,6623899963.0
2006-03-14 03:30:00,90.31,90.435,90.296,90.387,6447899980.0
2006-03-14 04:00:00,90.389,90.454,90.348,90.439,5898599992.0
2006-03-14 04:30:00,90.412,90.452,90.377,90.4,5494499978.0
2006-03-14 05:00:00,90.407,90.428,90.368,90.403,6158200003.0
2006-03-14 05:30:00,90.384,90.46,90.354,90.375,5601699985.0
2006-03-14 06:00:00,90.364,90.445,90.325,90.418,5713899993.0
2006-03-14 06:30:00,90.434,90.46,90.379,90.414,6265399993.0
2006-03-14 07:00:00,90.402,90.443,90.347,90.385,5967199970.0
2006-03-14 07:30:00,90.379,90.442,90.346,90.389,6225299974.0
2006-03-14 08:00:00,90.369,90.413,90.322,90.355,5259399988.0
2006-03-14 08:30:00,90.352,90.414,90.299,90.39,6264700003.0
2006-03-14 09:00:00,90.402,90.537,90.353,90.505,7540999974.0
2006-03-14 09:30:00,90.513,90.548,90.454,90.493,6209199973.0
2006-03-14 10:00:00,90.495,90.605,90.457,90.531,6546400000.0
2006-03-14 10:30:00,90.553,90.56,90.486,90.535,6846699989.0
2006-03-14 11:00:00,90.554,90.598,90.497,90.502,7276999970.0
2006-03-14 11:30:00,90.507,90.514,90.39,90.415,7725100003.0
2006-03-14 12:00:00,90.399,90.405,90.295,90.345,6916599989.0
2006-03-14 12:30:00,90.347,90.358,90.222,90.245,6070599995.0
2006-03-14 13:00:00,90.277,90.292,90.175,90.252,6797799987.0
2006-03-14 13:30:00,90.243,90.267,90.117,90.142,6489099965.0
2006-03-14 14:00:00,90.139,90.253,90.129,90.236,6653799995.0
2006-03-14 14:30:00,90.24,90.242,90.147,90.184,6333200013.0
2006-03-14 15:00:00,90.194,90.217,90.094,90.16,6884999977.0
2006-03-14 15:30:00,90.166,90.239,90.034,90.083,7172999952.0
2006-03-14 16:00:00,90.093,90.107,89.996,90.072,6544800003.0
2006-03-14 16:30:00,90.095,90.104,89.952,90.07,7181800010.0
2006-03-14 17:00:00,90.093,90.238,90.079,90.21,6397899980.0
2006-03-14 17:30:00,90.214,90.263,90.139,90.145,6840199993.0
2006-03-14 18:00:00,90.118,90.234,90.057,90.089,48147499890.0
2006-03-14 18:30:00,90.097,90.222,90.08,90.169,31844399833.0
2006-03-14 19:00:00,90.187,90.201,90.041,90.074,23294199938.0
2006-03-14 19:30:00,90.066,90.192,90.052,90.155,21317299955.0
2006-03-14 20:00:00,90.156,90.25,90.156,90.2,22914899946.0
2006-03-14 20:30:00,90.221,90.271,90.16,90.17,31015999926.0
2006-03-14 21:00:00,90.169,90.207,90.14,90.173,24316599944.0
2006-03-14 21:30:00,90.188,90.215,90.129,90.157,14620599931.0
2006-03-14 22:00:00,90.133,90.158,90.077,90.133,10994400009.0
2006-03-14 22:30:00,90.129,90.217,90.108,90.155,10160899987.0
2006-03-14 23:00:00,90.184,90.19,90.13,90.165,5726200000.0
2006-03-14 23:30:00,90.175,90.262,90.15,90.224,6350199992.0
2006-03-15 00:00:00,90.235,90.322,90.15,90.312,7278099978.0
2006-03-15 00:30:00,90.31,90.327,90.226,90.251,6176499976.0
2006-03-15 01:00:00,90.25,90.328,90.232,90.292,6103899996.0
2006-03-15 01:30:00,90.304,90.345,90.272,90.328,6900700004.0
2006-03-15 02:00:00,90.311,90.417,90.292,90.385,7050799989.0
2006-03-15 02:30:00,90.372,90.4,90.306,90.333,7215999970.0
2006-03-15 03:00:00,90.314,90.333,90.118,90.197,6547999996.0
2006-03-15 03:30:00,90.188,90.237,90.138,90.222,6516199992.0
2006-03-15 04:00:00,90.207,90.248,90.173,90.199,5848399997.0
2006-03-15 04:30:00,90.201,90.228,90.167,90.209,5338599981.0
2006-03-15 05:00:00,90.193,90.224,90.154,90.159,4974399982.0
2006-03-15 05:30:00,90.184,90.186,90.081,90.148,5714299979.0
2006-03-15 06:00:00,90.163,90.234,90.135,90.176,5150599982.0
2006-03-15 06:30:00,90.19,90.207,90.13,90.167,5795399988.0
2006-03-15 07:00:00,90.175,90.197,90.135,90.167,6300199979.0
2006-03-15 07:30:00,90.167,90.195,90.135,90.173,5783999974.0
2006-03-15 08:00:00,90.156,90.195,90.112,90.141,6111199991.0
2006-03-15 08:30:00,90.157,90.212,90.11,90.182,6080299966.0
2006-03-15 09:00:00,90.186,90.234,90.141,90.221,6668599984.0
2006-03-15 09:30:00,90.225,90.241,90.165,90.219,6915899995.0
2006-03-15 10:00:00,90.216,90.279,90.18,90.249,6242499981.0
2006-03-15 10:30:00,90.263,90.311,90.219,90.263,6519199978.0
2006-03-15 11:00:00,90.272,90.315,90.209,90.314,6673799988.0
2006-03-15 11:30:00,90.317,90.32,90.198,90.23,7445399977.0
2006-03-15 12:00:00,90.243,90.317,90.216,90.288,7810699968.0
2006-03-15 12:30:00,90.26,90.301,90.208,90.234,5821099994.0
2006-03-15 13:00:00,90.224,90.281,90.189,90.242,6846199995.0
2006-03-15 13:30:00,90.238,90.317,90.204,90.317,6455899977.0
2006-03-15 14:00:00,90.294,90.329,90.253,90.323,6175800000.0
2006-03-15 14:30:00,90.298,90.351,90.234,90.295,6760999983.0
2006-03-15 15:00:00,90.295,90.295,90.134,90.245,5968599974.0
2006-03-15 15:30:00,90.242,90.259,90.14,90.183,5755799989.0
2006-03-15 16:00:00,90.194,90.321,90.175,90.256,6227299989.0
2006-03-15 16:30:00,90.283,90.334,90.156,90.262,6343699994.0
2006-03-15 17:00:00,90.241,90.3,90.216,90.25,6289999992.0
2006-03-15 17:30:00,90.252,90.316,90.213,90.259,6933999980.0
2006-03-15 18:00:00,90.247,90.34,90.211,90.241,49331399857.0
2006-03-15 18:30:00,90.243,90.32,90.168,90.178,32390899924.0
2006-03-15 19:00:00,90.192,90.318,90.176,90.275,23984399894.0
2006-03-15 19:30:00,90.306,90.32,90.258,90.3,21721699980.0
2006-03-15 20:00:00,90.298,90.43,90.283,90.36,25600399911.0
2006-03-15 20:30:00,90.42,90.53,90.314,90.53,31424399944.0
2006-03-15 21:00:00,90.385,90.54,90.384,90.416,24593799970.0
2006-03-15 21:30:00,90.42,90.518,90.381,90.508,14478799947.0
2006-03-15 22:00:00,90.518,90.545,90.419,90.444,11519799967.0
2006-03-15 22:30:00,90.442,90.535,90.439,90.482,10724799981.0
2006-03-15 23:00:00,90.505,90.57,90.487,90.532,5969700002.0
2006-03-15 23:30:00,90.553,90.601,90.527,90.555,7224699975.0
2006-03-16 00:00:00,90.541,90.56,90.442,90.518,7054499973.0
2006-03-16 00:30:00,90.498,90.609,90.488,90.58,6324699986.0
2006-03-16 01:00:00,90.55,90.716,90.538,90.709,5784599979.0
2006-03-16 01:30:00,90.703,90.712,90.636,90.691,6806599984.0
2006-03-16 02:00:00,90.685,90.754,90.641,90.704,6201099980.0
2006-03-16 02:30:00,90.679,90.767,90.679,90.735,7132799992.0
2006-03-16 03:00:00,90.708,90.733,90.595,90.657,6360699977.0
2006-03-16 03:30:00,90.663,90.71,90.637,90.702,5824199969.0
2006-03-16 04:00:00,90.672,90.702,90.575,90.586,5508999992.0
2006-03-16 04:30:00,90.58,90.595,90.519,90.535,4947699965.0
2006-03-16 05:00:00,90.557,90.594,90.528,90.57,5194099970.0
2006-03-16 05:30:00,90.564,90.609,90.532,90.586,4516099979.0
2006-03-16 06:00:00,90.594,90.605,90.515,90.554,5447099982.0
2006-03-16 06:30:00,90.555,90.761,90.525,90.625,5702099985.0
2006-03-16 07:00:00,90.625,90.684,90.573,90.667,5589299975.0
2006-03-16 07:30:00,90.656,90.679,90.595,90.625,6217099979.0
2006-03-16 08:00:00,90.638,90.725,90.593,90.7,6929299982.0
2006-03-16 08:30:00,90.725,90.776,90.665,90.734,7032399989.0
2006-03-16 09:00:00,90.74,90.743,90.591,90.631,7290500008.0
2006-03-16 09:30:00,90.636,90.649,90.542,90.629,6721099989.0
2006-03-16 10:00:00,90.618,90.648,90.558,90.619,6232699965.0
2006-03-16 10:30:00,90.621,90.659,90.587,90.639,6197499998.0
2006-03-16 11:00:00,90.654,90.779,90.645,90.728,7197299994.0
2006-03-16 11:30:00,90.724,90.755,90.674,90.71,7319199968.0
2006-03-16 12:00:00,90.696,90.742,90.651,90.708,6433099980.0
2006-03-16 12:30:00,90.691,90.778,90.68,90.707,6851099983.0
2006-03-16 13:00:00,90.733,90.756,90.653,90.737,6073899981.0
2006-03-16 13:30:00,90.72,90.773,90.655,90.668,6501999986.0
2006-03-16 14:00:00,90.67,90.674,90.581,90.658,6415800003.0
2006-03-16 14:30:00,90.632,90.767,90.577,90.705,6657000015.0
2006-03-16 15:00:00,90.691,90.741,90.559,90.626,6123399984.0
2006-03-16 15:30:00,90.665,90.758,90.545,90.651,6804599985.0
2006-03-16 16:00:00,90.644,90.662,90.541,90.561,7143700004.0
2006-03-16 16:30:00,90.551,90.635,90.519,90.615,5921199995.0
2006-03-16 17:00:00,90.612,90.692,90.528,90.67,5987599986.0
2006-03-16 17:30:00,90.686,90.735,90.5,90.522,6255299983.0
2006-03-16 18:00:00,90.533,90.64,90.485,90.546,47261799978.0
2006-03-16 18:30:00,90.548,90.617,90.47,90.471,32977799957.0
2006-03-16 19:00:00,90.508,90.649,90.508,90.607,22981499963.0
2006-03-16 19:30:00,90.625,90.747,90.623,90.671,21707499935.0
2006-03-16 20:00:00,90.67,90.738,90.58,90.656,26327199892.0
2006-03-16 20:30:00,90.59,90.71,90.59,90.632,30353199939.0
2006-03-16 21:00:00,90.631,90.676,90.557,90.572,25167899933.0
2006-03-16 21:30:00,90.573,90.662,90.552,90.614,14579699953.0
2006-03-16 22:00:00,90.629,90.651,90.57,90.596,12232699968.0
2006-03-16 22:30:00,90.605,90.666,90.538,90.585,10843599965.0
2006-03-16 23:00:00,90.615,90.622,90.535,90.583,5747899973.0
2006-03-16 23:30:00,90.592,90.595,90.508,90.545,5844699956.0
2006-03-17 00:00:00,90.531,90.603,90.488,90.602,7072600016.0
2006-03-17 00:30:00,90.583,90.628,90.53,90.578,5804799986.0
2006-03-17 01:00:00,90.561,90.646,90.561,90.629,6134100012.0
2006-03-17 01:30:00,90.633,90.647,90.58,90.628,6273399978.0
2006-03-17 02:00:00,90.633,90.675,90.591,90.638,6272600013.0
2006-03-17 02:30:00,90.618,90.651,90.419,90.435,6787699958.0
2006-03-17 03:00:00,90.448,90.532,90.429,90.484,6836399980.0
2006-03-17 03:30:00,90.487,90.521,90.438,90.497,5935299962.0
2006-03-17 04:00:00,90.468,90.518,90.414,90.428,5934199961.0
2006-03-17 04:30:00,90.407,90.508,90.396,90.445,5476599988.0
2006-03-17 05:00:00,90.454,90.527,90.437,90.472,5670799991.0
2006-03-17 05:30:00,90.486,90.49,90.414,90.436,5305099982.0
2006-03-17 06:00:00,90.452,90.48,90.394,90.419,6089699969.0
2006-03-17 06:30:00,90.392,90.437,90.368,90.413,4958699977.0
2006-03-17 07:00:00,90.405,90.428,90.328,90.408,5824200000.0
2006-03-17 07:30:00,90.403,90.432,90.36,90.402,5892399953.0
2006-03-17 08:00:00,90.385,90.423,90.334,90.394,6777499993.0
2006-03-17 08:30:00,90.412,90.436,90.34,90.358,6797399964.0
2006-03-17 09:00:00,90.392,90.414,90.252,90.257,6627499989.0
2006-03-17 09:30:00,90.253,90.323,90.225,90.225,6988099966.0
2006-03-17 10:00:00,90.232,90.414,90.21,90.383,6841599986.0
2006-03-17 10:30:00,90.368,90.388,90.175,90.257,6931699972.0
2006-03-17 11:00:00,90.244,90.27,90.111,90.146,7243599984.0
2006-03-17 11:30:00,90.151,90.253,89.999,90.186,7427999967.0
2006-03-17 12:00:00,90.187,90.24,90.112,90.151,6607799976.0
2006-03-17 12:30:00,90.133,90.186,90.053,90.089,6102299978.0
2006-03-17 13:00:00,90.114,90.142,89.998,90.057,7142699981.0
2006-03-17 13:30:00,90.039,90.08,89.949,90.015,7297299977.0
2006-03-17 14:00:00,90.037,90.039,89.931,89.998,6423199958.0
2006-03-17 14:30:00,89.969,89.989,89.878,89.931,6641199990.0
2006-03-17 15:00:00,89.901,89.918,89.764,89.82,6337599986.0
2006-03-17 15:30:00,89.818,89.831,89.624,89.689,6315699981.0
2006-03-17 16:00:00,89.68,89.811,89.662,89.75,6933799981.0
2006-03-17 16:30:00,89.758,89.845,89.744,89.764,7101799992.0
2006-03-17 17:00:00,89.746,89.852,89.719,89.755,6024799984.0
2006-03-17 17:30:00,89.743,89.887,89.71,89.827,7330599966.0
2006-03-17 18:00:00,89.829,89.93,89.785,89.9,49889799954.0
2006-03-17 18:30:00,89.9,89.91,89.747,89.829,33442999936.0
2006-03-17 19:00:00,89.849,89.937,89.751,89.896,23167399973.0
2006-03-17 19:30:00,89.912,89.923,89.792,89.818,21634799889.0
2006-03-17 20:00:00,89.821,89.858,89.756,89.81,24654599968.0
2006-03-17 20:30:00,89.8,89.84,89.727,89.765,31217699881.0
2006-03-17 21:00:00,89.749,89.82,89.723,89.793,25506599981.0
2006-03-17 21:30:00,89.797,89.863,89.76,89.796,15435000020.0
2006-03-17 22:00:00,89.798,89.836,89.752,89.777,11615399925.0
2006-03-17 22:30:00,89.798,89.828,89.71,89.762,10485899988.0
2006-03-17 23:00:00,89.789,89.825,89.74,89.804,5989999994.0
2006-03-17 23:30:00,89.798,89.857,89.778,89.845,6273399978.0
2006-03-20 00:00:00,89.792,90.048,89.777,89.854,5720499978.0
2006-03-20 00:30:00,89.845,89.874,89.794,89.85,6597899972.0
2006-03-20 01:00:00,89.82,89.912,89.811,89.875,5466799955.0
2006-03-20 01:30:00,89.902,89.985,89.847,89.966,7038499966.0
2006-03-20 02:00:00,89.934,89.986,89.842,89.901,5729499984.0
2006-03-20 02:30:00,89.886,90.013,89.857,90.005,6743199992.0
2006-03-20 03:00:00,90.001,90.049,89.945,90.01,6648699982.0
2006-03-20 03:30:00,90.027,90.116,90.0,90.065,6705999992.0
2006-03-20 04:00:00,90.053,90.135,90.03,90.059,5855999996.0
2006-03-20 04:30:00,90.071,90.122,90.05,90.085,5319599998.0
2006-03-20 05:00:00,90.105,90.135,90.034,90.048,5506299969.0
2006-03-20 05:30:00,90.047,90.1,90.028,90.033,5006499997.0
2006-03-20 06:00:00,90.023,90.045,89.967,89.993,5510299992.0
2006-03-20 06:30:00,89.981,89.998,89.908,89.946,6019799969.0
2006-03-20 07:00:00,89.933,89.952,89.838,89.88,5899599992.0
2006-03-20 07:30:00,89.898,89.943,89.842,89.925,5675399992.0
2006-03-20 08:00:00,89.928,89.979,89.91,89.954,5944899981.0
2006-03-20 08:30:00,89.956,90.017,89.862,89.885,6037399983.0
2006-03-20 09:00:00,89.874,89.965,89.857,89.945,6711599971.0
2006-03-20 09:30:00,89.933,90.002,89.91,89.964,6875599998.0
2006-03-20 10:00:00,89.954,90.068,89.944,89.959,6661799967.0
2006-03-20 10:30:00,89.947,89.992,89.846,89.927,6969599981.0
2006-03-20 11:00:00,89.939,89.983,89.884,89.918,7016499974.0
2006-03-20 11:30:00,89.919,89.919,89.776,89.836,7230899970.0
2006-03-20 12:00:00,89.825,89.962,89.809,89.932,7026299957.0
2006-03-20 12:30:00,89.921,90.024,89.899,89.95,5661099994.0
2006-03-20 13:00:00,89.97,90.042,89.913,89.998,6713300006.0
2006-03-20 13:30:00,89.983,90.014,89.934,89.934,6117199965.0
2006-03-20 14:00:00,89.951,89.968,89.81,89.841,6846099976.0
2006-03-20 14:30:00,89.833,89.918,89.804,89.856,6614399978.0
2006-03-20 15:00:00,89.854,89.871,89.696,89.743,6839299972.0
2006-03-20 15:30:00,89.765,89.815,89.599,89.644,6818199981.0
2006-03-20 16:00:00,89.639,89.654,89.505,89.63,6336400005.0
2006-03-20 16:30:00,89.662,89.926,89.628,89.878,6844499986.0
2006-03-20 17:00:00,89.87,90.053,89.836,90.013,6583499978.0
2006-03-20 17:30:00,89.988,90.132,89.963,90.1,6918399984.0
2006-03-20 18:00:00,90.109,90.109,89.97,90.039,49031999818.0
2006-03-20 18:30:00,90.061,90.089,89.955,90.023,33897599875.0
2006-03-20 19:00:00,90.004,90.055,89.959,90.023,23133899935.0
2006-03-20 19:30:00,90.042,90.074,89.962,90.012,21163099957.0
2006-03-20 20:00:00,90.005,90.059,89.882,90.0,24792499930.0
2006-03-20 20:30:00,90.01,90.034,89.926,89.967,31696999879.0
2006-03-20 21:00:00,90.02,90.02,89.929,89.987,23747699927.0
2006-03-20 21:30:00,89.997,90.029,89.955,89.986,14774799982.0
2006-03-20 22:00:00,89.99,90.029,89.96,89.969,11283499950.0
2006-03-20 22:30:00,90.006,90.03,89.923,89.995,10723999974.0
2006-03-20 23:00:00,90.017,90.07,89.957,90.026,6392899991.0
2006-03-20 23:30:00,90.018,90.129,89.987,90.095,6283399978.0
2006-03-21 00:00:00,90.095,90.177,90.073,90.104,6759099991.0
2006-03-21 00:30:00,90.093,90.165,90.069,90.119,5938199979.0
2006-03-21 01:00:00,90.1,90.139,90.048,90.095,5691999969.0
2006-03-21 01:30:00,90.099,90.155,90.07,90.146,7233999976.0
2006-03-21 02:00:00,90.109,90.147,89.889,89.907,6749399966.0
2006-03-21 02:30:00,89.892,89.996,89.887,89.958,6124699984.0
2006-03-21 03:00:00,89.958,89.975,89.911,89.919,5970599986.0
2006-03-21 03:30:00,89.923,89.957,89.874,89.922,6262999981.0
2006-03-21 04:00:00,89.896,89.99,89.896,89.97,5872099984.0
2006-03-21 04:30:00,89.993,90.141,89.947,90.09,6085699980.0
2006-03-21 05:00:00,90.085,90.085,89.989,90.075,5861299996.0
2006-03-21 05:30:00,90.069,90.101,90.028,90.069,5414100004.0
2006-03-21 06:00:00,90.067,90.071,89.9,89.905,6092899973.0
2006-03-21 06:30:00,89.908,90.031,89.908,90.021,6703699990.0
2006-03-21 07:00:00,90.015,90.019,89.946,89.979,6028099989.0
2006-03-21 07:30:00,89.969,90.006,89.938,89.988,5874099994.0
2006-03-21 08:00:00,90.0,90.002,89.891,89.973,6642899980.0
2006-03-21 08:30:00,89.97,90.001,89.867,89.942,6346799970.0
2006-03-21 09:00:00,89.943,89.974,89.902,89.933,6804699964.0
2006-03-21 09:30:00,89.933,90.035,89.922,90.007,6756099968.0
2006-03-21 10:00:00,90.007,90.082,89.958,90.004,6167699994.0
2006-03-21 10:30:00,90.0,90.07,89.981,90.035,6749499990.0
2006-03-21 11:00:00,90.038,90.165,90.004,90.165,7246799978.0
2006-03-21 11:30:00,90.163,90.175,90.087,90.163,7008999977.0
2006-03-21 12:00:00,90.168,90.258,90.119,90.144,6581499995.0
2006-03-21 12:30:00,90.146,90.152,90.014,90.06,6154499974.0
2006-03-21 13:00:00,90.099,90.2,89.985,89.991,6058799995.0
2006-03-21 13:30:00,90.005,90.038,89.921,89.947,6925099996.0
2006-03-21 14:00:00,89.95,90.007,89.924,89.998,6455599996.0
2006-03-21 14:30:00,89.967,90.024,89.921,89.957,6536299983.0
2006-03-21 15:00:00,89.966,89.981,89.787,89.787,6877700000.0
2006-03-21 15:30:00,89.803,89.905,89.732,89.774,6368399978.0
2006-03-21 16:00:00,89.771,89.798,89.688,89.761,6622899978.0
2006-03-21 16:30:00,89.749,89.864,89.739,89.818,7359299965.0
2006-03-21 17:00:00,89.793,89.846,89.731,89.795,6083199966.0
2006-03-21 17:30:00,89.795,89.896,89.729,89.837,5628999987.0
2006-03-21 18:00:00,89.81,89.95,89.8,89.873,49824199858.0
2006-03-21 18:30:00,89.89,89.95,89.768,89.872,32725199957.0
2006-03-21 19:00:00,89.885,89.947,89.838,89.888,23913799939.0
2006-03-21 19:30:00,89.897,89.971,89.885,89.943,21850399939.0
2006-03-21 20:00:00,89.931,90.04,89.923,90.02,25848299912.0
2006-03-21 20:30:00,90.02,90.07,89.961,90.05,30542099932.0
2006-03-21 21:00:00,90.06,90.06,89.94,89.996,23129499932.0
2006-03-21 21:30:00,90.014,90.054,89.969,90.014,14328199963.0
2006-03-21 22:00:00,90.017,90.047,89.983,90.006,11078899971.0
2006-03-21 22:30:00,90.002,90.064,89.995,90.06,11310899988.0
2006-03-21 23:00:00,90.083,90.094,90.036,90.075,5815899983.0
2006-03-21 23:30:00,90.073,90.116,90.038,90.095,6317799977.0
2006-03-22 00:00:00,90.067,90.18,90.051,90.1,7308499978.0
2006-03-22 00:30:00,90.09,90.113,89.983,90.05,6281399991.0
2006-03-22 01:00:00,90.016,90.1,90.014,90.074,6224899989.0
2006-03-22 01:30:00,90.088,90.169,90.056,90.153,7301599975.0
2006-03-22 02:00:00,90.151,90.168,90.091,90.16,6997899985.0
2006-03-22 02:30:00,90.146,90.193,90.127,90.18,6359099982.0
2006-03-22 03:00:00,90.17,90.194,90.057,90.063,6330599987.0
2006-03-22 03:30:00,90.072,90.116,90.043,90.093,6220099994.0
2006-03-22 04:00:00,90.084,90.128,90.062,90.105,5947899982.0
2006-03-22 04:30:00,90.099,90.122,90.063,90.063,5205499995.0
2006-03-22 05:00:00,90.085,90.102,90.032,90.086,5143299993.0
2006-03-22 05:30:00,90.066,90.094,89.994,90.02,5266999966.0
2006-03-22 06:00:00,90.035,90.073,89.976,89.992,5606999987.0
2006-03-22 06:30:00,90.007,90.071,89.984,90.04,6003099981.0
2006-03-22 07:00:00,90.03,90.055,89.993,90.043,6135499989.0
2006-03-22 07:30:00,90.037,90.065,90.0,90.035,5512899997.0
2006-03-22 08:00:00,90.052,90.073,89.999,90.016,6088099991.0
2006-03-22 08:30:00,90.016,90.016,89.94,89.987,5855299981.0
2006-03-22 09:00:00,89.998,90.049,89.97,89.99,6246699964.0
2006-03-22 09:30:00,89.982,90.013,89.906,89.999,5954799994.0
2006-03-22 10:00:00,90.002,90.015,89.934,89.963,5911700020.0
2006-03-22 10:30:00,89.947,90.006,89.891,89.891,6885299984.0
2006-03-22 11:00:00,89.908,89.942,89.855,89.893,7024799965.0
2006-03-22 11:30:00,89.907,89.958,89.87,89.945,7297999991.0
2006-03-22 12:00:00,89.942,89.976,89.831,89.91,7472200013.0
2006-03-22 12:30:00,89.878,89.909,89.76,89.763,6692699988.0
2006-03-22 13:00:00,89.791,89.863,89.74,89.787,6279700007.0
2006-03-22 13:30:00,89.778,89.857,89.751,89.855,6298499982.0
2006-03-22 14:00:00,89.845,89.868,89.781,89.813,6914399987.0
2006-03-22 14:30:00,89.804,89.825,89.691,89.757,6813399985.0
2006-03-22 15:00:00,89.761,89.805,89.715,89.731,7005699983.0
2006-03-22 15:30:00,89.752,89.752,89.61,89.663,6208999993.0
2006-03-22 16:00:00,89.67,89.756,89.625,89.716,6102699981.0
2006-03-22 16:30:00,89.744,89.781,89.706,89.737,7061200000.0
2006-03-22 17:00:00,89.735,89.755,89.603,89.621,6534499979.0
2006-03-22 17:30:00,89.636,89.703,89.605,89.667,6396000001.0
2006-03-22 18:00:00,89.668,89.694,89.41,89.634,48402599798.0
2006-03-22 18:30:00,89.628,89.66,89.46,89.571,32820299896.0
2006-03-22 19:00:00,89.581,89.581,89.388,89.462,23210499965.0
2006-03-22 19:30:00,89.466,89.522,89.421,89.485,20810099948.0
2006-03-22 20:00:00,89.495,89.516,89.433,89.485,23494299939.0
2006-03-22 20:30:00,89.59,89.59,89.44,89.511,32925799884.0
2006-03-22 21:00:00,89.509,89.584,89.502,89.557,24907999948.0
2006-03-22 21:30:00,89.563,89.586,89.481,89.557,13797699965.0
2006-03-22 22:00:00,89.535,89.598,89.51,89.548,11128399958.0
2006-03-22 22:30:00,89.555,89.57,89.442,89.495,10303399963.0
2006-03-22 23:00:00,89.508,89.59,89.501,89.555,5973899980.0
2006-03-22 23:30:00,89.563,89.633,89.533,89.632,6277699965.0
2006-03-23 00:00:00,89.635,89.69,89.589,89.619,7208499956.0
2006-03-23 00:30:00,89.601,89.648,89.578,89.642,6774799986.0
2006-03-23 01:00:00,89.63,89.646,89.513,89.545,5947499997.0
2006-03-23 01:30:00,89.543,89.555,89.475,89.51,7087899967.0
2006-03-23 02:00:00,89.487,89.584,89.463,89.529,6760000018.0
2006-03-23 02:30:00,89.511,89.569,89.344,89.365,6327399985.0
2006-03-23 03:00:00,89.362,89.385,89.236,89.302,7003799994.0
2006-03-23 03:30:00,89.313,89.353,89.262,89.293,7025799992.0
2006-03-23 04:00:00,89.297,89.365,89.263,89.352,5263999981.0
2006-03-23 04:30:00,89.354,89.365,89.298,89.35,6225800004.0
2006-03-23 05:00:00,89.34,89.418,89.324,89.361,5452399983.0
2006-03-23 05:30:00,89.372,89.407,89.33,89.364,5738399996.0
2006-03-23 06:00:00,89.36,89.395,89.309,89.381,5546099984.0
2006-03-23 06:30:00,89.367,89.422,89.354,89.387,5925099985.0
2006-03-23 07:00:00,89.376,89.651,89.368,89.588,6640899987.0
2006-03-23 07:30:00,89.587,89.66,89.559,89.66,6056899989.0
2006-03-23 08:00:00,89.667,89.724,89.633,89.689,6626099983.0
2006-03-23 08:30:00,89.691,89.715,89.603,89.632,6341599980.0
2006-03-23 09:00:00,89.66,89.662,89.542,89.598,6663700001.0
2006-03-23 09:30:00,89.579,89.594,89.471,89.488,6700399970.0
2006-03-23 10:00:00,89.492,89.561,89.428,89.483,6191199972.0
2006-03-23 10:30:00,89.477,89.566,89.453,89.487,7025499999.0
2006-03-23 11:00:00,89.501,89.545,89.455,89.466,6938799996.0
2006-03-23 11:30:00,89.461,89.619,89.459,89.562,7387999967.0
2006-03-23 12:00:00,89.562,89.59,89.482,89.522,6513099993.0
2006-03-23 12:30:00,89.503,89.592,89.493,89.54,6502599982.0
2006-03-23 13:00:00,89.545,89.564,89.468,89.548,6683499959.0
2006-03-23 13:30:00,89.534,89.565,89.446,89.492,6200999979.0
2006-03-23 14:00:00,89.489,89.527,89.459,89.474,6064899966.0
2006-03-23 14:30:00,89.461,89.505,89.424,89.491,6597599984.0
2006-03-23 15:00:00,89.48,89.507,89.394,89.428,5745699982.0
2006-03-23 15:30:00,89.419,89.468,89.32,89.355,6480799996.0
2006-03-23 16:00:00,89.341,89.459,89.331,89.437,6063599999.0
2006-03-23 16:30:00,89.428,89.457,89.329,89.35,6834699977.0
2006-03-23 17:00:00,89.339,89.413,89.184,89.219,6103499977.0
2006-03-23 17:30:00,89.226,89.363,89.211,89.357,7015100002.0
2006-03-23 18:00:00,89.362,89.39,89.192,89.275,48633399823.0
2006-03-23 18:30:00,89.278,89.39,89.249,89.332,32429099921.0
2006-03-23 19:00:00,89.314,89.399,89.291,89.375,23944799971.0
2006-03-23 19:30:00,89.375,89.42,89.332,89.407,20509699921.0
2006-03-23 20:00:00,89.405,89.43,89.325,89.41,24751799931.0
2006-03-23 20:30:00,89.42,89.49,89.266,89.47,32530199860.0
2006-03-23 21:00:00,89.333,89.47,89.255,89.389,25157399885.0
2006-03-23 21:30:00,89.402,89.492,89.369,89.438,14352399963.0
2006-03-23 22:00:00,89.437,89.467,89.399,89.406,11375499972.0
2006-03-23 22:30:00,89.427,89.506,89.416,89.441,10826899954.0
2006-03-23 23:00:00,89.503,89.54,89.459,89.47,6077500000.0
2006-03-23 23:30:00,89.489,89.523,89.402,89.44,6152999985.0
2006-03-24 00:00:00,89.441,89.506,89.4,89.479,6945699983.0
2006-03-24 00:30:00,89.465,89.5,89.432,89.466,6921899992.0
2006-03-24 01:00:00,89.454,89.491,89.422,89.455,6175399982.0
2006-03-24 01:30:00,89.459,89.495,89.411,89.492,6710699987.0
2006-03-24 02:00:00,89.484,89.505,89.416,89.46,6984699998.0
2006-03-24 02:30:00,89.439,89.61,89.439,89.565,7110999978.0
2006-03-24 03:00:00,89.567,89.606,89.517,89.566,6222599988.0
2006-03-24 03:30:00,89.578,89.585,89.471,89.499,6432899982.0
2006-03-24 04:00:00,89.489,89.528,89.435,89.47,5565199991.0
2006-03-24 04:30:00,89.482,89.523,89.447,89.475,4698499994.0
2006-03-24 05:00:00,89.495,89.527,89.443,89.465,5767899977.0
2006-03-24 05:30:00,89.483,89.506,89.416,89.494,5468299997.0
2006-03-24 06:00:00,89.483,89.514,89.443,89.496,5236299967.0
2006-03-24 06:30:00,89.495,89.574,89.482,89.574,5568099969.0
2006-03-24 07:00:00,89.579,89.617,89.546,89.576,6126700007.0
2006-03-24 07:30:00,89.574,89.598,89.538,89.556,5924599993.0
2006-03-24 08:00:00,89.546,89.596,89.53,89.565,5524400001.0
2006-03-24 08:30:00,89.561,89.647,89.537,89.588,6365299999.0
2006-03-24 09:00:00,89.579,89.611,89.53,89.562,6955399980.0
2006-03-24 09:30:00,89.56,89.605,89.489,89.532,6782799988.0
2006-03-24 10:00:00,89.559,89.682,89.523,89.591,6432399986.0
2006-03-24 10:30:00,89.61,89.654,89.547,89.625,6334200015.0
2006-03-24 11:00:00,89.645,89.771,89.604,89.715,6938399992.0
2006-03-24 11:30:00,89.716,89.757,89.638,89.675,7224099974.0
2006-03-24 12:00:00,89.68,89.68,89.583,89.658,6767599965.0
2006-03-24 12:30:00,89.649,89.682,89.604,89.624,5779199980.0
2006-03-24 13:00:00,89.642,89.692,89.56,89.569,6968899977.0
2006-03-24 13:30:00,89.568,89.657,89.527,89.57,6957999985.0
2006-03-24 14:00:00,89.576,89.685,89.565,89.623,6590399986.0
2006-03-24 14:30:00,89.611,89.716,89.569,89.709,6481799997.0
2006-03-24 15:00:00,89.705,89.761,89.639,89.65,5941999980.0
2006-03-24 15:30:00,89.646,89.747,89.612,89.652,6898599977.0
2006-03-24 16:00:00,89.654,89.936,89.614,89.898,6875099983.0
2006-03-24 16:30:00,89.903,89.921,89.765,89.787,6064899994.0
2006-03-24 17:00:00,89.776,89.828,89.603,89.685,6391700004.0
2006-03-24 17:30:00,89.689,89.72,89.608,89.683,6298499961.0
2006-03-24 18:00:00,89.655,89.76,89.578,89.637,51391899881.0
2006-03-24 18:30:00,89.65,89.7,89.583,89.663,33243099954.0
2006-03-24 19:00:00,89.667,89.752,89.65,89.687,23461699953.0
2006-03-24 19:30:00,89.71,89.715,89.609,89.648,21452599959.0
2006-03-24 20:00:00,89.652,89.705,89.604,89.65,25098699929.0
2006-03-24 20:30:00,89.613,89.695,89.595,89.66,31023999935.0
2006-03-24 21:00:00,89.676,89.701,89.6,89.64,24452099968.0
2006-03-24 21:30:00,89.643,89.658,89.569,89.609,15423799942.0
2006-03-24 22:00:00,89.627,89.637,89.557,89.558,11103099970.0
2006-03-24 22:30:00,89.595,89.616,89.507,89.516,10534999994.0
2006-03-24 23:00:00,89.572,89.615,89.536,89.564,6537199986.0
2006-03-24 23:30:00,89.578,89.595,89.537,89.575,6105599981.0
2006-03-27 00:00:00,89.657,89.754,89.651,89.735,6921499974.0
2006-03-27 00:30:00,89.719,89.75,89.663,89.717,7321599967.0
2006-03-27 01:00:00,89.693,89.738,89.609,89.613,6413799986.0
2006-03-27 01:30:00,89.618,89.769,89.609,89.749,6434699974.0
2006-03-27 02:00:00,89.729,89.751,89.561,89.586,6187999972.0
2006-03-27 02:30:00,89.56,89.597,89.291,89.313,7293400013.0
2006-03-27 03:00:00,89.315,89.329,89.192,89.32,6214099980.0
2006-03-27 03:30:00,89.317,89.345,89.103,89.137,6930799962.0
2006-03-27 04:00:00,89.118,89.157,89.019,89.021,5660500006.0
2006-03-27 04:30:00,89.051,89.07,88.994,89.037,5685399957.0
2006-03-27 05:00:00,89.065,89.126,89.0,89.098,5613999960.0
2006-03-27 05:30:00,89.104,89.182,89.074,89.182,6392599984.0
2006-03-27 06:00:00,89.183,89.229,89.111,89.162,5136899996.0
2006-03-27 06:30:00,89.165,89.17,88.964,88.973,5386299989.0
2006-03-27 07:00:00,88.993,89.052,88.945,88.967,5806499981.0
2006-03-27 07:30:00,88.97,89.117,88.97,89.103,6285199971.0
2006-03-27 08:00:00,89.082,89.146,89.069,89.106,5700899976.0
2006-03-27 08:30:00,89.101,89.152,89.051,89.057,6504200004.0
2006-03-27 09:00:00,89.082,89.105,89.021,89.072,6867699985.0
2006-03-27 09:30:00,89.061,89.23,89.043,89.221,5876799980.0
2006-03-27 10:00:00,89.244,89.348,89.23,89.305,6175499986.0
2006-03-27 10:30:00,89.294,89.358,89.265,89.268,6289000004.0
2006-03-27 11:00:00,89.287,89.324,89.242,89.281,7042700002.0
2006-03-27 11:30:00,89.287,89.336,89.243,89.29,7875099978.0
2006-03-27 12:00:00,89.296,89.358,89.285,89.308,6796599976.0
2006-03-27 12:30:00,89.311,89.323,89.238,89.242,5829099986.0
2006-03-27 13:00:00,89.244,89.261,89.118,89.172,6430899987.0
2006-03-27 13:30:00,89.156,89.173,89.038,89.074,6620599994.0
2006-03-27 14:00:00,89.066,89.099,89.014,89.093,6172299983.0
2006-03-27 14:30:00,89.096,89.131,89.018,89.075,6219699991.0
2006-03-27 15:00:00,89.083,89.16,89.052,89.119,5961599984.0
2006-03-27 15:30:00,89.127,89.147,89.057,89.107,5990399987.0
2006-03-27 16:00:00,89.104,89.215,89.064,89.082,6946899984.0
2006-03-27 16:30:00,89.086,89.089,89.008,89.025,7327099994.0
2006-03-27 17:00:00,88.999,89.127,88.986,89.077,6762799997.0
2006-03-27 17:30:00,89.053,89.075,88.98,89.013,6318400000.0
2006-03-27 18:00:00,89.001,89.046,88.958,89.002,50304199847.0
2006-03-27 18:30:00,88.99,89.054,88.962,89.033,33044599926.0
2006-03-27 19:00:00,89.037,89.078,88.964,89.02,23983699948.0
2006-03-27 19:30:00,89.029,89.1,88.981,89.02,21061099965.0
2006-03-27 20:00:00,89.025,89.11,89.003,89.08,25411699925.0
2006-03-27 20:30:00,89.07,89.113,89.046,89.08,32144599881.0
2006-03-27 21:00:00,89.075,89.11,89.029,89.094,25220999934.0
2006-03-27 21:30:00,89.097,89.11,89.04,89.088,15096199992.0
2006-03-27 22:00:00,89.08,89.172,89.061,89.093,11666099995.0
2006-03-27 22:30:00,89.11,89.222,89.09,89.102,10404699964.0
2006-03-27 23:00:00,89.163,89.188,89.121,89.175,5700300002.0
2006-03-27 23:30:00,89.162,89.206,89.114,89.18,6194699992.0
2006-03-28 00:00:00,89.185,89.19,89.082,89.158,6670399983.0
2006-03-28 00:30:00,89.137,89.185,89.119,89.154,6803499976.0
2006-03-28 01:00:00,89.149,89.166,89.031,89.08,5622999982.0
2006-03-28 01:30:00,89.078,89.087,88.899,89.023,6831799982.0
2006-03-28 02:00:00,89.02,89.031,88.88,88.895,6822899991.0
2006-03-28 02:30:00,88.895,88.974,88.84,88.965,6353399986.0
2006-03-28 03:00:00,88.951,89.281,88.937,89.198,6662299969.0
2006-03-28 03:30:00,89.213,89.323,89.105,89.124,6443099998.0
2006-03-28 04:00:00,89.092,89.131,89.053,89.099,6435499982.0
2006-03-28 04:30:00,89.103,89.141,89.08,89.118,4798599980.0
2006-03-28 05:00:00,89.109,89.149,89.086,89.127,4577299996.0
2006-03-28 05:30:00,89.116,89.283,89.1,89.158,5816899978.0
2006-03-28 06:00:00,89.146,89.291,89.129,89.267,6000499992.0
2006-03-28 06:30:00,89.268,89.347,89.248,89.302,6021199983.0
2006-03-28 07:00:00,89.294,89.316,89.199,89.248,6861799984.0
2006-03-28 07:30:00,89.247,89.325,89.181,89.202,5694900004.0
2006-03-28 08:00:00,89.213,89.352,89.162,89.308,6392599972.0
2006-03-28 08:30:00,89.294,89.314,89.204,89.272,6061399974.0
2006-03-28 09:00:00,89.271,89.301,89.225,89.257,6919700002.0
2006-03-28 09:30:00,89.268,89.324,89.23,89.299,6987899991.0
2006-03-28 10:00:00,89.339,89.561,89.333,89.484,6679699987.0
2006-03-28 10:30:00,89.513,89.564,89.436,89.516,6565499972.0
2006-03-28 11:00:00,89.517,89.525,89.432,89.465,7409799960.0
2006-03-28 11:30:00,89.476,89.594,89.46,89.541,7385399976.0
2006-03-28 12:00:00,89.536,89.615,89.507,89.54,6910599980.0
2006-03-28 12:30:00,89.528,89.573,89.466,89.497,6371599997.0
2006-03-28 13:00:00,89.513,89.548,89.469,89.536,6498499999.0
2006-03-28 13:30:00,89.538,89.697,89.503,89.695,6267499974.0
2006-03-28 14:00:00,89.687,89.801,89.679,89.742,6578699979.0
2006-03-28 14:30:00,89.737,89.77,89.685,89.741,7036199995.0
2006-03-28 15:00:00,89.747,89.888,89.726,89.88,6615300007.0
2006-03-28 15:30:00,89.878,89.898,89.794,89.826,6809799996.0
2006-03-28 16:00:00,89.839,89.857,89.743,89.79,6410799981.0
2006-03-28 16:30:00,89.797,89.876,89.757,89.809,6396499985.0
2006-03-28 17:00:00,89.793,89.925,89.774,89.908,6807899997.0
2006-03-28 17:30:00,89.924,90.1,89.907,90.077,6490399996.0
2006-03-28 18:00:00,90.082,90.142,90.048,90.108,46910399918.0
2006-03-28 18:30:00,90.099,90.146,90.052,90.105,33702199969.0
2006-03-28 19:00:00,90.104,90.124,90.01,90.034,22789299930.0
2006-03-28 19:30:00,90.038,90.099,90.006,90.087,20973799967.0
2006-03-28 20:00:00,90.083,90.097,90.001,90.09,25121199954.0
2006-03-28 20:30:00,90.1,90.102,89.962,90.033,33146999904.0
2006-03-28 21:00:00,90.04,90.05,89.76,89.985,23983199969.0
2006-03-28 21:30:00,89.998,90.143,89.903,90.042,14604599971.0
2006-03-28 22:00:00,90.042,90.113,90.03,90.04,10976999957.0
2006-03-28 22:30:00,90.057,90.097,89.963,90.008,10846799987.0
2006-03-28 23:00:00,90.02,90.067,89.992,90.034,5823399990.0
2006-03-28 23:30:00,90.042,90.056,89.968,89.968,6371699993.0
2006-03-29 00:00:00,89.97,90.046,89.931,89.981,7131999973.0
2006-03-29 00:30:00,89.969,89.997,89.9,89.958,6155099991.0
2006-03-29 01:00:00,89.928,89.982,89.884,89.926,5956999966.0
2006-03-29 01:30:00,89.929,89.977,89.887,89.914,7455100005.0
2006-03-29 02:00:00,89.916,90.002,89.86,89.981,6226300008.0
2006-03-29 02:30:00,89.98,90.073,89.905,90.042,6765399989.0
2006-03-29 03:00:00,90.054,90.064,89.937,89.981,6708399973.0
2006-03-29 03:30:00,89.974,90.047,89.925,90.012,5449799973.0
2006-03-29 04:00:00,89.98,90.059,89.98,90.038,5392199976.0
2006-03-29 04:30:00,90.022,90.042,89.948,90.007,4888799985.0
2006-03-29 05:00:00,90.016,90.039,89.972,90.012,4874099990.0
2006-03-29 05:30:00,90.0,90.038,89.903,89.928,4364899984.0
2006-03-29 06:00:00,89.927,89.97,89.887,89.948,5808599982.0
2006-03-29 06:30:00,89.927,90.0,89.927,89.982,6156199987.0
2006-03-29 07:00:00,89.984,90.035,89.94,90.012,6402499995.0
2006-03-29 07:30:00,90.028,90.05,89.971,89.98,5656100010.0
2006-03-29 08:00:00,90.003,90.068,89.988,90.026,6194199976.0
2006-03-29 08:30:00,90.04,90.062,89.874,89.911,6645099966.0
2006-03-29 09:00:00,89.914,89.942,89.794,89.846,6679499981.0
2006-03-29 09:30:00,89.84,89.873,89.775,89.779,6552899963.0
2006-03-29 10:00:00,89.779,89.901,89.765,89.874,6918299966.0
2006-03-29 10:30:00,89.883,89.972,89.864,89.905,7273999985.0
2006-03-29 11:00:00,89.908,89.986,89.888,89.947,7147999980.0
2006-03-29 11:30:00,89.926,89.946,89.855,89.92,7529099965.0
2006-03-29 12:00:00,89.904,90.083,89.883,90.073,7246499981.0
2006-03-29 12:30:00,90.058,90.07,89.937,89.973,6303600004.0
2006-03-29 13:00:00,89.984,90.064,89.953,89.957,6396099972.0
2006-03-29 13:30:00,89.955,89.955,89.863,89.881,6936500000.0
2006-03-29 14:00:00,89.893,89.907,89.834,89.883,6685599966.0
2006-03-29 14:30:00,89.867,89.918,89.824,89.875,6356799972.0
2006-03-29 15:00:00,89.875,89.951,89.845,89.919,6570199986.0
2006-03-29 15:30:00,89.925,89.981,89.886,89.948,6466399985.0
2006-03-29 16:00:00,89.935,90.06,89.935,89.991,7253499988.0
2006-03-29 16:30:00,89.998,90.05,89.93,90.03,6426299972.0
2006-03-29 17:00:00,89.994,90.024,89.936,89.976,6193599974.0
2006-03-29 17:30:00,89.955,90.012,89.937,89.975,7534699994.0
2006-03-29 18:00:00,89.981,90.06,89.925,89.936,48622299831.0
2006-03-29 18:30:00,89.928,89.994,89.886,89.953,33123699955.0
2006-03-29 19:00:00,89.952,89.986,89.9,89.932,23470599980.0
2006-03-29 19:30:00,89.943,89.988,89.85,89.85,22159199933.0
2006-03-29 20:00:00,89.846,89.911,89.826,89.837,25043899914.0
2006-03-29 20:30:00,89.87,89.92,89.789,89.817,29467599918.0
2006-03-29 21:00:00,89.833,89.877,89.774,89.858,25629899981.0
2006-03-29 21:30:00,89.87,89.912,89.829,89.88,14101499975.0
2006-03-29 22:00:00,89.885,89.922,89.85,89.895,11267799957.0
2006-03-29 22:30:00,89.905,89.916,89.821,89.866,10882799958.0
2006-03-29 23:00:00,89.893,89.928,89.857,89.905,6233199986.0
2006-03-29 23:30:00,89.896,89.923,89.856,89.876,5568699976.0
2006-03-30 00:00:00,89.875,89.948,89.837,89.873,8203199956.0
2006-03-30 00:30:00,89.86,89.928,89.823,89.896,6600699981.0
2006-03-30 01:00:00,89.9,89.917,89.806,89.825,5306199994.0
2006-03-30 01:30:00,89.835,89.971,89.798,89.938,7097199997.0
2006-03-30 02:00:00,89.925,90.012,89.919,89.933,6194699988.0
2006-03-30 02:30:00,89.915,89.955,89.862,89.89,6556399992.0
2006-03-30 03:00:00,89.876,89.972,89.868,89.947,6021999969.0
2006-03-30 03:30:00,89.954,90.071,89.936,90.043,6853199959.0
2006-03-30 04:00:00,90.048,90.106,90.009,90.094,5897399979.0
2006-03-30 04:30:00,90.089,90.138,90.053,90.094,5577200001.0
2006-03-30 05:00:00,90.088,90.126,90.048,90.073,5120499985.0
2006-03-30 05:30:00,90.096,90.131,90.039,90.1,5432599987.0
2006-03-30 06:00:00,90.1,90.131,90.046,90.071,6015899980.0
2006-03-30 06:30:00,90.061,90.124,90.061,90.107,6033399989.0
2006-03-30 07:00:00,90.092,90.113,89.982,90.042,6079199975.0
2006-03-30 07:30:00,90.023,90.077,89.979,89.998,5954699975.0
2006-03-30 08:00:00,90.003,90.044,89.963,90.027,6062399985.0
2006-03-30 08:30:00,90.033,90.084,89.986,90.043,6207999973.0
2006-03-30 09:00:00,90.034,90.055,89.962,89.995,7500199965.0
2006-03-30 09:30:00,90.005,90.075,89.964,90.01,6454999981.0
2006-03-30 10:00:00,89.99,90.023,89.905,89.944,6068799984.0
2006-03-30 10:30:00,89.934,90.047,89.928,89.995,6806100004.0
2006-03-30 11:00:00,89.995,90.036,89.966,90.001,6612299982.0
2006-03-30 11:30:00,90.017,90.018,89.861,89.891,7314299980.0
2006-03-30 12:00:00,89.887,89.951,89.843,89.895,6723199991.0
2006-03-30 12:30:00,89.89,89.957,89.829,89.859,6486100004.0
2006-03-30 13:00:00,89.881,90.088,89.875,90.073,6318899969.0
2006-03-30 13:30:00,90.077,90.157,90.042,90.111,6917499992.0
2006-03-30 14:00:00,90.129,90.146,90.035,90.09,6495199985.0
2006-03-30 14:30:00,90.073,90.129,89.953,89.99,6732499961.0
2006-03-30 15:00:00,90.021,90.099,89.999,90.046,6172199990.0
2006-03-30 15:30:00,90.038,90.225,90.023,90.207,6864599979.0
2006-03-30 16:00:00,90.198,90.227,90.127,90.185,6301300002.0
2006-03-30 16:30:00,90.182,90.333,90.182,90.301,7086500000.0
2006-03-30 17:00:00,90.304,90.349,90.275,90.314,6692199991.0
2006-03-30 17:30:00,90.325,90.424,90.288,90.358,7249599985.0
2006-03-30 18:00:00,90.351,90.4,90.278,90.366,46633299896.0
2006-03-30 18:30:00,90.365,90.391,90.32,90.341,32180499916.0
2006-03-30 19:00:00,90.357,90.384,90.304,90.346,23743999984.0
2006-03-30 19:30:00,90.338,90.386,90.308,90.356,21986699942.0
2006-03-30 20:00:00,90.374,90.47,90.353,90.432,26103299944.0
2006-03-30 20:30:00,90.44,90.488,90.382,90.448,30764899903.0
2006-03-30 21:00:00,90.47,90.536,90.42,90.448,24200399959.0
2006-03-30 21:30:00,90.449,90.454,90.363,90.39,14580899967.0
2006-03-30 22:00:00,90.382,90.422,90.346,90.388,11924799987.0
2006-03-30 22:30:00,90.406,90.446,90.36,90.372,10773399935.0
2006-03-30 23:00:00,90.43,90.507,90.396,90.478,5639999985.0
2006-03-30 23:30:00,90.482,90.487,90.388,90.438,6105399982.0
2006-03-31 00:00:00,90.445,90.479,90.382,90.465,7279899970.0
2006-03-31 00:30:00,90.453,90.486,90.4,90.446,6095099999.0
2006-03-31 01:00:00,90.44,90.472,90.357,90.368,6015099982.0
2006-03-31 01:30:00,90.389,90.589,90.361,90.379,7662999965.0
2006-03-31 02:00:00,90.397,90.605,90.388,90.519,6648999966.0
2006-03-31 02:30:00,90.504,90.532,90.31,90.457,6011899992.0
2006-03-31 03:00:00,90.456,90.561,90.402,90.529,6656899987.0
2006-03-31 03:30:00,90.523,90.55,90.469,90.522,6023099980.0
2006-03-31 04:00:00,90.518,90.546,90.429,90.452,5664399982.0
2006-03-31 04:30:00,90.439,90.493,90.41,90.458,5165300000.0
2006-03-31 05:00:00,90.455,90.51,90.399,90.476,5281999997.0
2006-03-31 05:30:00,90.485,90.496,90.421,90.43,5481499986.0
2006-03-31 06:00:00,90.423,90.463,90.384,90.415,5124899982.0
2006-03-31 06:30:00,90.415,90.436,90.373,90.42,5840099975.0
2006-03-31 07:00:00,90.391,90.431,90.356,90.377,6060799977.0
2006-03-31 07:30:00,90.383,90.416,90.305,90.325,7049299981.0
2006-03-31 08:00:00,90.327,90.367,90.27,90.306,6044199995.0
2006-03-31 08:30:00,90.314,90.413,90.275,90.333,6691099989.0
2006-03-31 09:00:00,90.35,90.363,90.208,90.242,6595299986.0
2006-03-31 09:30:00,90.241,90.27,90.16,90.252,6536799988.0
2006-03-31 10:00:00,90.239,90.263,90.074,90.12,5871199996.0
2006-03-31 10:30:00,90.128,90.153,90.04,90.079,7166299985.0
2006-03-31 11:00:00,90.071,90.146,90.038,90.133,7009899997.0
2006-03-31 11:30:00,90.132,90.176,90.068,90.135,7245199981.0
2006-03-31 12:00:00,90.13,90.196,90.064,90.104,7297699986.0
2006-03-31 12:30:00,90.1,90.205,90.056,90.136,6035299985.0
2006-03-31 13:00:00,90.143,90.167,90.033,90.072,7216099973.0
2006-03-31 13:30:00,90.071,90.129,90.033,90.116,7218899961.0
2006-03-31 14:00:00,90.105,90.147,90.032,90.128,5855699993.0
2006-03-31 14:30:00,90.115,90.139,90.043,90.085,7410199979.0
2006-03-31 15:00:00,90.093,90.232,90.044,90.185,6649700015.0
2006-03-31 15:30:00,90.187,90.322,90.15,90.282,6704199993.0
2006-03-31 16:00:00,90.282,90.412,90.262,90.312,7113399991.0
2006-03-31 16:30:00,90.291,90.349,90.213,90.218,6929799981.0
2006-03-31 17:00:00,90.253,90.383,90.23,90.272,6234399969.0
2006-03-31 17:30:00,90.264,90.292,90.15,90.196,6892399987.0
2006-03-31 18:00:00,90.207,90.25,90.16,90.189,48366699751.0
2006-03-31 18:30:00,90.203,90.26,90.091,90.143,33203599951.0
2006-03-31 19:00:00,90.149,90.192,90.101,90.161,23998299988.0
2006-03-31 19:30:00,90.169,90.231,90.133,90.211,21589199938.0
2006-03-31 20:00:00,90.225,90.264,90.171,90.23,25535499941.0
2006-03-31 20:30:00,90.217,90.258,90.196,90.25,28482399927.0
2006-03-31 21:00:00,90.26,90.26,90.184,90.218,23714299930.0
2006-03-31 21:30:00,90.218,90.287,90.139,90.264,14854099930.0
2006-03-31 22:00:00,90.286,90.295,90.182,90.182,11889899968.0
2006-03-31 22:30:00,90.213,90.266,90.155,90.22,10997999990.0
2006-03-31 23:00:00,90.276,90.276,90.142,90.169,6052799960.0
2006-03-31 23:30:00,90.185,90.28,90.149,90.268,6144199992.0
2006-04-02 23:00:00,90.285,90.32,90.197,90.225,6732899986.0
2006-04-02 23:30:00,90.223,90.355,90.161,90.345,6341899970.0
2006-04-03 00:00:00,90.329,90.355,90.305,90.346,5388499985.0
2006-04-03 00:30:00,90.328,90.355,90.302,90.339,5673499985.0
2006-04-03 01:00:00,90.324,90.324,90.144,90.163,5657499985.0
2006-04-03 01:30:00,90.183,90.385,90.108,90.359,6552899979.0
2006-04-03 02:00:00,90.338,90.483,90.128,90.483,6210399987.0
2006-04-03 02:30:00,90.468,90.497,90.34,90.45,6538899995.0
2006-04-03 03:00:00,90.426,90.478,90.339,90.372,6342899964.0
2006-04-03 03:30:00,90.375,90.408,90.241,90.298,6114599978.0
2006-04-03 04:00:00,90.305,90.356,90.283,90.305,6351600003.0
2006-04-03 04:30:00,90.308,90.365,90.29,90.316,5629700008.0
2006-04-03 05:00:00,90.313,90.327,90.16,90.167,5827299976.0
2006-04-03 05:30:00,90.19,90.315,90.173,90.282,5333799989.0
2006-04-03 06:00:00,90.255,90.395,90.236,90.366,5787199971.0
2006-04-03 06:30:00,90.37,90.419,90.226,90.383,6077099985.0
2006-04-03 07:00:00,90.376,90.378,90.277,90.296,6245299982.0
2006-04-03 07:30:00,90.303,90.325,90.228,90.316,5913699986.0
2006-04-03 08:00:00,90.309,90.415,90.286,90.385,6626899996.0
2006-04-03 08:30:00,90.391,90.417,90.293,90.33,6746199984.0
2006-04-03 09:00:00,90.337,90.476,90.322,90.42,6775799971.0
2006-04-03 09:30:00,90.427,90.471,90.326,90.392,6929899984.0
2006-04-03 10:00:00,90.404,90.406,90.284,90.384,6017899990.0
2006-04-03 10:30:00,90.399,90.482,90.373,90.438,6733399982.0
2006-04-03 11:00:00,90.46,90.521,90.408,90.429,6984799976.0
2006-04-03 11:30:00,90.431,90.49,90.285,90.304,7429799972.0
2006-04-03 12:00:00,90.292,90.335,90.176,90.306,6982399976.0
2006-04-03 12:30:00,90.301,90.451,90.276,90.345,6377299976.0
2006-04-03 13:00:00,90.339,90.396,90.317,90.333,7132099989.0
2006-04-03 13:30:00,90.341,90.431,90.318,90.4,6747999991.0
2006-04-03 14:00:00,90.39,90.416,90.241,90.327,7121799988.0
2006-04-03 14:30:00,90.313,90.415,90.265,90.369,6492999970.0
2006-04-03 15:00:00,90.34,90.363,90.232,90.289,5888099991.0
2006-04-03 15:30:00,90.312,90.34,90.173,90.181,6606099973.0
2006-04-03 16:00:00,90.158,90.293,90.097,90.267,6695200001.0
2006-04-03 16:30:00,90.286,90.389,90.223,90.312,7423599974.0
2006-04-03 17:00:00,90.29,90.373,90.228,90.279,6906399995.0
2006-04-03 17:30:00,90.279,90.404,90.26,90.272,6750799970.0
2006-04-03 18:00:00,90.284,90.35,90.262,90.349,49862099887.0
2006-04-03 18:30:00,90.338,90.383,90.263,90.31,30813899882.0
2006-04-03 19:00:00,90.328,90.34,90.049,90.159,23396699946.0
2006-04-03 19:30:00,90.142,90.193,90.11,90.14,21233899955.0
2006-04-03 20:00:00,90.14,90.215,90.132,90.2,23810599951.0
2006-04-03 20:30:00,90.19,90.279,90.142,90.188,33031699935.0
2006-04-03 21:00:00,90.18,90.21,90.14,90.197,23226899956.0
2006-04-03 21:30:00,90.182,90.233,90.161,90.214,14858000006.0
2006-04-03 22:00:00,90.201,90.238,90.184,90.192,11340699954.0
2006-04-03 22:30:00,90.225,90.23,90.132,90.18,10680499967.0
2006-04-03 23:00:00,90.21,90.255,90.149,90.223,6925399997.0
2006-04-03 23:30:00,90.215,90.262,90.164,90.21,5650400002.0
2006-04-04 00:00:00,90.227,90.25,90.172,90.242,5467899962.0
2006-04-04 00:30:00,90.213,90.297,90.187,90.297,6638499997.0
2006-04-04 01:00:00,90.272,90.318,90.184,90.209,6259999982.0
2006-04-04 01:30:00,90.196,90.328,90.177,90.275,6758999978.0
2006-04-04 02:00:00,90.282,90.328,90.223,90.317,6604899994.0
2006-04-04 02:30:00,90.293,90.323,90.214,90.254,6839799994.0
2006-04-04 03:00:00,90.236,90.293,90.179,90.191,6182900003.0
2006-04-04 03:30:00,90.207,90.273,90.166,90.254,6211699975.0
2006-04-04 04:00:00,90.231,90.268,90.161,90.176,6065099978.0
2006-04-04 04:30:00,90.199,90.259,90.174,90.201,5735399966.0
2006-04-04 05:00:00,90.206,90.24,90.173,90.238,5170699968.0
2006-04-04 05:30:00,90.236,90.267,90.178,90.256,5371299978.0
2006-04-04 06:00:00,90.242,90.252,90.14,90.201,6515999980.0
2006-04-04 06:30:00,90.194,90.198,90.13,90.188,5593799985.0
2006-04-04 07:00:00,90.186,90.254,90.149,90.234,6101399986.0
2006-04-04 07:30:00,90.231,90.244,90.13,90.205,5382299991.0
2006-04-04 08:00:00,90.202,90.233,90.141,90.141,6884299998.0
2006-04-04 08:30:00,90.164,90.197,90.089,90.13,6571799994.0
2006-04-04 09:00:00,90.123,90.286,90.104,90.255,6612499991.0
2006-04-04 09:30:00,90.267,90.35,90.235,90.292,6955099982.0
2006-04-04 10:00:00,90.288,90.435,90.212,90.37,5906499996.0
2006-04-04 10:30:00,90.361,90.396,90.275,90.346,7005499974.0
2006-04-04 11:00:00,90.328,90.423,90.304,90.392,7063300000.0
2006-04-04 11:30:00,90.388,90.512,90.376,90.476,7574099957.0
2006-04-04 12:00:00,90.487,90.562,90.467,90.54,6651199983.0
2006-04-04 12:30:00,90.512,90.597,90.504,90.572,6009199994.0
2006-04-04 13:00:00,90.57,90.592,90.506,90.547,6754999984.0
2006-04-04 13:30:00,90.543,90.641,90.523,90.58,6539599974.0
2006-04-04 14:00:00,90.598,91.006,90.571,90.991,6329499980.0
2006-04-04 14:30:00,90.961,90.98,90.852,90.921,7205199983.0
2006-04-04 15:00:00,90.93,91.011,90.874,90.913,6597099966.0
2006-04-04 15:30:00,90.906,91.06,90.851,91.06,7000599978.0
2006-04-04 16:00:00,91.024,91.157,90.992,91.107,6205499979.0
2006-04-04 16:30:00,91.086,91.163,91.012,91.086,7164499987.0
2006-04-04 17:00:00,91.081,91.102,91.028,91.076,6860699968.0
2006-04-04 17:30:00,91.073,91.089,90.996,91.001,6384199978.0
2006-04-04 18:00:00,91.017,91.04,90.939,90.997,49131499922.0
2006-04-04 18:30:00,90.995,91.034,90.951,91.025,32088099896.0
2006-04-04 19:00:00,91.01,91.062,91.001,91.035,23676799963.0
2006-04-04 19:30:00,91.032,91.06,90.998,91.008,20625499955.0
2006-04-04 20:00:00,91.004,91.114,91.001,91.03,25358899957.0
2006-04-04 20:30:00,91.04,91.088,91.006,91.041,32627099941.0
2006-04-04 21:00:00,91.053,91.08,90.99,91.017,24765899878.0
2006-04-04 21:30:00,91.003,91.041,90.956,90.99,14690999951.0
2006-04-04 22:00:00,90.991,91.02,90.946,90.998,11009999968.0
2006-04-04 22:30:00,91.008,91.057,90.973,91.02,11258999971.0
2006-04-04 23:00:00,91.045,91.1,90.993,91.032,6959999991.0
2006-04-04 23:30:00,91.057,91.096,91.03,91.078,5809999980.0
2006-04-05 00:00:00,91.065,91.098,90.948,90.967,6139799974.0
2006-04-05 00:30:00,90.956,91.044,90.932,90.998,6525599976.0
2006-04-05 01:00:00,91.001,91.016,90.929,90.951,6186299986.0
2006-04-05 01:30:00,90.963,90.99,90.906,90.942,6820299972.0
2006-04-05 02:00:00,90.947,90.962,90.819,90.852,5857199999.0
2006-04-05 02:30:00,90.808,90.926,90.797,90.901,6647899982.0
2006-04-05 03:00:00,90.893,90.925,90.756,90.803,6282899978.0
2006-04-05 03:30:00,90.798,90.871,90.753,90.832,6059299995.0
2006-04-05 04:00:00,90.826,90.866,90.724,90.782,5848599977.0
2006-04-05 04:30:00,90.773,90.845,90.757,90.78,5818999979.0
2006-04-05 05:00:00,90.783,90.795,90.676,90.725,6574499979.0
2006-04-05 05:30:00,90.718,90.718,90.61,90.668,5885499981.0
2006-04-05 06:00:00,90.662,90.716,90.62,90.651,5361899968.0
2006-04-05 06:30:00,90.645,90.728,90.594,90.709,5851899983.0
2006-04-05 07:00:00,90.718,90.749,90.676,90.715,6128099972.0
2006-04-05 07:30:00,90.734,90.755,90.681,90.735,6413099999.0
2006-04-05 08:00:00,90.72,90.738,90.594,90.692,6392199994.0
2006-04-05 08:30:00,90.69,90.764,90.647,90.657,5706399995.0
2006-04-05 09:00:00,90.67,90.87,90.631,90.836,7734799981.0
2006-04-05 09:30:00,90.822,90.936,90.771,90.846,6481999977.0
2006-04-05 10:00:00,90.857,91.019,90.826,90.971,6387099966.0
2006-04-05 10:30:00,90.96,91.047,90.929,91.007,7175799989.0
2006-04-05 11:00:00,91.023,91.155,91.023,91.077,7209599982.0
2006-04-05 11:30:00,91.072,91.211,91.06,91.18,7241899990.0
2006-04-05 12:00:00,91.185,91.206,91.087,91.176,6480999979.0
2006-04-05 12:30:00,91.183,91.223,91.08,91.116,6674999993.0
2006-04-05 13:00:00,91.128,91.149,91.033,91.078,6402399984.0
2006-04-05 13:30:00,91.073,91.168,91.052,91.141,6751200005.0
2006-04-05 14:00:00,91.149,91.361,91.137,91.352,5853699972.0
2006-04-05 14:30:00,91.35,91.425,91.269,91.395,6793099995.0
2006-04-05 15:00:00,91.403,91.555,91.38,91.513,6374799966.0
2006-04-05 15:30:00,91.498,91.579,91.468,91.548,6383099979.0
2006-04-05 16:00:00,91.537,91.594,91.328,91.341,6831199999.0
2006-04-05 16:30:00,91.357,91.512,91.34,91.448,7527899980.0
2006-04-05 17:00:00,91.453,91.525,91.416,91.459,6641099992.0
2006-04-05 17:30:00,91.47,91.52,91.353,91.423,7224999979.0
2006-04-05 18:00:00,91.402,91.53,91.375,91.479,48153599865.0
2006-04-05 18:30:00,91.489,91.499,91.406,91.469,32566399884.0
2006-04-05 19:00:00,91.488,91.506,91.408,91.485,23458899916.0
2006-04-05 19:30:00,91.499,91.511,91.412,91.441,21090999955.0
2006-04-05 20:00:00,91.43,91.517,91.426,91.49,25459199921.0
2006-04-05 20:30:00,91.5,91.512,91.416,91.5,32396699889.0
2006-04-05 21:00:00,91.466,91.516,91.439,91.447,24893699861.0
2006-04-05 21:30:00,91.465,91.468,91.376,91.403,14815099979.0
2006-04-05 22:00:00,91.386,91.435,91.361,91.37,11598699970.0
2006-04-05 22:30:00,91.392,91.444,91.349,91.362,10321999956.0
2006-04-05 23:00:00,91.426,91.445,91.356,91.433,7577799990.0
2006-04-05 23:30:00,91.435,91.465,91.37,91.377,5983199996.0
2006-04-06 00:00:00,91.381,91.43,91.357,91.427,5692099980.0
2006-04-06 00:30:00,91.394,91.427,91.357,91.371,7096099982.0
2006-04-06 01:00:00,91.374,91.473,91.354,91.445,5566099982.0
2006-04-06 01:30:00,91.466,91.536,91.43,91.506,6347199964.0
2006-04-06 02:00:00,91.493,91.661,91.483,91.582,6363799980.0
2006-04-06 02:30:00,91.554,91.609,91.506,91.515,6632599989.0
2006-04-06 03:00:00,91.52,91.522,91.384,91.415,6424999988.0
2006-04-06 03:30:00,91.425,91.439,91.347,91.424,6783299996.0
2006-04-06 04:00:00,91.409,91.443,91.302,91.321,6076799973.0
2006-04-06 04:30:00,91.322,91.385,91.296,91.359,5703599988.0
2006-04-06 05:00:00,91.365,91.426,91.323,91.398,5771399981.0
2006-04-06 05:30:00,91.387,91.408,91.306,91.322,4730599978.0
2006-04-06 06:00:00,91.332,91.405,91.279,91.405,4945699991.0
2006-04-06 06:30:00,91.388,91.41,91.313,91.34,5303099998.0
2006-04-06 07:00:00,91.323,91.364,91.293,91.352,5201399994.0
2006-04-06 07:30:00,91.359,91.407,91.314,91.359,6107799967.0
2006-04-06 08:00:00,91.374,91.512,91.352,91.481,6251499978.0
2006-04-06 08:30:00,91.47,91.533,91.392,91.511,5950399990.0
2006-04-06 09:00:00,91.511,91.522,91.333,91.483,7186699977.0
2006-04-06 09:30:00,91.492,91.492,91.394,91.472,7293999988.0
2006-04-06 10:00:00,91.461,91.559,91.398,91.541,6541099970.0
2006-04-06 10:30:00,91.529,91.621,91.496,91.559,7056299984.0
2006-04-06 11:00:00,91.567,91.59,91.456,91.551,7211999995.0
2006-04-06 11:30:00,91.567,91.673,91.519,91.634,7564299980.0
2006-04-06 12:00:00,91.657,91.682,91.53,91.563,7296100010.0
2006-04-06 12:30:00,91.55,91.582,91.465,91.511,6199199993.0
2006-04-06 13:00:00,91.546,91.699,91.516,91.674,7172699976.0
2006-04-06 13:30:00,91.671,91.73,91.588,91.653,6194699976.0
2006-04-06 14:00:00,91.638,91.684,91.607,91.651,7052999992.0
2006-04-06 14:30:00,91.627,91.711,91.145,91.322,7159899973.0
2006-04-06 15:00:00,91.309,91.356,91.185,91.285,6009199977.0
2006-04-06 15:30:00,91.276,91.376,91.133,91.149,7102899967.0
2006-04-06 16:00:00,91.15,91.334,91.101,91.308,6321100002.0
2006-04-06 16:30:00,91.31,91.331,91.23,91.262,6323199978.0
2006-04-06 17:00:00,91.241,91.274,91.181,91.198,6299499991.0
2006-04-06 17:30:00,91.177,91.205,91.068,91.125,6822799966.0
2006-04-06 18:00:00,91.12,91.2,91.027,91.06,47480599861.0
2006-04-06 18:30:00,91.084,91.221,91.076,91.181,32027299961.0
2006-04-06 19:00:00,91.183,91.305,91.174,91.278,23300999955.0
2006-04-06 19:30:00,91.289,91.309,91.2,91.211,21700899928.0
2006-04-06 20:00:00,91.213,91.272,91.167,91.2,26327599880.0
2006-04-06 20:30:00,91.22,91.23,91.123,91.217,32380799917.0
2006-04-06 21:00:00,91.23,91.26,91.128,91.172,23158099936.0
2006-04-06 21:30:00,91.173,91.211,91.107,91.192,14360899978.0
2006-04-06 22:00:00,91.191,91.21,91.142,91.185,10626099975.0
2006-04-06 22:30:00,91.18,91.264,91.139,91.19,10553199984.0
2006-04-06 23:00:00,91.26,91.267,91.152,91.255,6823900000.0
2006-04-06 23:30:00,91.264,91.269,91.194,91.225,5444599978.0
2006-04-07 00:00:00,91.222,91.262,91.18,91.227,5879099965.0
2006-04-07 00:30:00,91.203,91.268,91.179,91.222,6460599987.0
2006-04-07 01:00:00,91.195,91.272,91.185,91.232,6263099991.0
2006-04-07 01:30:00,91.262,91.263,91.066,91.097,7277499974.0
2006-04-07 02:00:00,91.118,91.19,91.096,91.104,6530799981.0
2006-04-07 02:30:00,91.094,91.256,91.073,91.234,6456699978.0
2006-04-07 03:00:00,91.25,91.338,91.142,91.15,6862399968.0
2006-04-07 03:30:00,91.152,91.202,91.092,91.1,6713699961.0
2006-04-07 04:00:00,91.105,91.149,91.047,91.09,5750100014.0
2006-04-07 04:30:00,91.093,91.127,91.065,91.082,6112199982.0
2006-04-07 05:00:00,91.085,91.133,91.057,91.077,4981999991.0
2006-04-07 05:30:00,91.08,91.108,91.001,91.025,4984300003.0
2006-04-07 06:00:00,91.02,91.023,90.936,91.002,5964299981.0
2006-04-07 06:30:00,91.008,91.056,90.973,91.024,5076599987.0
2006-04-07 07:00:00,91.012,91.065,90.984,91.055,6569699972.0
2006-04-07 07:30:00,91.052,91.137,91.01,91.127,5618799973.0
2006-04-07 08:00:00,91.119,91.198,91.09,91.105,6375199978.0
2006-04-07 08:30:00,91.095,91.117,90.983,91.022,6317699998.0
2006-04-07 09:00:00,91.026,91.038,90.831,90.865,6883899988.0
2006-04-07 09:30:00,90.856,90.925,90.799,90.829,6646799980.0
2006-04-07 10:00:00,90.818,91.012,90.814,90.976,6442699973.0
2006-04-07 10:30:00,90.996,90.999,90.893,90.918,6716699998.0
2006-04-07 11:00:00,90.92,90.988,90.911,90.96,7605299948.0
2006-04-07 11:30:00,90.969,91.029,90.94,90.946,7872999983.0
2006-04-07 12:00:00,90.97,91.066,90.947,91.008,6553899989.0
2006-04-07 12:30:00,90.991,91.049,90.924,90.978,6650899997.0
2006-04-07 13:00:00,91.005,91.074,90.998,91.018,6928499973.0
2006-04-07 13:30:00,91.016,91.102,90.949,91.01,6536799975.0
2006-04-07 14:00:00,91.02,91.13,90.957,90.98,6630999991.0
2006-04-07 14:30:00,90.98,91.161,90.973,91.111,6290199976.0
2006-04-07 15:00:00,91.101,91.146,90.709,90.73,6794399983.0
2006-04-07 15:30:00,90.742,90.781,90.661,90.7,6874399984.0
2006-04-07 16:00:00,90.67,90.693,90.483,90.483,7196799989.0
2006-04-07 16:30:00,90.5,90.693,90.5,90.636,6193599983.0
2006-04-07 17:00:00,90.608,90.789,90.608,90.769,6282600000.0
2006-04-07 17:30:00,90.749,90.853,90.705,90.76,6803799990.0
2006-04-07 18:00:00,90.762,90.85,90.71,90.811,47352799862.0
2006-04-07 18:30:00,90.818,90.848,90.763,90.775,31366699914.0
2006-04-07 19:00:00,90.778,90.894,90.778,90.887,23685099947.0
2006-04-07 19:30:00,90.89,90.915,90.84,90.88,21897899925.0
2006-04-07 20:00:00,90.879,90.93,90.84,90.865,25797699914.0
2006-04-07 20:30:00,90.89,90.94,90.808,90.94,32075799919.0
2006-04-07 21:00:00,90.93,90.93,90.819,90.891,27369099913.0
2006-04-07 21:30:00,90.881,90.905,90.813,90.832,13908799975.0
2006-04-07 22:00:00,90.839,90.872,90.79,90.806,11173099974.0
2006-04-07 22:30:00,90.839,90.92,90.792,90.837,11136799995.0
2006-04-09 23:00:00,90.767,90.851,90.74,90.817,6832999993.0
2006-04-09 23:30:00,90.812,90.889,90.746,90.878,6314899970.0
2006-04-10 00:00:00,90.854,90.883,90.781,90.8,6603499983.0
2006-04-10 00:30:00,90.817,90.863,90.727,90.82,7244399981.0
2006-04-10 01:00:00,90.82,90.865,90.801,90.835,5498799989.0
2006-04-10 01:30:00,90.838,90.845,90.738,90.782,6347899979.0
2006-04-10 02:00:00,90.782,90.889,90.766,90.864,6841199970.0
2006-04-10 02:30:00,90.823,90.877,90.797,90.819,7318499978.0
2006-04-10 03:00:00,90.814,90.868,90.767,90.775,6373299969.0
2006-04-10 03:30:00,90.802,90.804,90.71,90.759,6043800009.0
2006-04-10 04:00:00,90.744,90.791,90.716,90.753,4997699976.0
2006-04-10 04:30:00,90.756,90.789,90.705,90.723,5589299977.0
2006-04-10 05:00:00,90.735,90.762,90.67,90.725,5034599986.0
2006-04-10 05:30:00,90.713,90.752,90.643,90.694,5522099976.0
2006-04-10 06:00:00,90.688,90.779,90.676,90.76,5396599974.0
2006-04-10 06:30:00,90.745,90.798,90.708,90.79,5250599989.0
2006-04-10 07:00:00,90.764,90.781,90.702,90.732,6008900002.0
2006-04-10 07:30:00,90.76,90.864,90.711,90.838,5533699982.0
2006-04-10 08:00:00,90.841,90.923,90.84,90.883,6544099990.0
2006-04-10 08:30:00,90.882,90.882,90.725,90.846,6850199974.0
2006-04-10 09:00:00,90.872,90.967,90.859,90.908,6262999962.0
2006-04-10 09:30:00,90.908,91.013,90.861,90.969,6741499976.0
2006-04-10 10:00:00,90.973,91.102,90.956,91.023,6535299972.0
2006-04-10 10:30:00,91.026,91.086,90.947,90.998,6811299957.0
2006-04-10 11:00:00,90.99,91.121,90.964,91.105,6935799975.0
2006-04-10 11:30:00,91.103,91.15,91.057,91.069,7863399963.0
2006-04-10 12:00:00,91.05,91.08,90.999,91.042,7102799965.0
2006-04-10 12:30:00,91.01,91.097,90.969,90.994,6210599999.0
2006-04-10 13:00:00,91.004,91.027,90.907,90.926,6665199988.0
2006-04-10 13:30:00,90.93,90.975,90.844,90.885,7219899979.0
2006-04-10 14:00:00,90.89,90.928,90.835,90.928,6305599976.0
2006-04-10 14:30:00,90.927,90.984,90.865,90.937,6436299981.0
2006-04-10 15:00:00,90.928,90.97,90.881,90.958,6644299988.0
2006-04-10 15:30:00,90.949,91.062,90.893,90.997,6882599967.0
2006-04-10 16:00:00,91.011,91.06,90.89,90.943,6929499998.0
2006-04-10 16:30:00,90.95,90.97,90.833,90.843,6551799993.0
2006-04-10 17:00:00,90.837,90.902,90.765,90.817,6357599981.0
2006-04-10 17:30:00,90.796,90.96,90.785,90.931,6953699978.0
2006-04-10 18:00:00,90.936,90.938,90.803,90.845,23958199958.0
2006-04-10 18:30:00,90.859,90.89,90.771,90.805,28452799898.0
2006-04-10 19:00:00,90.809,90.888,90.784,90.848,23050799942.0
2006-04-10 19:30:00,90.841,90.853,90.76,90.774,21422199996.0
2006-04-10 20:00:00,90.787,90.859,90.76,90.835,21356199944.0
2006-04-10 20:30:00,90.859,90.925,90.823,90.889,28502999903.0
2006-04-10 21:00:00,90.873,90.925,90.849,90.903,22488699950.0
2006-04-10 21:30:00,90.917,90.917,90.807,90.831,13812299949.0
2006-04-10 22:00:00,90.816,90.858,90.789,90.825,10942699963.0
2006-04-10 22:30:00,90.819,90.852,90.744,90.79,10772999978.0
2006-04-10 23:00:00,90.807,90.87,90.74,90.846,7408400007.0
2006-04-10 23:30:00,90.847,90.883,90.808,90.861,6095099997.0
2006-04-11 00:00:00,90.842,90.928,90.818,90.922,6015199991.0
2006-04-11 00:30:00,90.91,90.933,90.857,90.883,6764699964.0
2006-04-11 01:00:00,90.871,90.92,90.851,90.91,6065099960.0
2006-04-11 01:30:00,90.913,90.964,90.862,90.938,7491499967.0
2006-04-11 02:00:00,90.932,90.96,90.87,90.9,6888799981.0
2006-04-11 02:30:00,90.899,90.912,90.782,90.835,6416699976.0
2006-04-11 03:00:00,90.85,90.867,90.797,90.834,5961299971.0
2006-04-11 03:30:00,90.85,90.891,90.782,90.891,6730499992.0
2006-04-11 04:00:00,90.876,90.934,90.856,90.881,5730399985.0
2006-04-11 04:30:00,90.878,90.894,90.828,90.828,4999299985.0
2006-04-11 05:00:00,90.836,90.855,90.747,90.783,5880499968.0
2006-04-11 05:30:00,90.798,90.871,90.777,90.848,6054899968.0
2006-04-11 06:00:00,90.838,90.897,90.829,90.869,6715499983.0
2006-04-11 06:30:00,90.847,90.929,90.842,90.917,5528199977.0
2006-04-11 07:00:00,90.903,90.957,90.884,90.925,5439099993.0
2006-04-11 07:30:00,90.93,91.068,90.915,91.024,6237599976.0
2006-04-11 08:00:00,91.027,91.072,90.974,90.999,6092999964.0
2006-04-11 08:30:00,91.018,91.088,90.975,91.02,6474099990.0
2006-04-11 09:00:00,91.019,91.115,90.96,91.071,7366499979.0
2006-04-11 09:30:00,91.076,91.125,91.041,91.063,6320699993.0
2006-04-11 10:00:00,91.062,91.093,91.012,91.029,6263899982.0
2006-04-11 10:30:00,91.016,91.115,90.994,91.092,6743799982.0
2006-04-11 11:00:00,91.088,91.097,91.009,91.052,7419099983.0
2006-04-11 11:30:00,91.066,91.109,91.034,91.081,6829099994.0
2006-04-11 12:00:00,91.097,91.152,91.009,91.018,7124199982.0
2006-04-11 12:30:00,91.014,91.11,90.989,91.085,5735299993.0
2006-04-11 13:00:00,91.094,91.182,91.062,91.168,6544099969.0
2006-04-11 13:30:00,91.173,91.187,91.069,91.071,6620599972.0
2006-04-11 14:00:00,91.081,91.147,91.035,91.133,6576299968.0
2006-04-11 14:30:00,91.124,91.212,91.073,91.191,7544200004.0
2006-04-11 15:00:00,91.184,91.225,91.116,91.139,6671299966.0
2006-04-11 15:30:00,91.161,91.169,91.091,91.152,7173199988.0
2006-04-11 16:00:00,91.125,91.232,91.125,91.175,6458099979.0
2006-04-11 16:30:00,91.2,91.311,91.165,91.235,6766599993.0
2006-04-11 17:00:00,91.209,91.287,91.201,91.245,6139299976.0
2006-04-11 17:30:00,91.242,91.272,91.19,91.237,6399699985.0
2006-04-11 18:00:00,91.231,91.231,91.149,91.183,49650599817.0
2006-04-11 18:30:00,91.197,91.221,91.091,91.101,32858699907.0
2006-04-11 19:00:00,91.098,91.165,91.064,91.11,24080699956.0
2006-04-11 19:30:00,91.107,91.154,91.084,91.1,20974699918.0
2006-04-11 20:00:00,91.103,91.17,91.056,91.14,25419699921.0
2006-04-11 20:30:00,91.13,91.16,91.04,91.116,31872199886.0
2006-04-11 21:00:00,91.102,91.165,91.085,91.129,24715299887.0
2006-04-11 21:30:00,91.117,91.159,91.045,91.046,14819099982.0
2006-04-11 22:00:00,91.068,91.131,91.044,91.064,10499099981.0
2006-04-11 22:30:00,91.072,91.115,90.998,91.05,10361099978.0
2006-04-11 23:00:00,91.063,91.189,91.037,91.062,7236199982.0
2006-04-11 23:30:00,91.079,91.1,91.023,91.063,6081399988.0
2006-04-12 00:00:00,91.062,91.08,91.014,91.06,6216199978.0
2006-04-12 00:30:00,91.056,91.073,91.011,91.025,6549799972.0
2006-04-12 01:00:00,91.011,91.048,90.944,90.978,5847899981.0
2006-04-12 01:30:00,90.982,91.074,90.949,91.035,6820299981.0
2006-04-12 02:00:00,91.024,91.082,91.011,91.05,6635099970.0
2006-04-12 02:30:00,91.014,91.044,90.863,90.875,6652099993.0
2006-04-12 03:00:00,90.872,90.985,90.825,90.933,7338899970.0
2006-04-12 03:30:00,90.955,91.008,90.91,90.969,6140499991.0
2006-04-12 04:00:00,90.967,91.005,90.927,90.973,5129199995.0
2006-04-12 04:30:00,90.98,90.998,90.945,90.953,5221699978.0
2006-04-12 05:00:00,90.975,91.02,90.927,91.02,5192599978.0
2006-04-12 05:30:00,91.026,91.07,90.969,91.041,5411600015.0
2006-04-12 06:00:00,91.033,91.091,90.993,91.017,6108799978.0
2006-04-12 06:30:00,91.035,91.044,90.989,91.02,5512199995.0
2006-04-12 07:00:00,91.017,91.08,90.996,91.03,6575300001.0
2006-04-12 07:30:00,91.033,91.063,90.953,91.056,6483099995.0
2006-04-12 08:00:00,91.043,91.076,90.992,91.048,6361899960.0
2006-04-12 08:30:00,91.046,91.083,90.98,91.017,6487900015.0
2006-04-12 09:00:00,91.027,91.053,90.95,91.041,6783399978.0
2006-04-12 09:30:00,91.042,91.24,91.042,91.23,7058999986.0
2006-04-12 10:00:00,91.224,91.244,91.146,91.174,6395099982.0
2006-04-12 10:30:00,91.178,91.217,91.123,91.198,6874299988.0
2006-04-12 11:00:00,91.199,91.24,91.025,91.034,7061399995.0
2006-04-12 11:30:00,91.021,91.125,91.015,91.095,7350599980.0
2006-04-12 12:00:00,91.097,91.14,91.049,91.107,7156299986.0
2006-04-12 12:30:00,91.079,91.126,91.028,91.085,6113799995.0
2006-04-12 13:00:00,91.12,91.139,91.047,91.118,6158099993.0
2006-04-12 13:30:00,91.119,91.133,91.003,91.003,6506699998.0
2006-04-12 14:00:00,91.001,91.05,90.935,90.942,6148099980.0
2006-04-12 14:30:00,90.907,90.952,90.736,90.807,6621299982.0
2006-04-12 15:00:00,90.833,90.942,90.715,90.9,6751399983.0
2006-04-12 15:30:00,90.903,91.078,90.844,91.039,6741899980.0
2006-04-12 16:00:00,91.039,91.162,91.028,91.09,6308199974.0
2006-04-12 16:30:00,91.118,91.168,91.009,91.009,6507499968.0
2006-04-12 17:00:00,91.0,91.13,90.963,91.088,6157800011.0
2006-04-12 17:30:00,91.084,91.133,91.056,91.06,6717699972.0
2006-04-12 18:00:00,91.061,91.105,91.033,91.067,49329399896.0
2006-04-12 18:30:00,91.069,91.099,91.025,91.09,33127399897.0
2006-04-12 19:00:00,91.079,91.113,90.989,91.085,24504999986.0
2006-04-12 19:30:00,91.109,91.169,91.076,91.116,20872499978.0
2006-04-12 20:00:00,91.109,91.19,91.092,91.17,25488799952.0
2006-04-12 20:30:00,91.153,91.23,91.12,91.22,31928299926.0
2006-04-12 21:00:00,91.185,91.22,91.15,91.191,24644199906.0
2006-04-12 21:30:00,91.207,91.223,91.159,91.168,14690299971.0
2006-04-12 22:00:00,91.184,91.202,91.099,91.099,10676500002.0
2006-04-12 22:30:00,91.139,91.197,91.102,91.17,10254799981.0
2006-04-12 23:00:00,91.2,91.2,91.092,91.107,7268699977.0
2006-04-12 23:30:00,91.148,91.193,91.095,91.162,5730699973.0
2006-04-13 00:00:00,91.163,91.163,91.066,91.132,6113799980.0
2006-04-13 00:30:00,91.135,91.241,91.092,91.189,6370499995.0
2006-04-13 01:00:00,91.189,91.228,91.132,91.187,5317999998.0
2006-04-13 01:30:00,91.222,91.25,91.17,91.212,6698599996.0
2006-04-13 02:00:00,91.207,91.238,91.17,91.212,6337999977.0
2006-04-13 02:30:00,91.181,91.212,91.094,91.125,6678399994.0
2006-04-13 03:00:00,91.122,91.186,91.064,91.181,5517899985.0
2006-04-13 03:30:00,91.176,91.251,91.153,91.188,5945899995.0
2006-04-13 04:00:00,91.192,91.228,91.16,91.197,5887499980.0
2006-04-13 04:30:00,91.19,91.215,91.152,91.173,5770799981.0
2006-04-13 05:00:00,91.163,91.213,91.131,91.153,5506399982.0
2006-04-13 05:30:00,91.184,91.188,91.084,91.12,4409599987.0
2006-04-13 06:00:00,91.126,91.149,91.074,91.132,5481400002.0
2006-04-13 06:30:00,91.12,91.162,91.091,91.12,4819800002.0
2006-04-13 07:00:00,91.096,91.147,91.087,91.101,6247199993.0
2006-04-13 07:30:00,91.11,91.21,91.09,91.165,4941699972.0
2006-04-13 08:00:00,91.162,91.229,91.139,91.229,6071299996.0
2006-04-13 08:30:00,91.223,91.253,91.16,91.188,6364899981.0
2006-04-13 09:00:00,91.2,91.31,91.185,91.277,6879099980.0
2006-04-13 09:30:00,91.294,91.338,91.224,91.254,6727799974.0
2006-04-13 10:00:00,91.256,91.313,91.227,91.273,5600599991.0
2006-04-13 10:30:00,91.261,91.382,91.249,91.365,6898399976.0
2006-04-13 11:00:00,91.363,91.367,91.186,91.235,6955299973.0
2006-04-13 11:30:00,91.245,91.356,91.222,91.315,7280399985.0
2006-04-13 12:00:00,91.32,91.339,91.263,91.332,7426099980.0
2006-04-13 12:30:00,91.304,91.332,91.19,91.294,5859799969.0
2006-04-13 13:00:00,91.295,91.344,91.258,91.308,6778099987.0
2006-04-13 13:30:00,91.318,91.378,91.264,91.354,5973099989.0
2006-04-13 14:00:00,91.334,91.386,91.286,91.289,6669900004.0
2006-04-13 14:30:00,91.261,91.388,91.227,91.286,6866499977.0
2006-04-13 15:00:00,91.293,91.314,91.201,91.274,6158299990.0
2006-04-13 15:30:00,91.277,91.302,91.202,91.221,6571199980.0
2006-04-13 16:00:00,91.216,91.271,91.116,91.134,6356899989.0
2006-04-13 16:30:00,91.133,91.199,90.982,90.982,6794599962.0
2006-04-13 17:00:00,91.008,91.131,90.99,91.112,6248200007.0
2006-04-13 17:30:00,91.123,91.201,91.065,91.165,6481799984.0
2006-04-13 18:00:00,91.187,91.21,91.115,91.147,47986899934.0
2006-04-13 18:30:00,91.139,91.277,91.121,91.226,31843599918.0
2006-04-13 19:00:00,91.241,91.321,91.196,91.293,23715699922.0
2006-04-13 19:30:00,91.309,91.325,91.219,91.23,21807999980.0
2006-04-13 20:00:00,91.236,91.289,91.228,91.246,25670399917.0
2006-04-13 20:30:00,91.27,91.29,91.189,91.213,31844799927.0
2006-04-13 21:00:00,91.25,91.281,91.203,91.251,25999999958.0
2006-04-13 21:30:00,91.253,91.274,91.207,91.241,14705999958.0
2006-04-13 22:00:00,91.263,91.286,91.226,91.265,11141499977.0
2006-04-13 22:30:00,91.275,91.298,91.2,91.247,10253099996.0
2006-04-13 23:00:00,91.28,91.346,91.233,91.283,7207399990.0
2006-04-13 23:30:00,91.261,91.317,91.241,91.29,5889399996.0
2006-04-14 00:00:00,91.298,91.307,91.233,91.307,5402599995.0
2006-04-14 00:30:00,91.291,91.381,91.271,91.353,7413099978.0
2006-04-14 01:00:00,91.33,91.419,91.311,91.389,6015799983.0
2006-04-14 01:30:00,91.407,91.44,91.37,91.403,6853799989.0
2006-04-14 02:00:00,91.396,91.423,91.271,91.353,7124699974.0
2006-04-14 02:30:00,91.318,91.399,91.317,91.342,5927799988.0
2006-04-14 03:00:00,91.349,91.4,91.31,91.38,5670699976.0
2006-04-14 03:30:00,91.4,91.418,91.337,91.393,6430399984.0
2006-04-14 04:00:00,91.368,91.4,91.35,91.372,4962700008.0
2006-04-14 04:30:00,91.387,91.393,91.3,91.32,5595299991.0
2006-04-14 05:00:00,91.31,91.344,91.292,91.321,5045999975.0
2006-04-14 05:30:00,91.325,91.36,91.263,91.332,4379699990.0
2006-04-14 06:00:00,91.343,91.352,91.289,91.325,5328699984.0
2006-04-14 06:30:00,91.316,91.345,91.275,91.326,5598999974.0
2006-04-14 07:00:00,91.305,91.336,91.281,91.315,5912099970.0
2006-04-14 07:30:00,91.317,91.368,91.276,91.345,6216199976.0
2006-04-14 08:00:00,91.337,91.381,91.32,91.351,5826099976.0
2006-04-14 08:30:00,91.361,91.399,91.335,91.342,6559799980.0
2006-04-14 09:00:00,91.362,91.376,91.294,91.34,5956399979.0
2006-04-14 09:30:00,91.323,91.357,91.291,91.33,7217299991.0
2006-04-14 10:00:00,91.328,91.365,91.293,91.353,6235899987.0
2006-04-14 10:30:00,91.332,91.365,91.289,91.306,7076099995.0
2006-04-14 11:00:00,91.322,91.347,91.283,91.3,7083299979.0
2006-04-14 11:30:00,91.309,91.316,91.257,91.288,7649799985.0
2006-04-14 12:00:00,91.303,91.342,91.28,91.312,7086699973.0
2006-04-14 12:30:00,91.31,91.328,91.227,91.264,5618299977.0
2006-04-14 13:00:00,91.261,91.296,91.216,91.273,5824299982.0
2006-04-14 13:30:00,91.254,91.357,91.235,91.325,6966300000.0
2006-04-14 14:00:00,91.32,91.348,91.277,91.306,6185900008.0
2006-04-14 14:30:00,91.293,91.335,91.255,91.297,6202699990.0
2006-04-14 15:00:00,91.306,91.361,91.255,91.35,6227199993.0
2006-04-14 15:30:00,91.347,91.35,91.281,91.308,5818399993.0
2006-04-14 16:00:00,91.31,91.347,91.267,91.306,5754399970.0
2006-04-14 16:30:00,91.333,91.338,91.282,91.304,6502499981.0
2006-04-14 17:00:00,91.319,91.343,91.281,91.307,5913499966.0
2006-04-14 17:30:00,91.294,91.335,91.267,91.28,6192099996.0
2006-04-14 18:00:00,91.299,91.331,91.266,91.306,45330499869.0
2006-04-14 18:30:00,91.319,91.341,91.276,91.315,33079099930.0
2006-04-14 19:00:00,91.315,91.375,91.31,91.35,23087399882.0
2006-04-14 19:30:00,91.37,91.375,91.302,91.326,21683799943.0
2006-04-14 20:00:00,91.333,91.376,91.289,91.325,24274599942.0
2006-04-14 20:30:00,91.34,91.362,91.295,91.344,30486999910.0
2006-04-14 21:00:00,91.345,91.355,91.291,91.325,24836999940.0
2006-04-14 21:30:00,91.318,91.345,91.288,91.314,14051099999.0
2006-04-14 22:00:00,91.335,91.345,91.277,91.326,10954100001.0
2006-04-14 22:30:00,91.32,91.365,91.265,91.298,10070799967.0
2006-04-16 23:00:00,91.388,91.419,91.337,91.388,6159899983.0
2006-04-16 23:30:00,91.374,91.417,91.303,91.335,6871999971.0
2006-04-17 00:00:00,91.344,91.404,91.226,91.302,6919799979.0
2006-04-17 00:30:00,91.297,91.394,91.253,91.384,6417099968.0
2006-04-17 01:00:00,91.355,91.394,91.3,91.341,5769599999.0
2006-04-17 01:30:00,91.358,91.375,91.285,91.315,6059599963.0
2006-04-17 02:00:00,91.312,91.447,91.241,91.447,7067599971.0
2006-04-17 02:30:00,91.445,91.493,91.388,91.474,6266499976.0
2006-04-17 03:00:00,91.491,91.529,91.447,91.481,6955499982.0
2006-04-17 03:30:00,91.486,91.568,91.454,91.559,6345799987.0
2006-04-17 04:00:00,91.555,91.559,91.48,91.527,5191999991.0
2006-04-17 04:30:00,91.509,91.638,91.493,91.593,5727499986.0
2006-04-17 05:00:00,91.591,91.625,91.546,91.587,5495399982.0
2006-04-17 05:30:00,91.584,91.596,91.51,91.531,4689299987.0
2006-04-17 06:00:00,91.522,91.59,91.502,91.524,5194899996.0
2006-04-17 06:30:00,91.535,91.567,91.499,91.542,5231800000.0
2006-04-17 07:00:00,91.548,91.576,91.498,91.542,6137499965.0
2006-04-17 07:30:00,91.535,91.551,91.463,91.501,6038099982.0
2006-04-17 08:00:00,91.514,91.59,91.504,91.523,6118999976.0
2006-04-17 08:30:00,91.534,91.564,91.503,91.552,6364399989.0
2006-04-17 09:00:00,91.548,91.585,91.508,91.552,6829800004.0
2006-04-17 09:30:00,91.543,91.593,91.525,91.582,6148999993.0
2006-04-17 10:00:00,91.565,91.608,91.52,91.57,5694300002.0
2006-04-17 10:30:00,91.583,91.611,91.517,91.577,6582099999.0
2006-04-17 11:00:00,91.592,91.69,91.568,91.61,7173299994.0
2006-04-17 11:30:00,91.592,91.636,91.573,91.607,7618900010.0
2006-04-17 12:00:00,91.607,91.715,91.599,91.7,6620799993.0
2006-04-17 12:30:00,91.688,91.723,91.631,91.657,5620799989.0
2006-04-17 13:00:00,91.683,91.725,91.632,91.652,6364599977.0
2006-04-17 13:30:00,91.638,91.756,91.578,91.755,6780799979.0
2006-04-17 14:00:00,91.76,91.862,91.667,91.76,7064399979.0
2006-04-17 14:30:00,91.753,91.912,91.744,91.89,6804400002.0
2006-04-17 15:00:00,91.886,91.9,91.79,91.793,7149399986.0
2006-04-17 15:30:00,91.799,91.925,91.777,91.9,6149699968.0
2006-04-17 16:00:00,91.889,91.949,91.877,91.91,6721199988.0
2006-04-17 16:30:00,91.895,92.121,91.89,92.054,6976599971.0
2006-04-17 17:00:00,92.056,92.104,92.02,92.04,6209799980.0
2006-04-17 17:30:00,92.02,92.098,91.985,92.051,6280699986.0
2006-04-17 18:00:00,92.075,92.13,92.046,92.081,47540099811.0
2006-04-17 18:30:00,92.074,92.128,92.032,92.102,33092899942.0
2006-04-17 19:00:00,92.099,92.153,92.088,92.094,24264899973.0
2006-04-17 19:30:00,92.107,92.221,92.093,92.183,21681699942.0
2006-04-17 20:00:00,92.196,92.218,92.081,92.13,26135499914.0
2006-04-17 20:30:00,92.088,92.122,92.019,92.034,31215299934.0
2006-04-17 21:00:00,92.07,92.097,92.02,92.057,24941999943.0
2006-04-17 21:30:00,92.063,92.088,92.021,92.052,14190299970.0
2006-04-17 22:00:00,92.055,92.072,91.988,91.988,10919699964.0
2006-04-17 22:30:00,92.004,92.046,91.92,91.932,10732199993.0
2006-04-17 23:00:00,92.01,92.077,91.978,92.065,6572900000.0
2006-04-17 23:30:00,92.067,92.07,92.01,92.017,5359799972.0
2006-04-18 00:00:00,92.011,92.03,91.931,91.995,5525099990.0
2006-04-18 00:30:00,91.985,92.024,91.944,91.996,6313099988.0
2006-04-18 01:00:00,92.005,92.06,91.986,92.055,5911699996.0
2006-04-18 01:30:00,92.063,92.072,91.987,92.047,6428399974.0
2006-04-18 02:00:00,92.047,92.182,92.013,92.141,6637399987.0
2006-04-18 02:30:00,92.142,92.202,92.11,92.133,6682099993.0
2006-04-18 03:00:00,92.133,92.182,92.075,92.167,6353199992.0
2006-04-18 03:30:00,92.172,92.182,92.113,92.145,6372199977.0
2006-04-18 04:00:00,92.129,92.171,92.101,92.119,5144599980.0
2006-04-18 04:30:00,92.119,92.168,92.104,92.123,5815699986.0
2006-04-18 05:00:00,92.13,92.155,92.076,92.118,6468899991.0
2006-04-18 05:30:00,92.13,92.16,92.07,92.142,4298099998.0
2006-04-18 06:00:00,92.131,92.164,92.098,92.142,5259399992.0
2006-04-18 06:30:00,92.147,92.157,92.052,92.095,5379999994.0
2006-04-18 07:00:00,92.093,92.115,92.044,92.088,6218100002.0
2006-04-18 07:30:00,92.089,92.153,92.059,92.143,6026000001.0
2006-04-18 08:00:00,92.153,92.167,92.014,92.014,6186299987.0
2006-04-18 08:30:00,92.011,92.042,91.932,91.982,6151899995.0
2006-04-18 09:00:00,91.979,92.131,91.952,92.098,6951799977.0
2006-04-18 09:30:00,92.107,92.203,92.024,92.121,6951500001.0
2006-04-18 10:00:00,92.12,92.203,92.109,92.172,5648499984.0
2006-04-18 10:30:00,92.153,92.316,92.141,92.266,6512599970.0
2006-04-18 11:00:00,92.28,92.441,92.219,92.429,7311299995.0
2006-04-18 11:30:00,92.406,92.512,92.365,92.4,7692499998.0
2006-04-18 12:00:00,92.417,92.43,92.348,92.383,6482699975.0
2006-04-18 12:30:00,92.385,92.444,92.329,92.36,6581499978.0
2006-04-18 13:00:00,92.389,92.413,92.317,92.395,6418199982.0
2006-04-18 13:30:00,92.403,92.403,92.333,92.378,6525899995.0
2006-04-18 14:00:00,92.375,92.406,92.301,92.305,6618800005.0
2006-04-18 14:30:00,92.318,92.504,92.309,92.413,6879199978.0
2006-04-18 15:00:00,92.431,92.438,92.299,92.327,7037999968.0
2006-04-18 15:30:00,92.355,92.419,92.304,92.391,6223299982.0
2006-04-18 16:00:00,92.396,92.423,92.234,92.262,7163199970.0
2006-04-18 16:30:00,92.263,92.295,92.197,92.241,6639399975.0
2006-04-18 17:00:00,92.256,92.281,92.12,92.182,6483899969.0
2006-04-18 17:30:00,92.166,92.288,92.148,92.241,6935599975.0
2006-04-18 18:00:00,92.26,92.3,92.205,92.241,45643699790.0
2006-04-18 18:30:00,92.244,92.31,92.224,92.285,32782699934.0
2006-04-18 19:00:00,92.298,92.313,92.207,92.228,23348099941.0
2006-04-18 19:30:00,92.233,92.28,92.201,92.24,20722899972.0
2006-04-18 20:00:00,92.235,92.365,92.169,92.186,26098199931.0
2006-04-18 20:30:00,92.173,92.242,92.122,92.169,31661999928.0
2006-04-18 21:00:00,92.173,92.198,92.11,92.181,25292399936.0
2006-04-18 21:30:00,92.185,92.234,92.14,92.216,13902199946.0
2006-04-18 22:00:00,92.215,92.221,92.152,92.153,11688999975.0
2006-04-18 22:30:00,92.185,92.371,92.152,92.199,11068399995.0
2006-04-18 23:00:00,92.258,92.317,92.19,92.287,6992599997.0
2006-04-18 23:30:00,92.314,92.373,92.254,92.355,6461599996.0
2006-04-19 00:00:00,92.343,92.406,92.29,92.345,5943299996.0
2006-04-19 00:30:00,92.318,92.345,92.293,92.34,5656999983.0
2006-04-19 01:00:00,92.312,92.345,92.193,92.28,6502499973.0
2006-04-19 01:30:00,92.303,92.312,92.12,92.226,6721499966.0
2006-04-19 02:00:00,92.232,92.25,92.098,92.126,6613699999.0
2006-04-19 02:30:00,92.11,92.158,92.054,92.075,6076399956.0
2006-04-19 03:00:00,92.073,92.126,92.034,92.115,6237899987.0
2006-04-19 03:30:00,92.117,92.193,92.091,92.152,6133699974.0
2006-04-19 04:00:00,92.156,92.194,92.041,92.052,6157199974.0
2006-04-19 04:30:00,92.061,92.153,92.059,92.108,5435899990.0
2006-04-19 05:00:00,92.113,92.127,92.01,92.067,5500299986.0
2006-04-19 05:30:00,92.07,92.093,92.006,92.067,5138099994.0
2006-04-19 06:00:00,92.085,92.128,92.053,92.078,5564299986.0
2006-04-19 06:30:00,92.072,92.115,92.033,92.096,5815499980.0
2006-04-19 07:00:00,92.084,92.141,92.064,92.087,6476399980.0
2006-04-19 07:30:00,92.093,92.118,92.048,92.084,6112900001.0
2006-04-19 08:00:00,92.081,92.171,92.049,92.139,5815799982.0
2006-04-19 08:30:00,92.123,92.283,92.107,92.223,6043199984.0
2006-04-19 09:00:00,92.216,92.294,92.178,92.24,7115799977.0
2006-04-19 09:30:00,92.242,92.288,92.22,92.231,6848499982.0
2006-04-19 10:00:00,92.229,92.274,92.168,92.192,6047699974.0
2006-04-19 10:30:00,92.201,92.26,92.177,92.19,6343699971.0
2006-04-19 11:00:00,92.193,92.241,92.144,92.172,6674199988.0
2006-04-19 11:30:00,92.179,92.197,92.059,92.078,7697699993.0
2006-04-19 12:00:00,92.075,92.148,92.001,92.106,7455399965.0
2006-04-19 12:30:00,92.084,92.114,91.958,91.999,6355899981.0
2006-04-19 13:00:00,91.998,92.083,91.943,92.065,7161699974.0
2006-04-19 13:30:00,92.063,92.092,92.02,92.068,6253299983.0
2006-04-19 14:00:00,92.089,92.165,92.057,92.084,6728099986.0
2006-04-19 14:30:00,92.025,92.208,91.94,92.208,7278899987.0
2006-04-19 15:00:00,92.194,92.396,92.184,92.387,6978699991.0
2006-04-19 15:30:00,92.401,92.534,92.373,92.498,6743300002.0
2006-04-19 16:00:00,92.461,92.64,92.455,92.614,6503599958.0
2006-04-19 16:30:00,92.597,92.658,92.558,92.628,7537899971.0
2006-04-19 17:00:00,92.627,92.66,92.524,92.552,6756899994.0
2006-04-19 17:30:00,92.564,92.581,92.5,92.514,7282699995.0
2006-04-19 18:00:00,92.503,92.64,92.458,92.585,50165499931.0
2006-04-19 18:30:00,92.585,92.653,92.527,92.623,33106299854.0
2006-04-19 19:00:00,92.639,92.719,92.629,92.705,24182799968.0
2006-04-19 19:30:00,92.708,92.713,92.575,92.601,20927499942.0
2006-04-19 20:00:00,92.602,92.675,92.57,92.57,25100199944.0
2006-04-19 20:30:00,92.58,92.648,92.526,92.548,33516899927.0
2006-04-19 21:00:00,92.567,92.6,92.507,92.546,24632099908.0
2006-04-19 21:30:00,92.559,92.598,92.47,92.511,15114599972.0
2006-04-19 22:00:00,92.503,92.527,92.414,92.446,11897499981.0
2006-04-19 22:30:00,92.437,92.534,92.423,92.497,10429499961.0
2006-04-19 23:00:00,92.53,92.581,92.46,92.553,7024099969.0
2006-04-19 23:30:00,92.555,92.555,92.46,92.514,6272199977.0
2006-04-20 00:00:00,92.518,92.554,92.488,92.526,5482799983.0
2006-04-20 00:30:00,92.509,92.63,92.498,92.621,6062999985.0
2006-04-20 01:00:00,92.586,92.644,92.562,92.576,5566699995.0
2006-04-20 01:30:00,92.597,92.623,92.511,92.592,6425799971.0
2006-04-20 02:00:00,92.591,92.606,92.451,92.502,6773099995.0
2006-04-20 02:30:00,92.473,92.582,92.452,92.516,6993899972.0
2006-04-20 03:00:00,92.523,92.592,92.454,92.533,7374999982.0
2006-04-20 03:30:00,92.536,92.619,92.522,92.566,6739299990.0
2006-04-20 04:00:00,92.548,92.605,92.508,92.518,5839099994.0
2006-04-20 04:30:00,92.528,92.607,92.513,92.571,5451499984.0
2006-04-20 05:00:00,92.582,92.615,92.524,92.546,5660499985.0
2006-04-20 05:30:00,92.56,92.572,92.498,92.518,4546299988.0
2006-04-20 06:00:00,92.519,92.596,92.495,92.568,4845999980.0
2006-04-20 06:30:00,92.555,92.605,92.544,92.58,5691399971.0
2006-04-20 07:00:00,92.585,92.644,92.552,92.596,6275399999.0
2006-04-20 07:30:00,92.608,92.634,92.571,92.59,5918100004.0
2006-04-20 08:00:00,92.598,92.671,92.515,92.542,5927799984.0
2006-04-20 08:30:00,92.559,92.585,92.386,92.425,6661899978.0
2006-04-20 09:00:00,92.449,92.501,92.385,92.479,7099799993.0
2006-04-20 09:30:00,92.486,92.529,92.41,92.523,7040999971.0
2006-04-20 10:00:00,92.523,92.541,92.424,92.441,5874799981.0
2006-04-20 10:30:00,92.447,92.617,92.44,92.457,6977799965.0
2006-04-20 11:00:00,92.477,92.483,92.319,92.333,7215499980.0
2006-04-20 11:30:00,92.316,92.455,92.308,92.41,7371999966.0
2006-04-20 12:00:00,92.41,92.443,92.363,92.415,6937399955.0
2006-04-20 12:30:00,92.388,92.414,92.164,92.173,7129599983.0
2006-04-20 13:00:00,92.177,92.214,92.103,92.198,6851799974.0
2006-04-20 13:30:00,92.212,92.322,92.178,92.278,6736699968.0
2006-04-20 14:00:00,92.298,92.363,92.26,92.279,7324999978.0
2006-04-20 14:30:00,92.262,92.319,92.192,92.235,6758599980.0
2006-04-20 15:00:00,92.261,92.292,92.103,92.112,6100399967.0
2006-04-20 15:30:00,92.11,92.147,91.908,91.96,6581499997.0
2006-04-20 16:00:00,91.952,91.978,91.792,91.883,6851099994.0
2006-04-20 16:30:00,91.89,91.933,91.722,91.837,6574399971.0
2006-04-20 17:00:00,91.805,91.936,91.805,91.862,6589599992.0
2006-04-20 17:30:00,91.837,91.951,91.823,91.875,6950599996.0
2006-04-20 18:00:00,91.88,91.993,91.848,91.938,47240499866.0
2006-04-20 18:30:00,91.94,91.951,91.86,91.911,33691499938.0
2006-04-20 19:00:00,91.927,91.974,91.859,91.94,22775699919.0
2006-04-20 19:30:00,91.968,91.993,91.917,91.967,22457299910.0
2006-04-20 20:00:00,91.965,91.99,91.907,91.97,24495999907.0
2006-04-20 20:30:00,91.96,91.983,91.896,91.935,31493799938.0
2006-04-20 21:00:00,91.923,91.97,91.854,91.904,24602499903.0
2006-04-20 21:30:00,91.907,91.982,91.835,91.954,14628299945.0
2006-04-20 22:00:00,91.97,91.99,91.82,91.863,11489399957.0
2006-04-20 22:30:00,91.876,91.944,91.857,91.872,10107299992.0
2006-04-20 23:00:00,91.938,91.95,91.805,91.854,7109100000.0
2006-04-20 23:30:00,91.844,91.881,91.81,91.81,5739499987.0
2006-04-21 00:00:00,91.809,91.843,91.759,91.828,5724099983.0
2006-04-21 00:30:00,91.815,91.843,91.775,91.796,6451899957.0
2006-04-21 01:00:00,91.79,91.836,91.726,91.757,6088499999.0
2006-04-21 01:30:00,91.773,91.848,91.692,91.833,6914899992.0
2006-04-21 02:00:00,91.828,91.933,91.809,91.911,6887599973.0
2006-04-21 02:30:00,91.883,91.985,91.883,91.949,6481699991.0
2006-04-21 03:00:00,91.964,91.974,91.907,91.922,6578499981.0
2006-04-21 03:30:00,91.938,91.975,91.889,91.893,6076900009.0
2006-04-21 04:00:00,91.876,91.971,91.876,91.941,5845499984.0
2006-04-21 04:30:00,91.945,91.994,91.923,91.947,5327199969.0
2006-04-21 05:00:00,91.943,91.958,91.894,91.924,5639099977.0
2006-04-21 05:30:00,91.945,91.957,91.888,91.916,4391599995.0
2006-04-21 06:00:00,91.931,91.948,91.885,91.894,4795999988.0
2006-04-21 06:30:00,91.898,91.924,91.868,91.916,5952099973.0
2006-04-21 07:00:00,91.912,91.931,91.852,91.863,5915899990.0
2006-04-21 07:30:00,91.88,91.938,91.837,91.891,6414199984.0
2006-04-21 08:00:00,91.91,91.941,91.815,91.843,6661799967.0
2006-04-21 08:30:00,91.855,91.88,91.789,91.87,6849899969.0
2006-04-21 09:00:00,91.864,91.932,91.817,91.826,6035999980.0
2006-04-21 09:30:00,91.823,91.886,91.795,91.852,7033999980.0
2006-04-21 10:00:00,91.871,92.164,91.851,91.951,7075399982.0
2006-04-21 10:30:00,91.939,91.972,91.696,91.728,6985099972.0
2006-04-21 11:00:00,91.751,91.833,91.697,91.716,6555299975.0
2006-04-21 11:30:00,91.717,91.758,91.665,91.726,7392199973.0
2006-04-21 12:00:00,91.718,91.752,91.621,91.679,7140199976.0
2006-04-21 12:30:00,91.658,91.696,91.577,91.612,6195099990.0
2006-04-21 13:00:00,91.628,91.661,91.531,91.622,7015199977.0
2006-04-21 13:30:00,91.619,91.672,91.58,91.641,6052599987.0
2006-04-21 14:00:00,91.645,91.664,91.545,91.596,6424999994.0
2006-04-21 14:30:00,91.594,91.631,91.368,91.401,7169199982.0
2006-04-21 15:00:00,91.398,91.448,91.329,91.428,6811799987.0
2006-04-21 15:30:00,91.428,91.46,91.366,91.423,7012299983.0
2006-04-21 16:00:00,91.406,91.484,91.378,91.453,6537799986.0
2006-04-21 16:30:00,91.446,91.719,91.44,91.599,7215099978.0
2006-04-21 17:00:00,91.586,91.741,91.586,91.703,6080299991.0
2006-04-21 17:30:00,91.68,91.722,91.635,91.656,6974299976.0
2006-04-21 18:00:00,91.661,91.69,91.598,91.629,49321499846.0
2006-04-21 18:30:00,91.639,91.669,91.602,91.64,31835499953.0
2006-04-21 19:00:00,91.656,91.67,91.539,91.629,23868899917.0
2006-04-21 19:30:00,91.649,91.677,91.603,91.623,21491599953.0
2006-04-21 20:00:00,91.634,91.642,91.575,91.6,25210999951.0
2006-04-21 20:30:00,91.584,91.634,91.453,91.478,29935899950.0
2006-04-21 21:00:00,91.5,91.53,91.35,91.367,24574699976.0
2006-04-21 21:30:00,91.377,91.456,91.333,91.386,14723399976.0
2006-04-21 22:00:00,91.405,91.443,91.329,91.329,10859599979.0
2006-04-21 22:30:00,91.341,91.409,91.296,91.366,10862899973.0
2006-04-23 23:00:00,91.195,91.208,90.748,90.932,9786499986.0
2006-04-23 23:30:00,90.922,90.98,90.876,90.955,9081899959.0
2006-04-24 00:00:00,90.95,91.017,90.771,90.91,9520299970.0
2006-04-24 00:30:00,90.91,91.063,90.875,90.957,10181199975.0
2006-04-24 01:00:00,90.995,91.105,90.944,91.08,10304599992.0
2006-04-24 01:30:00,91.067,91.124,91.005,91.065,9767499970.0
2006-04-24 02:00:00,91.052,91.085,90.932,91.07,8051600001.0
2006-04-24 02:30:00,91.006,91.067,90.797,90.797,7473899966.0
2006-04-24 03:00:00,90.781,90.962,90.775,90.9,7786499979.0
2006-04-24 03:30:00,90.904,91.352,90.894,90.946,6264799997.0
2006-04-24 04:00:00,90.927,90.986,90.872,90.895,6256399979.0
2006-04-24 04:30:00,90.88,90.913,90.825,90.843,6176099970.0
2006-04-24 05:00:00,90.842,90.874,90.799,90.817,5944799985.0
2006-04-24 05:30:00,90.826,90.871,90.792,90.794,5951000005.0
2006-04-24 06:00:00,90.817,90.89,90.799,90.876,5870000008.0
2006-04-24 06:30:00,90.86,90.922,90.805,90.851,5073499983.0
2006-04-24 07:00:00,90.838,90.908,90.809,90.865,6786599973.0
2006-04-24 07:30:00,90.866,90.886,90.803,90.807,6181599973.0
2006-04-24 08:00:00,90.805,90.91,90.801,90.818,6603299978.0
2006-04-24 08:30:00,90.819,90.927,90.75,90.777,6731399962.0
2006-04-24 09:00:00,90.773,90.824,90.653,90.678,7050099974.0
2006-04-24 09:30:00,90.702,90.702,90.448,90.491,7031599957.0
2006-04-24 10:00:00,90.502,90.687,90.485,90.568,6388399992.0
2006-04-24 10:30:00,90.579,90.64,90.54,90.584,6815399985.0
2006-04-24 11:00:00,90.593,90.754,90.585,90.65,6678999979.0
2006-04-24 11:30:00,90.616,90.69,90.57,90.637,7093799973.0
2006-04-24 12:00:00,90.642,90.679,90.561,90.655,6807399985.0
2006-04-24 12:30:00,90.645,90.65,90.491,90.505,5501399983.0
2006-04-24 13:00:00,90.539,90.59,90.459,90.497,7169299976.0
2006-04-24 13:30:00,90.477,90.541,90.419,90.458,6701199978.0
2006-04-24 14:00:00,90.454,90.469,90.367,90.436,6763899992.0
2006-04-24 14:30:00,90.443,90.571,90.385,90.531,6421899986.0
2006-04-24 15:00:00,90.541,90.564,90.386,90.429,6512899973.0
2006-04-24 15:30:00,90.428,90.449,90.224,90.261,6615599972.0
2006-04-24 16:00:00,90.219,90.343,90.152,90.258,6259999977.0
2006-04-24 16:30:00,90.263,90.424,90.245,90.403,7249099998.0
2006-04-24 17:00:00,90.392,90.492,90.347,90.465,5919900009.0
2006-04-24 17:30:00,90.444,90.507,90.422,90.435,6876599978.0
2006-04-24 18:00:00,90.446,90.48,90.195,90.299,49575499756.0
2006-04-24 18:30:00,90.305,90.357,90.24,90.294,32719999894.0
2006-04-24 19:00:00,90.291,90.307,90.251,90.272,23341099905.0
2006-04-24 19:30:00,90.298,90.357,90.256,90.314,21419699973.0
2006-04-24 20:00:00,90.313,90.337,90.19,90.28,25572399971.0
2006-04-24 20:30:00,90.27,90.29,90.157,90.248,30871299908.0
2006-04-24 21:00:00,90.28,90.332,90.229,90.282,22914499958.0
2006-04-24 21:30:00,90.284,90.362,90.23,90.296,13933999974.0
2006-04-24 22:00:00,90.317,90.351,90.262,90.326,10427399967.0
2006-04-24 22:30:00,90.323,90.385,90.294,90.3,10447899967.0
2006-04-24 23:00:00,90.37,90.429,90.307,90.423,7160899959.0
2006-04-24 23:30:00,90.414,90.465,90.383,90.415,6001499989.0
2006-04-25 00:00:00,90.417,90.431,90.306,90.33,6562000004.0
2006-04-25 00:30:00,90.321,90.345,90.267,90.33,6439000003.0
2006-04-25 01:00:00,90.303,90.379,90.303,90.35,5673099982.0
2006-04-25 01:30:00,90.374,90.415,90.292,90.313,7213500001.0
2006-04-25 02:00:00,90.316,90.318,90.038,90.042,6478100007.0
2006-04-25 02:30:00,90.043,90.121,90.014,90.077,7198099978.0
2006-04-25 03:00:00,90.07,90.198,90.014,90.143,6637599973.0
2006-04-25 03:30:00,90.165,90.167,90.044,90.11,6217499994.0
2006-04-25 04:00:00,90.105,90.174,90.053,90.146,5745499986.0
2006-04-25 04:30:00,90.127,90.195,90.123,90.131,5486499965.0
2006-04-25 05:00:00,90.131,90.163,90.076,90.106,6224999985.0
2006-04-25 05:30:00,90.12,90.175,90.066,90.129,5181299983.0
2006-04-25 06:00:00,90.131,90.181,90.108,90.146,5733999991.0
2006-04-25 06:30:00,90.163,90.258,90.142,90.243,5781800001.0
2006-04-25 07:00:00,90.227,90.289,90.219,90.275,5953399990.0
2006-04-25 07:30:00,90.277,90.304,90.224,90.271,5820299990.0
2006-04-25 08:00:00,90.255,90.295,90.203,90.227,6545399990.0
2006-04-25 08:30:00,90.235,90.255,89.958,89.976,6767899994.0
2006-04-25 09:00:00,89.975,90.153,89.951,90.129,6537499968.0
2006-04-25 09:30:00,90.133,90.176,90.081,90.112,6563799996.0
2006-04-25 10:00:00,90.119,90.232,90.089,90.172,6480799976.0
2006-04-25 10:30:00,90.16,90.265,90.133,90.222,7367899972.0
2006-04-25 11:00:00,90.223,90.333,90.194,90.322,6709499984.0
2006-04-25 11:30:00,90.298,90.345,90.238,90.265,8067199973.0
2006-04-25 12:00:00,90.254,90.296,90.235,90.264,6722399987.0
2006-04-25 12:30:00,90.254,90.289,90.114,90.134,6713499948.0
2006-04-25 13:00:00,90.166,90.336,90.133,90.317,6956599978.0
2006-04-25 13:30:00,90.322,90.362,90.212,90.245,6545899976.0
2006-04-25 14:00:00,90.25,90.437,90.221,90.419,6268199974.0
2006-04-25 14:30:00,90.416,90.472,90.365,90.402,6875399969.0
2006-04-25 15:00:00,90.413,90.468,90.339,90.456,6457199976.0
2006-04-25 15:30:00,90.46,90.588,90.454,90.464,6385200005.0
2006-04-25 16:00:00,90.404,90.447,90.228,90.346,6486199970.0
2006-04-25 16:30:00,90.364,90.484,90.334,90.387,6827599963.0
2006-04-25 17:00:00,90.376,90.493,90.288,90.48,6413499990.0
2006-04-25 17:30:00,90.451,90.503,90.413,90.462,7028699981.0
2006-04-25 18:00:00,90.477,90.54,90.421,90.478,43731499883.0
2006-04-25 18:30:00,90.482,90.55,90.456,90.515,33748299913.0
2006-04-25 19:00:00,90.516,90.563,90.466,90.527,24128399923.0
2006-04-25 19:30:00,90.531,90.536,90.465,90.516,22090999953.0
2006-04-25 20:00:00,90.515,90.56,90.473,90.53,25671199972.0
2006-04-25 20:30:00,90.54,90.61,90.502,90.61,31312599885.0
2006-04-25 21:00:00,90.59,90.636,90.542,90.568,25374499907.0
2006-04-25 21:30:00,90.564,90.588,90.511,90.553,15484499970.0
2006-04-25 22:00:00,90.537,90.574,90.482,90.525,11221999953.0
2006-04-25 22:30:00,90.536,90.545,90.441,90.449,10683799978.0
2006-04-25 23:00:00,90.52,90.602,90.495,90.555,6762999971.0
2006-04-25 23:30:00,90.537,90.569,90.498,90.523,6009999975.0
2006-04-26 00:00:00,90.553,90.649,90.509,90.624,5245099987.0
2006-04-26 00:30:00,90.611,90.619,90.559,90.61,6867799977.0
2006-04-26 01:00:00,90.598,90.618,90.549,90.592,6086299984.0
2006-04-26 01:30:00,90.617,90.62,90.465,90.549,7414899995.0
2006-04-26 02:00:00,90.548,90.566,90.467,90.53,6247899984.0
2006-04-26 02:30:00,90.528,90.587,90.496,90.58,6261599964.0
2006-04-26 03:00:00,90.566,90.597,90.545,90.575,6640099959.0
2006-04-26 03:30:00,90.582,90.6,90.501,90.586,6041299978.0
2006-04-26 04:00:00,90.571,90.603,90.524,90.557,6395499980.0
2006-04-26 04:30:00,90.56,90.602,90.524,90.59,5227799991.0
2006-04-26 05:00:00,90.595,90.651,90.527,90.623,5441199976.0
2006-04-26 05:30:00,90.634,90.714,90.544,90.64,5468799974.0
2006-04-26 06:00:00,90.628,90.697,90.599,90.638,5874599989.0
2006-04-26 06:30:00,90.636,90.694,90.593,90.677,5219699986.0
2006-04-26 07:00:00,90.69,90.735,90.645,90.716,6275499970.0
2006-04-26 07:30:00,90.735,90.786,90.647,90.673,6533200000.0
2006-04-26 08:00:00,90.67,90.697,90.482,90.547,6708199973.0
2006-04-26 08:30:00,90.547,90.657,90.514,90.649,6539799973.0
2006-04-26 09:00:00,90.662,90.673,90.534,90.591,6747899997.0
2006-04-26 09:30:00,90.587,90.667,90.528,90.621,6782599977.0
2006-04-26 10:00:00,90.598,90.644,90.527,90.547,6013199981.0
2006-04-26 10:30:00,90.568,90.578,90.49,90.549,7216099988.0
2006-04-26 11:00:00,90.545,90.641,90.502,90.623,6746499995.0
2006-04-26 11:30:00,90.619,90.641,90.57,90.601,7173799995.0
2006-04-26 12:00:00,90.618,90.723,90.578,90.66,6766699964.0
2006-04-26 12:30:00,90.636,90.74,90.592,90.644,6571400003.0
2006-04-26 13:00:00,90.657,90.67,90.566,90.572,7176499973.0
2006-04-26 13:30:00,90.575,90.611,90.524,90.579,6913999966.0
2006-04-26 14:00:00,90.581,90.585,90.42,90.436,7019899976.0
2006-04-26 14:30:00,90.42,90.588,90.339,90.586,6935599989.0
2006-04-26 15:00:00,90.589,90.603,90.466,90.495,6936699986.0
2006-04-26 15:30:00,90.512,90.512,90.366,90.391,6435399964.0
2006-04-26 16:00:00,90.376,90.472,90.315,90.342,7065099999.0
2006-04-26 16:30:00,90.352,90.464,90.304,90.441,6851799993.0
2006-04-26 17:00:00,90.432,90.476,90.357,90.368,6101699994.0
2006-04-26 17:30:00,90.36,90.468,90.343,90.467,6429199983.0
2006-04-26 18:00:00,90.447,90.48,90.37,90.393,48121099822.0
2006-04-26 18:30:00,90.392,90.445,90.338,90.375,33613899947.0
2006-04-26 19:00:00,90.373,90.423,90.293,90.389,22797499932.0
2006-04-26 19:30:00,90.391,90.405,90.301,90.345,21180099950.0
2006-04-26 20:00:00,90.342,90.362,90.261,90.33,25805399942.0
2006-04-26 20:30:00,90.292,90.366,90.259,90.287,30446099885.0
2006-04-26 21:00:00,90.3,90.348,90.268,90.31,23449699891.0
2006-04-26 21:30:00,90.326,90.326,90.242,90.282,14658999971.0
2006-04-26 22:00:00,90.283,90.295,90.233,90.266,11918299985.0
2006-04-26 22:30:00,90.256,90.28,90.203,90.209,10711799972.0
2006-04-26 23:00:00,90.275,90.284,90.129,90.265,7369399952.0
2006-04-26 23:30:00,90.272,90.329,90.25,90.292,6473099964.0
2006-04-27 00:00:00,90.28,90.3,90.22,90.295,5781199985.0
2006-04-27 00:30:00,90.285,90.323,90.245,90.302,6586299974.0
2006-04-27 01:00:00,90.272,90.363,90.272,90.346,5370899981.0
2006-04-27 01:30:00,90.343,90.352,90.243,90.312,7119799978.0
2006-04-27 02:00:00,90.299,90.326,90.244,90.304,6084699990.0
2006-04-27 02:30:00,90.308,90.375,90.282,90.363,6722099964.0
2006-04-27 03:00:00,90.368,90.41,90.33,90.36,5648799997.0
2006-04-27 03:30:00,90.392,90.392,90.311,90.351,5867499968.0
2006-04-27 04:00:00,90.345,90.348,90.291,90.304,5196299982.0
2006-04-27 04:30:00,90.307,90.355,90.304,90.327,5318099977.0
2006-04-27 05:00:00,90.323,90.35,90.258,90.308,5625599986.0
2006-04-27 05:30:00,90.295,90.335,90.259,90.304,4565399985.0
2006-04-27 06:00:00,90.293,90.343,90.236,90.261,5667499959.0
2006-04-27 06:30:00,90.265,90.309,90.233,90.3,4868299997.0
2006-04-27 07:00:00,90.292,90.31,90.256,90.28,5572499987.0
2006-04-27 07:30:00,90.282,90.305,90.232,90.255,5440699983.0
2006-04-27 08:00:00,90.242,90.27,90.182,90.196,6713899979.0
2006-04-27 08:30:00,90.213,90.269,90.185,90.221,7430699965.0
2006-04-27 09:00:00,90.219,90.237,90.134,90.148,7161599972.0
2006-04-27 09:30:00,90.152,90.217,90.127,90.13,6705999989.0
2006-04-27 10:00:00,90.149,90.25,90.134,90.222,6683899972.0
2006-04-27 10:30:00,90.205,90.238,90.17,90.214,6720399958.0
2006-04-27 11:00:00,90.203,90.245,90.16,90.182,6629199969.0
2006-04-27 11:30:00,90.174,90.188,90.078,90.133,7331299968.0
2006-04-27 12:00:00,90.125,90.15,89.879,89.94,6862599978.0
2006-04-27 12:30:00,89.897,90.065,89.824,89.907,7278499985.0
2006-04-27 13:00:00,89.913,90.054,89.889,90.032,7178399986.0
2006-04-27 13:30:00,90.035,90.128,89.911,90.125,6696499985.0
2006-04-27 14:00:00,90.109,90.278,90.096,90.202,6252799982.0
2006-04-27 14:30:00,90.167,90.254,90.142,90.231,6348199965.0
2006-04-27 15:00:00,90.247,90.282,90.19,90.242,7006699998.0
2006-04-27 15:30:00,90.254,90.37,90.235,90.343,6356299999.0
2006-04-27 16:00:00,90.35,90.408,90.194,90.373,6849399988.0
2006-04-27 16:30:00,90.423,90.567,90.403,90.417,7244799972.0
2006-04-27 17:00:00,90.42,90.504,90.32,90.349,6882199976.0
2006-04-27 17:30:00,90.343,90.472,90.307,90.368,6909899989.0
2006-04-27 18:00:00,90.359,90.545,90.32,90.488,48995199889.0
2006-04-27 18:30:00,90.471,90.529,90.444,90.514,32880799895.0
2006-04-27 19:00:00,90.518,90.544,90.47,90.499,23426799950.0
2006-04-27 19:30:00,90.514,90.539,90.462,90.512,21828499904.0
2006-04-27 20:00:00,90.512,90.551,90.476,90.54,25479999943.0
2006-04-27 20:30:00,90.53,90.572,90.447,90.524,30557599969.0
2006-04-27 21:00:00,90.55,90.623,90.486,90.594,23002599945.0
2006-04-27 21:30:00,90.612,90.621,90.496,90.516,14553799962.0
2006-04-27 22:00:00,90.518,90.558,90.47,90.482,11824599988.0
2006-04-27 22:30:00,90.519,90.636,90.488,90.563,10126699957.0
2006-04-27 23:00:00,90.59,90.658,90.495,90.588,6931900001.0
2006-04-27 23:30:00,90.588,90.615,90.515,90.538,6022399969.0
2006-04-28 00:00:00,90.535,90.589,90.496,90.549,6077299999.0
2006-04-28 00:30:00,90.527,90.561,90.477,90.535,6866299984.0
2006-04-28 01:00:00,90.544,90.606,90.497,90.538,5933400011.0
2006-04-28 01:30:00,90.554,90.615,90.533,90.598,6573899986.0
2006-04-28 02:00:00,90.588,90.678,90.56,90.633,6563899978.0
2006-04-28 02:30:00,90.62,90.711,90.561,90.703,6838200009.0
2006-04-28 03:00:00,90.693,90.743,90.637,90.708,6640199983.0
2006-04-28 03:30:00,90.701,90.764,90.646,90.705,6183999988.0
2006-04-28 04:00:00,90.722,90.749,90.641,90.666,6069499995.0
2006-04-28 04:30:00,90.674,90.74,90.649,90.695,5816699996.0
2006-04-28 05:00:00,90.691,90.744,90.665,90.727,5230999982.0
2006-04-28 05:30:00,90.728,90.752,90.686,90.698,4740699992.0
2006-04-28 06:00:00,90.702,90.764,90.665,90.674,5099199992.0
2006-04-28 06:30:00,90.675,90.697,90.603,90.65,5814399979.0
2006-04-28 07:00:00,90.645,90.68,90.615,90.65,6103099977.0
2006-04-28 07:30:00,90.673,90.685,90.571,90.578,6045499944.0
2006-04-28 08:00:00,90.585,90.632,90.471,90.572,6637199980.0
2006-04-28 08:30:00,90.578,90.723,90.524,90.621,6712899999.0
2006-04-28 09:00:00,90.614,90.783,90.549,90.758,6825999989.0
2006-04-28 09:30:00,90.761,90.919,90.736,90.875,7153099974.0
2006-04-28 10:00:00,90.894,91.036,90.892,90.961,6966199977.0
2006-04-28 10:30:00,90.945,91.054,90.93,90.983,7281999980.0
2006-04-28 11:00:00,91.0,91.128,90.939,91.062,7054099970.0
2006-04-28 11:30:00,91.094,91.246,91.079,91.159,7584399980.0
2006-04-28 12:00:00,91.14,91.181,91.088,91.123,6712499979.0
2006-04-28 12:30:00,91.108,91.2,91.092,91.092,5977699968.0
2006-04-28 13:00:00,91.114,91.178,91.02,91.099,6432699977.0
2006-04-28 13:30:00,91.094,91.236,91.052,91.155,6696099969.0
2006-04-28 14:00:00,91.158,91.201,91.115,91.124,6463299977.0
2006-04-28 14:30:00,91.112,91.338,91.092,91.311,6738399978.0
2006-04-28 15:00:00,91.337,91.384,91.236,91.288,6800599979.0
2006-04-28 15:30:00,91.289,91.446,91.263,91.423,6198300000.0
2006-04-28 16:00:00,91.392,91.472,91.318,91.35,6425699989.0
2006-04-28 16:30:00,91.375,91.774,91.343,91.749,6745499990.0
2006-04-28 17:00:00,91.725,91.834,91.574,91.607,7203999993.0
2006-04-28 17:30:00,91.585,91.685,91.541,91.628,6601499982.0
2006-04-28 18:00:00,91.625,91.67,91.554,91.601,48415599877.0
2006-04-28 18:30:00,91.593,91.705,91.547,91.669,32865899897.0
2006-04-28 19:00:00,91.663,91.756,91.619,91.711,22993399962.0
2006-04-28 19:30:00,91.725,91.73,91.555,91.59,21562899962.0
2006-04-28 20:00:00,91.605,91.629,91.518,91.56,25397899956.0
2006-04-28 20:30:00,91.531,91.591,91.47,91.573,32526799915.0
2006-04-28 21:00:00,91.58,91.619,91.534,91.598,26413699986.0
2006-04-28 21:30:00,91.602,91.757,91.587,91.732,15082299927.0
2006-04-28 22:00:00,91.731,91.906,91.699,91.855,11362699970.0
2006-04-28 22:30:00,91.853,91.892,91.773,91.82,10830899968.0
2006-04-30 23:00:00,91.755,91.789,91.687,91.732,7166699966.0
2006-04-30 23:30:00,91.713,91.831,91.686,91.777,7239699954.0
2006-05-01 00:00:00,91.754,91.805,91.672,91.763,7243399977.0
2006-05-01 00:30:00,91.744,91.813,91.701,91.733,7516399968.0
2006-05-01 01:00:00,91.714,91.841,91.685,91.733,5727899993.0
2006-05-01 01:30:00,91.737,91.762,91.7,91.742,6529899982.0
2006-05-01 02:00:00,91.737,91.824,91.713,91.727,6928699986.0
2006-05-01 02:30:00,91.728,91.732,91.575,91.62,6890199977.0
2006-05-01 03:00:00,91.639,91.657,91.524,91.535,6126500012.0
2006-05-01 03:30:00,91.551,91.565,91.477,91.555,5927599973.0
2006-05-01 04:00:00,91.522,91.583,91.266,91.311,5721899982.0
2006-05-01 04:30:00,91.295,91.349,91.212,91.291,5806499980.0
2006-05-01 05:00:00,91.301,91.405,91.294,91.384,6009999951.0
2006-05-01 05:30:00,91.387,91.403,91.322,91.348,5089899993.0
2006-05-01 06:00:00,91.358,91.474,91.32,91.43,6015799985.0
2006-05-01 06:30:00,91.411,91.436,91.319,91.364,5945899973.0
2006-05-01 07:00:00,91.362,91.366,91.272,91.31,5261199991.0
2006-05-01 07:30:00,91.33,91.371,91.283,91.341,5710699979.0
2006-05-01 08:00:00,91.34,91.366,91.255,91.267,6666599966.0
2006-05-01 08:30:00,91.277,91.33,91.203,91.226,6733499982.0
2006-05-01 09:00:00,91.247,91.327,91.236,91.304,6870599966.0
2006-05-01 09:30:00,91.317,91.35,91.281,91.297,6157999988.0
2006-05-01 10:00:00,91.281,91.338,91.254,91.32,5320499972.0
2006-05-01 10:30:00,91.318,91.399,91.297,91.352,6948899971.0
2006-05-01 11:00:00,91.35,91.369,91.293,91.323,7333499987.0
2006-05-01 11:30:00,91.322,91.395,91.313,91.359,7438499981.0
2006-05-01 12:00:00,91.34,91.379,91.287,91.33,6728399976.0
2006-05-01 12:30:00,91.314,91.35,91.281,91.292,5636099979.0
2006-05-01 13:00:00,91.325,91.39,91.256,91.274,6977099977.0
2006-05-01 13:30:00,91.288,91.393,91.254,91.367,6611299983.0
2006-05-01 14:00:00,91.381,91.562,91.371,91.473,5816799986.0
2006-05-01 14:30:00,91.467,91.526,91.317,91.387,7313399972.0
2006-05-01 15:00:00,91.403,91.563,91.385,91.474,6630599958.0
2006-05-01 15:30:00,91.482,91.488,91.318,91.346,7246199986.0
2006-05-01 16:00:00,91.327,91.515,91.327,91.447,6009799980.0
2006-05-01 16:30:00,91.446,91.478,91.346,91.362,6888299997.0
2006-05-01 17:00:00,91.364,91.422,91.28,91.356,6601899983.0
2006-05-01 17:30:00,91.331,91.409,91.264,91.287,6956899969.0
2006-05-01 18:00:00,91.287,91.366,91.25,91.346,49728099855.0
2006-05-01 18:30:00,91.341,91.403,91.308,91.37,33048499915.0
2006-05-01 19:00:00,91.372,91.42,91.311,91.38,23371599960.0
2006-05-01 19:30:00,91.401,91.469,91.361,91.465,21640299949.0
2006-05-01 20:00:00,91.463,91.49,91.405,91.47,26386699930.0
2006-05-01 20:30:00,91.441,91.477,91.41,91.46,29566699947.0
2006-05-01 21:00:00,91.45,91.5,91.338,91.395,23393799969.0
2006-05-01 21:30:00,91.423,91.459,91.289,91.289,14509299974.0
2006-05-01 22:00:00,91.294,91.36,91.265,91.302,12171799982.0
2006-05-01 22:30:00,91.34,91.36,91.25,91.296,10257699985.0
2006-05-01 23:00:00,91.343,91.452,91.31,91.399,7424099941.0
2006-05-01 23:30:00,91.386,91.47,91.338,91.39,6445299994.0
2006-05-02 00:00:00,91.378,91.569,91.362,91.521,7137399979.0
2006-05-02 00:30:00,91.499,91.586,91.413,91.533,7372499975.0
2006-05-02 01:00:00,91.505,91.654,91.431,91.59,5744699976.0
2006-05-02 01:30:00,91.582,91.609,91.511,91.532,6729599963.0
2006-05-02 02:00:00,91.512,91.611,91.464,91.59,6958399988.0
2006-05-02 02:30:00,91.572,91.586,91.495,91.545,5836799969.0
2006-05-02 03:00:00,91.542,91.561,91.446,91.495,6742099965.0
2006-05-02 03:30:00,91.505,91.609,91.481,91.59,5862199981.0
2006-05-02 04:00:00,91.57,91.609,91.482,91.535,5440499999.0
2006-05-02 04:30:00,91.54,91.571,91.512,91.55,5546099985.0
2006-05-02 05:00:00,91.556,91.596,91.514,91.541,5353900001.0
2006-05-02 05:30:00,91.534,91.548,91.47,91.52,5048799973.0
2006-05-02 06:00:00,91.532,91.575,91.504,91.544,5858299997.0
2006-05-02 06:30:00,91.533,91.599,91.503,91.569,6009099995.0
2006-05-02 07:00:00,91.573,91.609,91.529,91.58,5868700005.0
2006-05-02 07:30:00,91.598,91.615,91.487,91.487,6476799971.0
2006-05-02 08:00:00,91.484,91.556,91.474,91.479,6085099979.0
2006-05-02 08:30:00,91.493,91.618,91.493,91.508,6863999977.0
2006-05-02 09:00:00,91.539,91.653,91.467,91.633,6424299987.0
2006-05-02 09:30:00,91.641,91.732,91.594,91.631,7286399972.0
2006-05-02 10:00:00,91.62,91.657,91.506,91.577,6771200003.0
2006-05-02 10:30:00,91.582,91.821,91.568,91.733,7374299996.0
2006-05-02 11:00:00,91.754,91.789,91.692,91.757,7329599986.0
2006-05-02 11:30:00,91.745,91.936,91.728,91.91,8121700014.0
2006-05-02 12:00:00,91.926,92.061,91.898,91.966,7003399981.0
2006-05-02 12:30:00,91.962,91.975,91.803,91.893,5985399985.0
2006-05-02 13:00:00,91.884,91.997,91.856,91.891,6724800002.0
2006-05-02 13:30:00,91.878,91.942,91.837,91.88,6618899980.0
2006-05-02 14:00:00,91.876,91.901,91.672,91.707,6202899971.0
2006-05-02 14:30:00,91.7,91.87,91.657,91.858,7040099979.0
2006-05-02 15:00:00,91.857,91.962,91.842,91.868,6876699980.0
2006-05-02 15:30:00,91.88,91.895,91.75,91.767,6201399981.0
2006-05-02 16:00:00,91.751,91.858,91.732,91.781,6752700003.0
2006-05-02 16:30:00,91.814,91.815,91.581,91.62,6537899982.0
2006-05-02 17:00:00,91.634,91.715,91.603,91.644,7011999954.0
2006-05-02 17:30:00,91.638,91.783,91.638,91.75,6628999967.0
2006-05-02 18:00:00,91.746,91.85,91.714,91.804,48010699787.0
2006-05-02 18:30:00,91.8,91.834,91.708,91.735,33453599993.0
2006-05-02 19:00:00,91.73,91.8,91.715,91.747,24208699969.0
2006-05-02 19:30:00,91.761,91.782,91.526,91.549,21440199943.0
2006-05-02 20:00:00,91.543,91.573,91.461,91.5,25677799890.0
2006-05-02 20:30:00,91.459,91.51,91.433,91.498,32453299931.0
2006-05-02 21:00:00,91.499,91.569,91.48,91.519,26710199966.0
2006-05-02 21:30:00,91.532,91.601,91.517,91.579,14653099958.0
2006-05-02 22:00:00,91.575,91.623,91.528,91.56,11141399965.0
2006-05-02 22:30:00,91.597,91.632,91.533,91.54,10371799992.0
2006-05-02 23:00:00,91.597,91.674,91.506,91.584,7143599981.0
2006-05-02 23:30:00,91.562,91.694,91.544,91.665,6486799976.0
2006-05-03 00:00:00,91.665,91.68,91.571,91.658,8011299983.0
2006-05-03 00:30:00,91.657,91.68,91.56,91.632,7550199969.0
2006-05-03 01:00:00,91.591,91.675,91.513,91.566,6169499996.0
2006-05-03 01:30:00,91.603,91.612,91.511,91.567,7226400000.0
2006-05-03 02:00:00,91.568,91.656,91.54,91.588,6853999964.0
2006-05-03 02:30:00,91.599,91.66,91.573,91.653,6290099997.0
2006-05-03 03:00:00,91.639,91.674,91.579,91.612,6850399966.0
2006-05-03 03:30:00,91.617,91.658,91.569,91.613,6055200002.0
2006-05-03 04:00:00,91.597,91.736,91.597,91.693,5611800000.0
2006-05-03 04:30:00,91.718,91.758,91.665,91.725,6207999982.0
2006-05-03 05:00:00,91.73,91.761,91.644,91.674,6011599984.0
2006-05-03 05:30:00,91.673,91.695,91.616,91.67,4504499989.0
2006-05-03 06:00:00,91.672,91.689,91.631,91.67,5214400000.0
2006-05-03 06:30:00,91.682,91.701,91.645,91.668,5987199993.0
2006-05-03 07:00:00,91.666,91.752,91.653,91.734,5733399988.0
2006-05-03 07:30:00,91.729,91.769,91.693,91.75,5650499981.0
2006-05-03 08:00:00,91.74,91.804,91.679,91.758,7176499983.0
2006-05-03 08:30:00,91.772,91.851,91.749,91.798,6264499984.0
2006-05-03 09:00:00,91.797,91.827,91.708,91.738,6645300000.0
2006-05-03 09:30:00,91.744,91.75,91.605,91.614,6820399977.0
2006-05-03 10:00:00,91.602,91.706,91.598,91.628,6969499977.0
2006-05-03 10:30:00,91.618,91.719,91.581,91.69,6749299989.0
2006-05-03 11:00:00,91.693,91.733,91.568,91.583,7221699993.0
2006-05-03 11:30:00,91.578,91.725,91.549,91.713,7652899988.0
2006-05-03 12:00:00,91.7,91.82,91.67,91.754,6822499986.0
2006-05-03 12:30:00,91.727,91.757,91.606,91.662,6245599992.0
2006-05-03 13:00:00,91.677,91.713,91.597,91.688,7033099976.0
2006-05-03 13:30:00,91.683,91.807,91.662,91.726,7032200012.0
2006-05-03 14:00:00,91.738,91.804,91.698,91.74,6674599987.0
2006-05-03 14:30:00,91.726,91.745,91.647,91.712,7014999992.0
2006-05-03 15:00:00,91.698,91.748,91.642,91.737,6895999967.0
2006-05-03 15:30:00,91.748,91.761,91.602,91.693,6163199992.0
2006-05-03 16:00:00,91.643,91.72,91.588,91.67,6804599986.0
2006-05-03 16:30:00,91.677,91.784,91.66,91.752,7113899991.0
2006-05-03 17:00:00,91.775,91.827,91.729,91.788,6186499986.0
2006-05-03 17:30:00,91.76,91.878,91.731,91.824,6480799984.0
2006-05-03 18:00:00,91.816,91.97,91.808,91.939,47938299973.0
2006-05-03 18:30:00,91.933,91.963,91.851,91.917,32153999916.0
2006-05-03 19:00:00,91.945,92.052,91.889,92.029,23506899908.0
2006-05-03 19:30:00,92.035,92.071,91.991,92.033,21238499966.0
2006-05-03 20:00:00,92.013,92.092,91.952,92.02,24773099939.0
2006-05-03 20:30:00,92.01,92.023,91.886,91.905,31420299864.0
2006-05-03 21:00:00,91.906,91.996,91.903,91.947,25001899973.0
2006-05-03 21:30:00,91.963,92.04,91.924,91.929,14833199946.0
2006-05-03 22:00:00,91.93,91.966,91.889,91.914,11412799977.0
2006-05-03 22:30:00,91.93,91.952,91.781,91.827,10732899933.0
2006-05-03 23:00:00,91.844,91.909,91.793,91.904,6841199985.0
2006-05-03 23:30:00,91.898,91.925,91.82,91.862,5774599964.0
2006-05-04 00:00:00,91.868,91.888,91.816,91.875,5798499986.0
2006-05-04 00:30:00,91.867,91.915,91.806,91.91,6307299987.0
2006-05-04 01:00:00,91.883,91.958,91.872,91.946,5911599985.0
2006-05-04 01:30:00,91.955,91.989,91.902,91.934,6923399968.0
2006-05-04 02:00:00,91.94,91.958,91.89,91.93,6072200002.0
2006-05-04 02:30:00,91.913,91.962,91.89,91.933,5630099987.0
2006-05-04 03:00:00,91.928,91.97,91.897,91.917,6226699985.0
2006-05-04 03:30:00,91.92,91.934,91.857,91.889,6247899980.0
2006-05-04 04:00:00,91.868,91.912,91.83,91.895,5465799967.0
2006-05-04 04:30:00,91.904,91.944,91.88,91.918,5073199980.0
2006-05-04 05:00:00,91.922,91.985,91.912,91.928,4948099993.0
2006-05-04 05:30:00,91.905,91.915,91.795,91.894,6321899971.0
2006-05-04 06:00:00,91.889,92.031,91.877,91.986,5247599981.0
2006-05-04 06:30:00,91.97,92.027,91.897,91.99,6247899983.0
2006-05-04 07:00:00,92.0,92.018,91.927,91.957,6010499995.0
2006-05-04 07:30:00,91.964,92.071,91.961,91.977,6246000004.0
2006-05-04 08:00:00,91.998,92.123,91.932,91.984,6330899976.0
2006-05-04 08:30:00,91.992,92.009,91.803,91.855,6615499979.0
2006-05-04 09:00:00,91.844,92.01,91.828,91.896,6927499993.0
2006-05-04 09:30:00,91.895,91.932,91.79,91.814,6445699970.0
2006-05-04 10:00:00,91.818,91.93,91.777,91.923,6778499957.0
2006-05-04 10:30:00,91.943,91.966,91.824,91.891,6609399999.0
2006-05-04 11:00:00,91.907,91.929,91.799,91.829,6697399981.0
2006-05-04 11:30:00,91.81,91.889,91.786,91.859,7503399969.0
2006-05-04 12:00:00,91.86,91.942,91.824,91.885,7484699982.0
2006-05-04 12:30:00,91.871,91.956,91.837,91.881,6991099975.0
2006-05-04 13:00:00,91.904,91.932,91.804,91.888,6410899996.0
2006-05-04 13:30:00,91.885,92.008,91.847,91.895,6603599974.0
2006-05-04 14:00:00,91.897,91.972,91.829,91.917,6749599975.0
2006-05-04 14:30:00,91.906,92.111,91.794,91.84,6404699984.0
2006-05-04 15:00:00,91.88,92.023,91.842,91.926,6477199962.0
2006-05-04 15:30:00,91.923,92.004,91.866,91.985,6891799991.0
2006-05-04 16:00:00,91.981,92.227,91.962,92.133,6369099997.0
2006-05-04 16:30:00,92.145,92.294,92.136,92.275,6990599974.0
2006-05-04 17:00:00,92.275,92.283,92.123,92.221,6547299990.0
2006-05-04 17:30:00,92.214,92.267,92.134,92.239,7198699982.0
2006-05-04 18:00:00,92.234,92.31,92.17,92.209,44742999855.0
2006-05-04 18:30:00,92.194,92.311,92.149,92.258,33210499887.0
2006-05-04 19:00:00,92.258,92.317,92.166,92.295,22760299890.0
2006-05-04 19:30:00,92.315,92.454,92.269,92.34,20900199962.0
2006-05-04 20:00:00,92.323,92.726,92.303,92.53,24532299954.0
2006-05-04 20:30:00,92.54,92.551,92.458,92.533,30606099911.0
2006-05-04 21:00:00,92.54,92.56,92.462,92.5,23947199881.0
2006-05-04 21:30:00,92.517,92.591,92.481,92.58,15033399961.0
2006-05-04 22:00:00,92.557,92.578,92.515,92.534,11981599946.0
2006-05-04 22:30:00,92.555,92.582,92.373,92.417,11136699991.0
2006-05-04 23:00:00,92.433,92.495,92.376,92.435,7326499984.0
2006-05-04 23:30:00,92.431,92.479,92.34,92.364,6138299971.0
2006-05-05 00:00:00,92.355,92.421,92.32,92.382,5406199982.0
2006-05-05 00:30:00,92.375,92.462,92.319,92.45,6599999972.0
2006-05-05 01:00:00,92.45,92.511,92.408,92.434,6461399973.0
2006-05-05 01:30:00,92.462,92.517,92.365,92.41,5944599995.0
2006-05-05 02:00:00,92.407,92.497,92.379,92.431,6085099983.0
2006-05-05 02:30:00,92.417,92.466,92.362,92.447,6248199995.0
2006-05-05 03:00:00,92.443,92.482,92.409,92.453,5979699961.0
2006-05-05 03:30:00,92.463,92.527,92.415,92.436,6325099994.0
2006-05-05 04:00:00,92.415,92.506,92.407,92.495,5254299978.0
2006-05-05 04:30:00,92.487,92.577,92.484,92.541,5523799986.0
2006-05-05 05:00:00,92.565,92.603,92.516,92.568,5374799969.0
2006-05-05 05:30:00,92.586,92.592,92.495,92.545,5180899975.0
2006-05-05 06:00:00,92.537,92.579,92.51,92.545,5041499983.0
2006-05-05 06:30:00,92.546,92.642,92.531,92.627,5581999996.0
2006-05-05 07:00:00,92.622,92.625,92.548,92.565,6072099987.0
2006-05-05 07:30:00,92.567,92.589,92.525,92.543,5631499986.0
2006-05-05 08:00:00,92.535,92.583,92.419,92.422,6318599976.0
2006-05-05 08:30:00,92.438,92.438,92.296,92.333,5913599984.0
2006-05-05 09:00:00,92.352,92.4,92.31,92.38,6537299975.0
2006-05-05 09:30:00,92.382,92.472,92.334,92.443,6358899981.0
2006-05-05 10:00:00,92.438,92.462,92.349,92.408,6177899986.0
2006-05-05 10:30:00,92.41,92.508,92.338,92.484,6808299977.0
2006-05-05 11:00:00,92.501,92.508,92.39,92.474,7494999965.0
2006-05-05 11:30:00,92.474,92.611,92.442,92.523,7393199999.0
2006-05-05 12:00:00,92.512,92.532,92.431,92.457,6724699992.0
2006-05-05 12:30:00,92.45,92.523,92.431,92.492,5869599985.0
2006-05-05 13:00:00,92.49,92.624,92.456,92.622,6822299983.0
2006-05-05 13:30:00,92.601,92.616,92.475,92.49,7068399979.0
2006-05-05 14:00:00,92.504,92.58,92.427,92.438,6853199984.0
2006-05-05 14:30:00,92.508,92.72,92.43,92.512,6695199985.0
2006-05-05 15:00:00,92.499,92.527,92.004,92.078,6862099985.0
2006-05-05 15:30:00,92.067,92.067,91.909,92.038,6949999958.0
2006-05-05 16:00:00,92.028,92.047,91.74,91.819,6332199990.0
2006-05-05 16:30:00,91.827,91.833,91.626,91.693,6785399993.0
2006-05-05 17:00:00,91.686,91.746,91.568,91.644,6453600009.0
2006-05-05 17:30:00,91.643,91.741,91.629,91.678,7050399979.0
2006-05-05 18:00:00,91.697,91.831,91.637,91.782,45344999869.0
2006-05-05 18:30:00,91.787,91.865,91.782,91.801,32480399932.0
2006-05-05 19:00:00,91.826,91.828,91.695,91.705,23021199956.0
2006-05-05 19:30:00,91.72,91.779,91.685,91.774,21893399896.0
2006-05-05 20:00:00,91.773,91.82,91.725,91.82,25273599932.0
2006-05-05 20:30:00,91.83,91.83,91.653,91.685,31466899898.0
2006-05-05 21:00:00,91.71,91.778,91.697,91.732,24683299941.0
2006-05-05 21:30:00,91.749,91.77,91.697,91.7,14490599932.0
2006-05-05 22:00:00,91.69,91.719,91.652,91.671,11611799960.0
2006-05-05 22:30:00,91.708,91.762,91.61,91.73,10726399969.0
2006-05-07 23:00:00,91.678,91.723,91.321,91.357,7020099989.0
2006-05-07 23:30:00,91.392,91.657,91.303,91.35,6692799986.0
2006-05-08 00:00:00,91.348,91.422,91.327,91.422,5367399973.0
2006-05-08 00:30:00,91.402,91.434,91.369,91.404,5822499974.0
2006-05-08 01:00:00,91.388,91.514,91.388,91.505,5841899987.0
2006-05-08 01:30:00,91.512,91.535,91.413,91.522,7116999964.0
2006-05-08 02:00:00,91.524,91.598,91.505,91.538,6703899977.0
2006-05-08 02:30:00,91.51,91.542,91.181,91.205,6322699988.0
2006-05-08 03:00:00,91.197,91.197,91.058,91.115,6972799971.0
2006-05-08 03:30:00,91.123,91.196,91.086,91.13,6719899965.0
2006-05-08 04:00:00,91.121,91.152,91.031,91.058,5924999968.0
2006-05-08 04:30:00,91.051,91.097,91.016,91.036,5779099966.0
2006-05-08 05:00:00,91.011,91.064,90.982,91.046,5544299986.0
2006-05-08 05:30:00,91.054,91.108,91.007,91.092,5497699983.0
2006-05-08 06:00:00,91.077,91.106,91.014,91.04,5617299988.0
2006-05-08 06:30:00,91.053,91.088,91.024,91.072,5070599991.0
2006-05-08 07:00:00,91.063,91.094,91.034,91.053,6361999991.0
2006-05-08 07:30:00,91.066,91.118,91.032,91.058,6391599986.0
2006-05-08 08:00:00,91.047,91.117,91.039,91.071,6018299990.0
2006-05-08 08:30:00,91.071,91.159,90.998,91.1,6823999984.0
2006-05-08 09:00:00,91.117,91.117,90.874,90.892,7033999971.0
2006-05-08 09:30:00,90.896,90.993,90.831,90.857,6950799958.0
2006-05-08 10:00:00,90.863,90.978,90.754,90.972,5424299994.0
2006-05-08 10:30:00,91.002,91.167,90.998,91.14,6595799986.0
2006-05-08 11:00:00,91.141,91.194,91.016,91.078,6963999989.0
2006-05-08 11:30:00,91.077,91.113,91.023,91.09,7376299991.0
2006-05-08 12:00:00,91.097,91.099,90.973,90.977,6987399965.0
2006-05-08 12:30:00,90.972,91.002,90.874,90.874,5989399988.0
2006-05-08 13:00:00,90.904,91.046,90.88,91.002,6764599977.0
2006-05-08 13:30:00,90.989,91.016,90.881,91.005,6340899979.0
2006-05-08 14:00:00,91.005,91.078,90.973,91.023,6546199999.0
2006-05-08 14:30:00,91.001,91.025,90.895,90.939,7488699983.0
2006-05-08 15:00:00,90.943,90.994,90.895,90.948,6507599962.0
2006-05-08 15:30:00,90.945,90.945,90.723,90.738,6399099991.0
2006-05-08 16:00:00,90.732,90.824,90.72,90.743,7098099985.0
2006-05-08 16:30:00,90.761,90.791,90.666,90.71,6929299987.0
2006-05-08 17:00:00,90.725,90.831,90.686,90.805,6397599988.0
2006-05-08 17:30:00,90.774,90.886,90.774,90.833,6757099990.0
2006-05-08 18:00:00,90.827,90.904,90.801,90.867,42079799930.0
2006-05-08 18:30:00,90.871,90.907,90.844,90.861,31438799930.0
2006-05-08 19:00:00,90.856,90.873,90.772,90.814,23288299946.0
2006-05-08 19:30:00,90.843,90.852,90.794,90.837,21150199942.0
2006-05-08 20:00:00,90.82,90.861,90.77,90.84,23933099946.0
2006-05-08 20:30:00,90.85,90.897,90.765,90.867,32980899927.0
2006-05-08 21:00:00,90.9,90.948,90.841,90.905,23264599933.0
2006-05-08 21:30:00,90.923,90.933,90.877,90.906,14156899936.0
2006-05-08 22:00:00,90.907,90.935,90.816,90.853,11254199967.0
2006-05-08 22:30:00,90.884,90.889,90.805,90.86,10676099990.0
2006-05-08 23:00:00,90.876,90.934,90.821,90.894,7219599980.0
2006-05-08 23:30:00,90.921,90.94,90.867,90.929,6059399979.0
2006-05-09 00:00:00,90.935,90.952,90.876,90.912,5568699983.0
2006-05-09 00:30:00,90.902,90.941,90.823,90.867,7152499999.0
2006-05-09 01:00:00,90.859,90.935,90.841,90.897,5438799984.0
2006-05-09 01:30:00,90.901,90.901,90.823,90.852,6755199992.0
2006-05-09 02:00:00,90.818,90.836,90.56,90.574,7210599946.0
2006-05-09 02:30:00,90.564,90.608,90.463,90.596,6740799984.0
2006-05-09 03:00:00,90.593,90.671,90.558,90.602,7104399978.0
2006-05-09 03:30:00,90.613,90.772,90.597,90.757,6901200007.0
2006-05-09 04:00:00,90.77,90.858,90.713,90.858,6392299979.0
2006-05-09 04:30:00,90.873,90.938,90.831,90.9,6495899953.0
2006-05-09 05:00:00,90.925,90.936,90.846,90.885,6034099974.0
2006-05-09 05:30:00,90.91,90.936,90.838,90.914,5579699975.0
2006-05-09 06:00:00,90.909,90.95,90.797,90.812,6503899976.0
2006-05-09 06:30:00,90.813,90.83,90.77,90.815,6424099983.0
2006-05-09 07:00:00,90.812,90.845,90.712,90.74,5506999995.0
2006-05-09 07:30:00,90.75,90.852,90.743,90.763,5893399985.0
2006-05-09 08:00:00,90.752,90.821,90.717,90.82,6639999994.0
2006-05-09 08:30:00,90.837,90.879,90.746,90.851,6710899987.0
2006-05-09 09:00:00,90.862,90.921,90.702,90.759,7007999995.0
2006-05-09 09:30:00,90.762,90.881,90.747,90.844,6833999992.0
2006-05-09 10:00:00,90.864,90.869,90.726,90.827,6407499982.0
2006-05-09 10:30:00,90.845,90.876,90.79,90.815,7242100004.0
2006-05-09 11:00:00,90.823,90.89,90.795,90.814,7354699972.0
2006-05-09 11:30:00,90.811,90.864,90.718,90.736,7151500003.0
2006-05-09 12:00:00,90.735,90.818,90.714,90.762,6865199997.0
2006-05-09 12:30:00,90.721,90.766,90.659,90.701,6707499967.0
2006-05-09 13:00:00,90.733,90.767,90.669,90.767,7460399984.0
2006-05-09 13:30:00,90.75,90.778,90.707,90.741,6088899973.0
2006-05-09 14:00:00,90.75,90.887,90.75,90.79,6756799978.0
2006-05-09 14:30:00,90.78,90.834,90.736,90.815,6808899978.0
2006-05-09 15:00:00,90.825,90.921,90.813,90.9,6936299992.0
2006-05-09 15:30:00,90.885,90.97,90.875,90.953,7175600026.0
2006-05-09 16:00:00,90.929,91.037,90.891,90.94,6510299975.0
2006-05-09 16:30:00,90.93,91.08,90.927,90.978,6816799971.0
2006-05-09 17:00:00,90.959,91.033,90.938,90.971,6656499990.0
2006-05-09 17:30:00,90.977,91.064,90.923,91.033,6749799991.0
2006-05-09 18:00:00,91.017,91.11,90.992,91.06,46841599928.0
2006-05-09 18:30:00,91.067,91.13,91.0,91.057,30736099927.0
2006-05-09 19:00:00,91.055,91.075,90.963,90.984,23703699944.0
2006-05-09 19:30:00,90.995,91.105,90.983,91.052,21460599903.0
2006-05-09 20:00:00,91.053,91.065,90.969,91.05,24530199934.0
2006-05-09 20:30:00,91.035,91.08,90.994,91.01,31188699907.0
2006-05-09 21:00:00,90.985,91.03,90.964,90.989,23806799925.0
2006-05-09 21:30:00,90.985,91.027,90.922,90.951,15198599947.0
2006-05-09 22:00:00,90.948,90.987,90.868,90.945,11398399981.0
2006-05-09 22:30:00,90.956,90.984,90.893,90.94,10544699962.0
2006-05-09 23:00:00,90.965,90.97,90.883,90.927,7149599966.0
2006-05-09 23:30:00,90.926,90.99,90.889,90.99,5768999995.0
2006-05-10 00:00:00,90.994,91.012,90.917,91.002,5727899954.0
2006-05-10 00:30:00,90.995,91.016,90.912,90.958,5935299977.0
2006-05-10 01:00:00,90.934,90.983,90.902,90.934,6167499989.0
2006-05-10 01:30:00,90.947,90.986,90.861,90.943,7226799968.0
2006-05-10 02:00:00,90.958,91.056,90.932,91.048,6451499978.0
2006-05-10 02:30:00,91.04,91.082,90.998,91.048,6276899968.0
2006-05-10 03:00:00,91.049,91.106,90.975,90.975,6187899974.0
2006-05-10 03:30:00,90.984,91.043,90.949,91.02,6229699993.0
2006-05-10 04:00:00,91.0,91.086,90.987,91.039,5863999988.0
2006-05-10 04:30:00,91.052,91.096,91.029,91.049,4672599968.0
2006-05-10 05:00:00,91.073,91.095,91.02,91.033,5083499978.0
2006-05-10 05:30:00,91.028,91.057,90.832,90.846,5456099986.0
2006-05-10 06:00:00,90.855,91.063,90.84,90.994,6278199984.0
2006-05-10 06:30:00,90.999,91.034,90.958,91.005,5506499985.0
2006-05-10 07:00:00,91.01,91.029,90.921,90.953,6376099987.0
2006-05-10 07:30:00,90.963,91.023,90.909,90.92,5364399988.0
2006-05-10 08:00:00,90.922,90.945,90.845,90.891,6083899976.0
2006-05-10 08:30:00,90.898,91.013,90.862,90.945,6976999976.0
2006-05-10 09:00:00,90.951,91.018,90.917,90.967,6882599991.0
2006-05-10 09:30:00,90.962,91.023,90.933,90.963,6840699990.0
2006-05-10 10:00:00,90.941,91.001,90.91,90.943,6387600007.0
2006-05-10 10:30:00,90.955,90.982,90.704,90.722,6844999977.0
2006-05-10 11:00:00,90.728,90.739,90.59,90.635,6592299970.0
2006-05-10 11:30:00,90.62,90.662,90.56,90.618,7538999986.0
2006-05-10 12:00:00,90.614,90.632,90.485,90.509,6704599971.0
2006-05-10 12:30:00,90.502,90.609,90.483,90.517,6525500002.0
2006-05-10 13:00:00,90.512,90.602,90.497,90.534,6646399970.0
2006-05-10 13:30:00,90.537,90.603,90.492,90.563,7038599992.0
2006-05-10 14:00:00,90.554,90.696,90.525,90.637,6412099994.0
2006-05-10 14:30:00,90.641,90.641,90.547,90.58,5973999984.0
2006-05-10 15:00:00,90.595,90.686,90.555,90.605,6814499976.0
2006-05-10 15:30:00,90.602,90.661,90.547,90.568,7063999960.0
2006-05-10 16:00:00,90.558,90.736,90.553,90.727,6700299983.0
2006-05-10 16:30:00,90.732,90.754,90.593,90.661,6862399975.0
2006-05-10 17:00:00,90.647,90.777,90.638,90.774,6926700007.0
2006-05-10 17:30:00,90.757,90.831,90.645,90.695,6878999998.0
2006-05-10 18:00:00,90.678,90.705,90.585,90.604,41033599842.0
2006-05-10 18:30:00,90.618,90.652,90.544,90.566,32497899919.0
2006-05-10 19:00:00,90.542,90.593,90.482,90.502,23419799926.0
2006-05-10 19:30:00,90.529,90.596,90.504,90.558,21738999928.0
2006-05-10 20:00:00,90.574,90.645,90.453,90.55,25982599908.0
2006-05-10 20:30:00,90.56,90.844,90.534,90.672,33011799919.0
2006-05-10 21:00:00,90.675,90.731,90.604,90.636,26833199936.0
2006-05-10 21:30:00,90.635,90.682,90.571,90.587,14302399957.0
2006-05-10 22:00:00,90.592,90.751,90.554,90.554,11627299988.0
2006-05-10 22:30:00,90.587,90.672,90.571,90.584,10646199970.0
2006-05-10 23:00:00,90.66,90.711,90.547,90.629,7221899975.0
2006-05-10 23:30:00,90.645,90.737,90.621,90.718,6118799993.0
2006-05-11 00:00:00,90.717,90.771,90.697,90.728,5726600006.0
2006-05-11 00:30:00,90.702,90.854,90.696,90.839,6002299966.0
2006-05-11 01:00:00,90.844,90.873,90.736,90.774,6135299990.0
2006-05-11 01:30:00,90.801,91.002,90.787,90.918,6925199995.0
2006-05-11 02:00:00,90.908,91.006,90.879,90.93,6076000001.0
2006-05-11 02:30:00,90.917,90.949,90.855,90.908,7516399982.0
2006-05-11 03:00:00,90.909,90.937,90.792,90.87,6359899993.0
2006-05-11 03:30:00,90.878,90.939,90.739,90.752,6106499987.0
2006-05-11 04:00:00,90.755,90.825,90.707,90.778,5353599977.0
2006-05-11 04:30:00,90.783,90.826,90.751,90.786,5672699987.0
2006-05-11 05:00:00,90.795,90.823,90.701,90.803,5391599983.0
2006-05-11 05:30:00,90.806,90.838,90.735,90.773,6057900003.0
2006-05-11 06:00:00,90.766,90.815,90.719,90.774,5443799965.0
2006-05-11 06:30:00,90.771,90.846,90.713,90.832,5648899973.0
2006-05-11 07:00:00,90.821,90.862,90.755,90.779,5910399978.0
2006-05-11 07:30:00,90.795,90.93,90.755,90.845,6615299995.0
2006-05-11 08:00:00,90.847,90.88,90.775,90.847,6320799993.0
2006-05-11 08:30:00,90.857,90.877,90.668,90.679,6254600002.0
2006-05-11 09:00:00,90.673,90.715,90.498,90.618,6480199973.0
2006-05-11 09:30:00,90.634,90.646,90.534,90.575,7458099969.0
2006-05-11 10:00:00,90.591,90.625,90.513,90.588,6970800003.0
2006-05-11 10:30:00,90.612,90.642,90.486,90.533,6813899985.0
2006-05-11 11:00:00,90.531,90.623,90.487,90.615,7438599951.0
2006-05-11 11:30:00,90.615,90.678,90.564,90.644,7780700009.0
2006-05-11 12:00:00,90.644,90.669,90.548,90.655,6663299976.0
2006-05-11 12:30:00,90.647,90.684,90.56,90.56,6670999985.0
2006-05-11 13:00:00,90.591,90.718,90.575,90.664,6315199989.0
2006-05-11 13:30:00,90.665,90.685,90.584,90.669,6557899975.0
2006-05-11 14:00:00,90.667,90.729,90.587,90.613,6511799979.0
2006-05-11 14:30:00,90.624,90.756,90.554,90.716,6991599982.0
2006-05-11 15:00:00,90.717,90.894,90.695,90.865,6309099971.0
2006-05-11 15:30:00,90.873,91.06,90.853,90.99,6400999974.0
2006-05-11 16:00:00,91.002,91.097,90.957,90.999,6959699979.0
2006-05-11 16:30:00,91.007,91.143,90.986,91.078,6644699980.0
2006-05-11 17:00:00,91.064,91.094,90.892,90.918,6846899997.0
2006-05-11 17:30:00,90.907,91.061,90.849,91.029,6712999966.0
2006-05-11 18:00:00,91.02,91.04,90.816,90.872,48402299888.0
2006-05-11 18:30:00,90.861,91.163,90.818,91.054,33401599956.0
2006-05-11 19:00:00,91.069,91.1,90.985,91.005,24387999902.0
2006-05-11 19:30:00,91.009,91.149,90.992,91.149,21357199923.0
2006-05-11 20:00:00,91.158,91.237,91.126,91.136,23697299923.0
2006-05-11 20:30:00,91.18,91.18,91.045,91.075,31219599930.0
2006-05-11 21:00:00,91.09,91.184,91.064,91.082,27396699930.0
2006-05-11 21:30:00,91.092,91.137,91.069,91.101,13937599970.0
2006-05-11 22:00:00,91.083,91.157,91.068,91.124,11240899994.0
2006-05-11 22:30:00,91.116,91.22,91.097,91.185,9895399958.0
2006-05-11 23:00:00,91.22,91.22,91.081,91.159,7469299976.0
2006-05-11 23:30:00,91.164,91.212,91.123,91.13,5856399982.0
2006-05-12 00:00:00,91.13,91.155,91.106,91.145,5120899999.0
2006-05-12 00:30:00,91.128,91.174,91.103,91.159,6092199991.0
2006-05-12 01:00:00,91.146,91.177,91.023,91.047,5751299979.0
2006-05-12 01:30:00,91.063,91.085,90.867,90.888,7253800002.0
2006-05-12 02:00:00,90.878,90.942,90.794,90.903,7084799983.0
2006-05-12 02:30:00,90.915,91.05,90.82,91.006,7032799988.0
2006-05-12 03:00:00,90.998,91.044,90.867,90.905,6495899984.0
2006-05-12 03:30:00,90.903,90.942,90.843,90.9,6376399996.0
2006-05-12 04:00:00,90.872,90.996,90.859,90.955,6407399975.0
2006-05-12 04:30:00,90.969,90.976,90.916,90.94,5409999995.0
2006-05-12 05:00:00,90.928,90.965,90.888,90.899,5768199976.0
2006-05-12 05:30:00,90.902,90.948,90.825,90.919,5601399991.0
2006-05-12 06:00:00,90.91,90.933,90.869,90.894,5459099982.0
2006-05-12 06:30:00,90.895,90.96,90.864,90.914,6531500002.0
2006-05-12 07:00:00,90.918,90.964,90.871,90.882,6265400003.0
2006-05-12 07:30:00,90.872,90.977,90.85,90.948,6356399999.0
2006-05-12 08:00:00,90.953,91.082,90.925,91.071,5840499985.0
2006-05-12 08:30:00,91.061,91.083,90.969,90.992,6242599982.0
2006-05-12 09:00:00,91.012,91.103,90.935,91.1,6637899967.0
2006-05-12 09:30:00,91.073,91.09,90.983,91.002,6371099992.0
2006-05-12 10:00:00,90.984,91.181,90.958,91.083,6523599991.0
2006-05-12 10:30:00,91.099,91.144,91.026,91.039,6927099964.0
2006-05-12 11:00:00,91.062,91.108,90.956,91.024,7202799968.0
2006-05-12 11:30:00,91.015,91.352,91.011,91.25,7729699989.0
2006-05-12 12:00:00,91.254,91.332,91.136,91.283,7563099970.0
2006-05-12 12:30:00,91.275,91.315,91.127,91.197,6156499988.0
2006-05-12 13:00:00,91.204,91.258,91.162,91.22,6395099974.0
2006-05-12 13:30:00,91.232,91.276,91.17,91.255,6056899972.0
2006-05-12 14:00:00,91.256,91.349,91.224,91.243,6319299986.0
2006-05-12 14:30:00,91.208,91.356,91.099,91.304,7338600027.0
2006-05-12 15:00:00,91.319,91.426,91.242,91.423,7251999978.0
2006-05-12 15:30:00,91.441,91.448,91.264,91.319,6782199967.0
2006-05-12 16:00:00,91.336,91.678,91.316,91.626,7003100004.0
2006-05-12 16:30:00,91.678,91.825,91.616,91.797,7206199984.0
2006-05-12 17:00:00,91.786,91.869,91.617,91.816,6799499994.0
2006-05-12 17:30:00,91.821,91.885,91.688,91.883,6435199960.0
2006-05-12 18:00:00,91.879,91.919,91.754,91.774,49100699937.0
2006-05-12 18:30:00,91.767,91.952,91.761,91.848,32925899963.0
2006-05-12 19:00:00,91.868,91.904,91.732,91.748,23649699924.0
2006-05-12 19:30:00,91.757,91.85,91.726,91.768,21403699932.0
2006-05-12 20:00:00,91.747,91.85,91.717,91.78,25471899966.0
2006-05-12 20:30:00,91.79,91.862,91.763,91.805,32914599916.0
2006-05-12 21:00:00,91.83,91.884,91.78,91.855,22386399937.0
2006-05-12 21:30:00,91.856,91.907,91.786,91.87,15024499982.0
2006-05-12 22:00:00,91.878,91.949,91.78,91.834,11381399951.0
2006-05-12 22:30:00,91.831,91.883,91.752,91.759,10397299973.0
2006-05-14 23:00:00,91.83,91.835,91.792,91.808,5281799981.0
2006-05-14 23:30:00,91.83,91.835,91.615,91.635,5706999992.0
2006-05-15 00:00:00,91.635,91.645,91.596,91.645,4900799986.0
2006-05-15 00:30:00,91.619,91.645,91.592,91.628,5612499954.0
2006-05-15 01:00:00,91.63,91.815,91.612,91.776,6161799985.0
2006-05-15 01:30:00,91.786,91.811,91.735,91.77,6712800004.0
2006-05-15 02:00:00,91.74,91.789,91.669,91.695,7017199978.0
2006-05-15 02:30:00,91.685,91.774,91.628,91.745,6654799992.0
2006-05-15 03:00:00,91.741,91.741,91.413,91.425,6213500003.0
2006-05-15 03:30:00,91.437,91.6,91.41,91.507,6831199995.0
2006-05-15 04:00:00,91.486,91.486,91.358,91.418,6000999979.0
2006-05-15 04:30:00,91.432,91.517,91.408,91.502,5982500006.0
2006-05-15 05:00:00,91.507,91.563,91.461,91.523,4964199988.0
2006-05-15 05:30:00,91.545,91.556,91.476,91.544,5424099963.0
2006-05-15 06:00:00,91.535,91.562,91.431,91.445,5575100006.0
2006-05-15 06:30:00,91.45,91.469,91.4,91.445,5460200012.0
2006-05-15 07:00:00,91.443,91.568,91.424,91.506,5729699995.0
2006-05-15 07:30:00,91.521,91.547,91.435,91.461,5456399992.0
2006-05-15 08:00:00,91.468,91.557,91.428,91.491,6769299981.0
2006-05-15 08:30:00,91.481,91.554,91.363,91.368,6649399979.0
2006-05-15 09:00:00,91.37,91.385,91.198,91.293,6667799996.0
2006-05-15 09:30:00,91.308,91.313,91.121,91.204,7148799980.0
2006-05-15 10:00:00,91.224,91.385,91.188,91.281,6313600005.0
2006-05-15 10:30:00,91.296,91.341,91.189,91.313,6826999958.0
2006-05-15 11:00:00,91.323,91.343,91.118,91.143,7167899982.0
2006-05-15 11:30:00,91.15,91.15,90.866,90.977,7051399985.0
2006-05-15 12:00:00,90.976,91.069,90.968,91.045,7686199988.0
2006-05-15 12:30:00,91.028,91.141,90.998,91.085,6457799992.0
2006-05-15 13:00:00,91.073,91.208,91.056,91.103,6634499988.0
2006-05-15 13:30:00,91.076,91.108,91.024,91.093,6664699981.0
2006-05-15 14:00:00,91.081,91.18,90.983,91.067,6243199982.0
2006-05-15 14:30:00,91.061,91.098,90.967,91.035,6563299987.0
2006-05-15 15:00:00,91.02,91.198,91.016,91.145,6438899973.0
2006-05-15 15:30:00,91.154,91.244,91.091,91.163,7185599977.0
2006-05-15 16:00:00,91.156,91.232,91.136,91.18,6658199974.0
2006-05-15 16:30:00,91.193,91.255,91.128,91.208,6909999985.0
2006-05-15 17:00:00,91.216,91.237,91.041,91.068,5455999999.0
2006-05-15 17:30:00,91.076,91.156,91.063,91.137,6472399985.0
2006-05-15 18:00:00,91.111,91.193,91.053,91.095,45629999905.0
2006-05-15 18:30:00,91.097,91.101,90.967,91.092,33002299941.0
2006-05-15 19:00:00,91.086,91.145,91.021,91.021,23488699959.0
2006-05-15 19:30:00,91.028,91.117,90.9,91.098,21024999930.0
2006-05-15 20:00:00,91.086,91.137,90.973,91.06,24549099985.0
2006-05-15 20:30:00,91.064,91.083,90.988,91.006,30944899969.0
2006-05-15 21:00:00,91.027,91.072,90.971,91.007,24342399912.0
2006-05-15 21:30:00,91.005,91.045,90.95,90.962,14503899974.0
2006-05-15 22:00:00,90.979,91.142,90.924,91.113,11009199962.0
2006-05-15 22:30:00,91.109,91.154,91.043,91.12,10652099954.0
2006-05-15 23:00:00,91.138,91.235,91.052,91.09,7626599994.0
2006-05-15 23:30:00,91.098,91.144,91.05,91.131,6397299988.0
2006-05-16 00:00:00,91.134,91.331,91.123,91.255,6168199984.0
2006-05-16 00:30:00,91.246,91.352,91.217,91.234,6305899982.0
2006-05-16 01:00:00,91.199,91.242,91.111,91.183,6177299987.0
2006-05-16 01:30:00,91.19,91.357,91.158,91.315,6622499985.0
2006-05-16 02:00:00,91.324,91.334,91.132,91.139,6508299996.0
2006-05-16 02:30:00,91.137,91.207,91.112,91.195,6662699994.0
2006-05-16 03:00:00,91.164,91.299,91.141,91.182,5945499979.0
2006-05-16 03:30:00,91.185,91.2,91.037,91.074,6795399969.0
2006-05-16 04:00:00,91.058,91.133,91.043,91.107,6027899980.0
2006-05-16 04:30:00,91.109,91.143,91.057,91.116,5336099985.0
2006-05-16 05:00:00,91.12,91.155,91.024,91.072,5735300011.0
2006-05-16 05:30:00,91.061,91.072,90.972,91.045,5716599977.0
2006-05-16 06:00:00,91.023,91.166,90.994,91.012,6157599972.0
2006-05-16 06:30:00,90.993,91.084,90.975,91.015,6368299984.0
2006-05-16 07:00:00,90.994,91.011,90.81,90.915,6158399994.0
2006-05-16 07:30:00,90.909,91.028,90.835,90.99,5742699970.0
2006-05-16 08:00:00,90.982,91.123,90.945,90.984,6833999998.0
2006-05-16 08:30:00,90.975,91.008,90.867,90.94,6784599970.0
2006-05-16 09:00:00,90.941,91.08,90.915,90.976,6678399990.0
2006-05-16 09:30:00,90.971,91.109,90.943,91.048,6255299989.0
2006-05-16 10:00:00,91.059,91.078,90.935,90.987,6630599984.0
2006-05-16 10:30:00,90.985,91.058,90.892,91.01,6633100008.0
2006-05-16 11:00:00,90.958,91.016,90.698,90.754,7218199987.0
2006-05-16 11:30:00,90.747,90.939,90.735,90.923,7060599982.0
2006-05-16 12:00:00,90.927,91.047,90.911,90.958,7635799975.0
2006-05-16 12:30:00,90.928,91.002,90.924,90.993,5808700004.0
2006-05-16 13:00:00,90.987,91.096,90.948,90.981,6834699963.0
2006-05-16 13:30:00,90.984,91.028,90.938,90.968,7235699982.0
2006-05-16 14:00:00,90.982,91.026,90.927,91.01,6545999984.0
2006-05-16 14:30:00,90.981,91.142,90.946,90.999,7289099968.0
2006-05-16 15:00:00,91.028,91.229,90.975,91.209,6395799981.0
2006-05-16 15:30:00,91.212,91.214,91.066,91.096,7073099977.0
2006-05-16 16:00:00,91.105,91.154,91.026,91.104,6594499981.0
2006-05-16 16:30:00,91.101,91.146,91.036,91.072,6310699987.0
2006-05-16 17:00:00,91.053,91.095,90.777,90.783,6118199992.0
2006-05-16 17:30:00,90.79,90.806,90.708,90.786,6638099980.0
2006-05-16 18:00:00,90.792,90.87,90.763,90.813,45218199996.0
2006-05-16 18:30:00,90.805,90.859,90.786,90.819,31824499917.0
2006-05-16 19:00:00,90.795,90.88,90.769,90.875,23331299878.0
2006-05-16 19:30:00,90.866,90.904,90.805,90.901,21378399959.0
2006-05-16 20:00:00,90.89,90.919,90.833,90.89,25025799957.0
2006-05-16 20:30:00,90.9,90.963,90.858,90.908,32675599876.0
2006-05-16 21:00:00,90.91,90.92,90.819,90.845,23885499943.0
2006-05-16 21:30:00,90.846,90.877,90.809,90.853,14650399950.0
2006-05-16 22:00:00,90.858,90.92,90.829,90.897,11740799994.0
2006-05-16 22:30:00,90.907,90.917,90.831,90.839,10923699980.0
2006-05-16 23:00:00,90.897,90.91,90.789,90.825,7281699994.0
2006-05-16 23:30:00,90.835,90.91,90.753,90.82,6533700003.0
2006-05-17 00:00:00,90.824,90.847,90.748,90.806,5569200002.0
2006-05-17 00:30:00,90.773,90.858,90.736,90.853,6292599972.0
2006-05-17 01:00:00,90.842,90.874,90.757,90.854,5883899972.0
2006-05-17 01:30:00,90.87,90.886,90.819,90.86,6518799987.0
2006-05-17 02:00:00,90.871,90.877,90.538,90.602,6736099983.0
2006-05-17 02:30:00,90.603,90.708,90.553,90.64,6540599990.0
2006-05-17 03:00:00,90.652,90.683,90.569,90.634,5297299983.0
2006-05-17 03:30:00,90.624,90.699,90.592,90.642,6248599987.0
2006-05-17 04:00:00,90.637,90.735,90.618,90.696,5762399986.0
2006-05-17 04:30:00,90.677,90.694,90.612,90.627,6007399977.0
2006-05-17 05:00:00,90.637,90.729,90.588,90.728,6655599989.0
2006-05-17 05:30:00,90.737,90.855,90.7,90.798,5960199965.0
2006-05-17 06:00:00,90.802,90.829,90.762,90.787,5303599979.0
2006-05-17 06:30:00,90.796,90.853,90.76,90.834,5516199990.0
2006-05-17 07:00:00,90.843,90.87,90.789,90.826,6066299952.0
2006-05-17 07:30:00,90.823,90.869,90.763,90.774,6141399964.0
2006-05-17 08:00:00,90.764,90.819,90.723,90.819,6462899988.0
2006-05-17 08:30:00,90.831,90.875,90.764,90.781,6417799998.0
2006-05-17 09:00:00,90.78,90.795,90.621,90.689,7181099993.0
2006-05-17 09:30:00,90.691,90.781,90.665,90.739,6806999976.0
2006-05-17 10:00:00,90.742,90.78,90.679,90.73,6601299992.0
2006-05-17 10:30:00,90.723,90.805,90.687,90.764,6479999993.0
2006-05-17 11:00:00,90.778,90.82,90.701,90.745,7400100005.0
2006-05-17 11:30:00,90.756,90.757,90.666,90.693,7200399985.0
2006-05-17 12:00:00,90.693,90.86,90.678,90.834,6982899978.0
2006-05-17 12:30:00,90.784,90.806,90.617,90.647,6195799967.0
2006-05-17 13:00:00,90.659,90.733,90.637,90.701,7072099969.0
2006-05-17 13:30:00,90.703,90.791,90.673,90.698,6672399996.0
2006-05-17 14:00:00,90.724,90.805,90.687,90.719,6927999983.0
2006-05-17 14:30:00,90.688,90.8,90.635,90.701,7089499979.0
2006-05-17 15:00:00,90.683,90.735,90.498,90.553,6601599982.0
2006-05-17 15:30:00,90.566,90.656,90.462,90.48,6669399969.0
2006-05-17 16:00:00,90.492,90.639,90.466,90.475,7089499968.0
2006-05-17 16:30:00,90.513,90.554,90.361,90.516,6829299976.0
2006-05-17 17:00:00,90.525,90.697,90.465,90.675,6600799980.0
2006-05-17 17:30:00,90.677,90.825,90.603,90.795,7084899993.0
2006-05-17 18:00:00,90.824,90.99,90.751,90.837,43583699931.0
2006-05-17 18:30:00,90.819,90.957,90.803,90.872,30223799915.0
2006-05-17 19:00:00,90.896,90.932,90.815,90.874,24128699935.0
2006-05-17 19:30:00,90.868,90.952,90.839,90.935,20713299930.0
2006-05-17 20:00:00,90.933,91.06,90.873,91.028,24794699924.0
2006-05-17 20:30:00,91.044,91.394,91.029,91.34,28936199894.0
2006-05-17 21:00:00,91.35,91.36,91.272,91.305,22805899954.0
2006-05-17 21:30:00,91.308,91.366,91.264,91.327,15089999969.0
2006-05-17 22:00:00,91.33,91.386,91.305,91.343,11755799981.0
2006-05-17 22:30:00,91.368,91.377,91.257,91.265,10591699994.0
2006-05-17 23:00:00,91.34,91.394,91.204,91.37,7411099966.0
2006-05-17 23:30:00,91.395,91.404,91.277,91.365,6692699986.0
2006-05-18 00:00:00,91.374,91.494,91.361,91.401,5928800002.0
2006-05-18 00:30:00,91.373,91.391,91.231,91.287,6739899968.0
2006-05-18 01:00:00,91.29,91.3,91.187,91.234,5651699994.0
2006-05-18 01:30:00,91.238,91.418,91.217,91.373,6710399962.0
2006-05-18 02:00:00,91.346,91.365,91.191,91.232,6761899971.0
2006-05-18 02:30:00,91.217,91.332,91.192,91.305,7060399980.0
2006-05-18 03:00:00,91.293,91.32,91.192,91.233,5865699987.0
2006-05-18 03:30:00,91.223,91.254,91.137,91.184,6589899989.0
2006-05-18 04:00:00,91.161,91.272,91.154,91.239,5475499996.0
2006-05-18 04:30:00,91.248,91.286,91.181,91.237,6106699981.0
2006-05-18 05:00:00,91.245,91.251,91.175,91.217,6155899992.0
2006-05-18 05:30:00,91.236,91.236,91.103,91.145,4976499989.0
2006-05-18 06:00:00,91.131,91.202,91.108,91.177,6138999998.0
2006-05-18 06:30:00,91.174,91.185,91.111,91.158,6124200000.0
2006-05-18 07:00:00,91.158,91.229,91.131,91.208,6241499997.0
2006-05-18 07:30:00,91.214,91.267,91.167,91.228,6222499982.0
2006-05-18 08:00:00,91.218,91.244,91.112,91.186,6697399985.0
2006-05-18 08:30:00,91.202,91.242,91.147,91.242,6673799995.0
2006-05-18 09:00:00,91.258,91.411,91.219,91.411,7073299976.0
2006-05-18 09:30:00,91.412,91.466,91.327,91.39,6472899995.0
2006-05-18 10:00:00,91.393,91.488,91.315,91.327,6187399981.0
2006-05-18 10:30:00,91.342,91.356,91.227,91.313,6477199966.0
2006-05-18 11:00:00,91.32,91.359,91.236,91.257,6771200001.0
2006-05-18 11:30:00,91.25,91.336,91.225,91.24,7431099967.0
2006-05-18 12:00:00,91.265,91.29,91.204,91.278,7037400012.0
2006-05-18 12:30:00,91.252,91.438,91.252,91.397,6355699997.0
2006-05-18 13:00:00,91.414,91.574,91.39,91.517,6913599971.0
2006-05-18 13:30:00,91.515,91.573,91.493,91.517,6770699981.0
2006-05-18 14:00:00,91.525,91.605,91.468,91.484,6606499960.0
2006-05-18 14:30:00,91.481,91.52,91.344,91.459,6821699978.0
2006-05-18 15:00:00,91.449,91.482,91.34,91.437,6156099993.0
2006-05-18 15:30:00,91.451,91.451,91.264,91.396,7302099986.0
2006-05-18 16:00:00,91.369,91.471,91.313,91.36,6814499980.0
2006-05-18 16:30:00,91.348,91.378,91.224,91.333,7251299967.0
2006-05-18 17:00:00,91.337,91.5,91.337,91.398,6472199991.0
2006-05-18 17:30:00,91.411,91.486,91.392,91.46,7108499968.0
2006-05-18 18:00:00,91.399,91.68,91.376,91.56,47069999869.0
2006-05-18 18:30:00,91.571,91.691,91.54,91.567,32002899910.0
2006-05-18 19:00:00,91.548,91.59,91.479,91.568,23388299980.0
2006-05-18 19:30:00,91.593,91.6,91.514,91.543,20823799931.0
2006-05-18 20:00:00,91.547,91.67,91.54,91.66,23732499939.0
2006-05-18 20:30:00,91.658,91.721,91.563,91.692,31977199875.0
2006-05-18 21:00:00,91.72,91.804,91.692,91.787,22999799934.0
2006-05-18 21:30:00,91.803,91.84,91.769,91.811,14618699940.0
2006-05-18 22:00:00,91.808,91.862,91.714,91.739,11870299960.0
2006-05-18 22:30:00,91.747,91.898,91.728,91.789,10982799976.0
2006-05-18 23:00:00,91.86,92.081,91.799,91.965,7258099965.0
2006-05-18 23:30:00,91.966,92.009,91.835,91.855,6971699981.0
2006-05-19 00:00:00,91.855,91.865,91.815,91.865,5276399992.0
2006-05-19 00:30:00,91.838,91.865,91.812,91.86,5562099987.0
2006-05-19 01:00:00,91.829,91.995,91.829,91.872,6357399969.0
2006-05-19 01:30:00,91.886,91.898,91.649,91.684,7770200002.0
2006-05-19 02:00:00,91.661,91.765,91.651,91.694,6150299974.0
2006-05-19 02:30:00,91.667,91.805,91.632,91.761,6674799989.0
2006-05-19 03:00:00,91.757,91.781,91.676,91.704,6668699978.0
2006-05-19 03:30:00,91.712,91.753,91.656,91.656,6430300006.0
2006-05-19 04:00:00,91.704,91.809,91.679,91.764,5303499986.0
2006-05-19 04:30:00,91.767,91.862,91.76,91.834,5991199967.0
2006-05-19 05:00:00,91.83,91.867,91.776,91.816,5249899975.0
2006-05-19 05:30:00,91.83,91.939,91.797,91.816,5884999993.0
2006-05-19 06:00:00,91.81,91.843,91.735,91.785,5848199992.0
2006-05-19 06:30:00,91.776,91.843,91.758,91.826,5406800011.0
2006-05-19 07:00:00,91.816,91.844,91.749,91.767,6903699995.0
2006-05-19 07:30:00,91.752,91.802,91.697,91.774,5850699989.0
2006-05-19 08:00:00,91.772,91.79,91.658,91.712,6173499990.0
2006-05-19 08:30:00,91.717,91.726,91.575,91.585,6905500004.0
2006-05-19 09:00:00,91.582,91.582,91.363,91.367,6817099997.0
2006-05-19 09:30:00,91.359,91.848,91.322,91.814,7250999987.0
2006-05-19 10:00:00,91.808,91.844,91.706,91.742,6833399984.0
2006-05-19 10:30:00,91.737,91.783,91.662,91.738,7174299976.0
2006-05-19 11:00:00,91.72,91.774,91.673,91.721,6736099982.0
2006-05-19 11:30:00,91.723,91.753,91.607,91.742,7641500002.0
2006-05-19 12:00:00,91.749,91.75,91.53,91.617,7083399966.0
2006-05-19 12:30:00,91.606,91.731,91.605,91.638,6652499972.0
2006-05-19 13:00:00,91.644,91.718,91.623,91.686,6488099997.0
2006-05-19 13:30:00,91.683,91.727,91.593,91.603,6812799983.0
2006-05-19 14:00:00,91.605,91.691,91.47,91.522,7102300000.0
2006-05-19 14:30:00,91.54,91.549,91.279,91.355,6841500003.0
2006-05-19 15:00:00,91.374,91.534,91.312,91.458,6929599973.0
2006-05-19 15:30:00,91.454,91.53,91.416,91.498,6749799974.0
2006-05-19 16:00:00,91.491,91.626,91.448,91.59,6451799986.0
2006-05-19 16:30:00,91.608,91.665,91.534,91.637,6538599968.0
2006-05-19 17:00:00,91.617,91.739,91.617,91.636,7238099978.0
2006-05-19 17:30:00,91.641,91.688,91.556,91.664,7083399996.0
2006-05-19 18:00:00,91.697,91.704,91.565,91.583,50129899871.0
2006-05-19 18:30:00,91.585,91.724,91.571,91.722,32306899946.0
2006-05-19 19:00:00,91.727,91.824,91.65,91.775,25004099967.0
2006-05-19 19:30:00,91.791,91.794,91.654,91.751,22535199952.0
2006-05-19 20:00:00,91.778,91.83,91.734,91.83,25470999923.0
2006-05-19 20:30:00,91.86,91.896,91.773,91.835,33250099899.0
2006-05-19 21:00:00,91.854,91.892,91.779,91.805,25359599930.0
2006-05-19 21:30:00,91.814,91.848,91.776,91.833,14988099948.0
2006-05-19 22:00:00,91.835,91.849,91.756,91.824,11180199963.0
2006-05-19 22:30:00,91.82,91.854,91.691,91.74,10923299954.0
2006-05-21 23:00:00,91.77,91.775,91.732,91.765,5532699982.0
2006-05-21 23:30:00,91.758,91.775,91.736,91.765,5275599991.0
2006-05-22 00:00:00,91.75,91.775,91.726,91.775,5217899990.0
2006-05-22 00:30:00,91.765,91.775,91.722,91.77,5410699970.0
2006-05-22 01:00:00,91.739,91.84,91.673,91.805,5454499986.0
2006-05-22 01:30:00,91.837,91.89,91.771,91.875,6901799981.0
2006-05-22 02:00:00,91.877,91.877,91.751,91.782,6174099995.0
2006-05-22 02:30:00,91.782,91.909,91.736,91.838,6608599977.0
2006-05-22 03:00:00,91.859,91.921,91.782,91.869,6771599976.0
2006-05-22 03:30:00,91.869,91.892,91.75,91.876,6695999997.0
2006-05-22 04:00:00,91.843,91.947,91.843,91.929,5424699982.0
2006-05-22 04:30:00,91.944,91.966,91.894,91.911,5903999984.0
2006-05-22 05:00:00,91.932,91.987,91.749,91.822,5983499982.0
2006-05-22 05:30:00,91.812,91.874,91.749,91.845,5840599983.0
2006-05-22 06:00:00,91.84,91.997,91.792,91.941,6142499985.0
2006-05-22 06:30:00,91.96,91.985,91.871,91.925,6273999968.0
2006-05-22 07:00:00,91.928,91.973,91.895,91.957,5973399993.0
2006-05-22 07:30:00,91.935,92.128,91.925,91.985,6591799983.0
2006-05-22 08:00:00,91.986,92.279,91.942,92.256,6624300005.0
2006-05-22 08:30:00,92.28,92.381,92.234,92.276,7147499985.0
2006-05-22 09:00:00,92.274,92.497,92.268,92.441,6951799977.0
2006-05-22 09:30:00,92.46,92.523,92.389,92.512,6374999997.0
2006-05-22 10:00:00,92.509,92.664,92.472,92.619,6465100001.0
2006-05-22 10:30:00,92.616,92.661,92.554,92.563,6468699975.0
2006-05-22 11:00:00,92.568,92.593,92.46,92.475,6561399995.0
2006-05-22 11:30:00,92.457,92.512,92.384,92.394,7775799980.0
2006-05-22 12:00:00,92.375,92.667,92.367,92.647,7356099958.0
2006-05-22 12:30:00,92.631,92.631,92.422,92.522,7054299959.0
2006-05-22 13:00:00,92.51,92.539,92.414,92.446,6487199960.0
2006-05-22 13:30:00,92.463,92.518,92.415,92.425,6951599979.0
2006-05-22 14:00:00,92.433,92.595,92.407,92.524,7128199991.0
2006-05-22 14:30:00,92.543,92.631,92.476,92.573,6679599978.0
2006-05-22 15:00:00,92.589,92.627,92.506,92.578,6776299965.0
2006-05-22 15:30:00,92.615,92.627,92.43,92.485,7069999966.0
2006-05-22 16:00:00,92.45,92.66,92.415,92.633,7276299982.0
2006-05-22 16:30:00,92.649,92.736,92.6,92.704,6897599972.0
2006-05-22 17:00:00,92.715,92.745,92.604,92.63,6632200007.0
2006-05-22 17:30:00,92.609,92.684,92.498,92.622,6917399983.0
2006-05-22 18:00:00,92.612,92.703,92.57,92.644,49174199967.0
2006-05-22 18:30:00,92.653,92.715,92.593,92.646,33453999911.0
2006-05-22 19:00:00,92.624,92.667,92.549,92.567,23287399903.0
2006-05-22 19:30:00,92.579,92.591,92.509,92.535,21544899929.0
2006-05-22 20:00:00,92.533,92.693,92.494,92.507,25955399943.0
2006-05-22 20:30:00,92.54,92.602,92.49,92.49,32540699972.0
2006-05-22 21:00:00,92.476,92.53,92.408,92.418,25146599950.0
2006-05-22 21:30:00,92.422,92.543,92.402,92.52,14991799964.0
2006-05-22 22:00:00,92.517,92.574,92.482,92.482,11528999968.0
2006-05-22 22:30:00,92.515,92.627,92.492,92.56,10567199973.0
2006-05-22 23:00:00,92.617,92.704,92.513,92.552,6795799981.0
2006-05-22 23:30:00,92.544,92.553,92.41,92.437,7760099986.0
2006-05-23 00:00:00,92.422,92.54,92.352,92.401,7091900000.0
2006-05-23 00:30:00,92.53,92.565,92.332,92.368,6636799983.0
2006-05-23 01:00:00,92.358,92.604,92.358,92.513,6147899979.0
2006-05-23 01:30:00,92.514,92.622,92.49,92.57,7416499970.0
2006-05-23 02:00:00,92.538,92.645,92.536,92.593,6031199988.0
2006-05-23 02:30:00,92.576,92.668,92.57,92.631,6738099983.0
2006-05-23 03:00:00,92.628,92.755,92.627,92.743,7208999959.0
2006-05-23 03:30:00,92.755,92.764,92.644,92.732,6284699991.0
2006-05-23 04:00:00,92.716,92.738,92.662,92.695,6297699947.0
2006-05-23 04:30:00,92.695,92.707,92.649,92.66,5168399988.0
2006-05-23 05:00:00,92.671,92.704,92.482,92.513,5769399982.0
2006-05-23 05:30:00,92.493,92.586,92.446,92.586,5528399963.0
2006-05-23 06:00:00,92.579,92.596,92.523,92.572,5845399982.0
2006-05-23 06:30:00,92.559,92.595,92.275,92.284,5812799986.0
2006-05-23 07:00:00,92.252,92.363,92.215,92.353,6778299994.0
2006-05-23 07:30:00,92.341,92.359,92.178,92.249,6380199973.0
2006-05-23 08:00:00,92.252,92.32,92.165,92.195,6418599975.0
2006-05-23 08:30:00,92.185,92.293,92.093,92.293,6602399994.0
2006-05-23 09:00:00,92.292,92.331,92.166,92.175,7075199979.0
2006-05-23 09:30:00,92.146,92.26,92.078,92.221,7017099964.0
2006-05-23 10:00:00,92.207,92.229,92.08,92.119,6295099992.0
2006-05-23 10:30:00,92.125,92.243,92.07,92.144,7213699982.0
2006-05-23 11:00:00,92.154,92.236,92.098,92.136,7493299981.0
2006-05-23 11:30:00,92.132,92.236,92.109,92.183,7485499962.0
2006-05-23 12:00:00,92.209,92.222,91.993,92.058,6848899993.0
2006-05-23 12:30:00,92.036,92.12,92.019,92.051,6168199980.0
2006-05-23 13:00:00,92.082,92.185,92.072,92.167,6390899968.0
2006-05-23 13:30:00,92.17,92.21,92.101,92.144,7072799971.0
2006-05-23 14:00:00,92.171,92.22,92.093,92.171,6348399974.0
2006-05-23 14:30:00,92.158,92.194,92.078,92.11,6513999988.0
2006-05-23 15:00:00,92.093,92.13,91.93,91.941,6627500000.0
2006-05-23 15:30:00,91.949,92.119,91.937,91.971,7103599972.0
2006-05-23 16:00:00,91.957,92.019,91.882,91.999,6933999972.0
2006-05-23 16:30:00,92.009,92.077,91.962,92.066,6969899958.0
2006-05-23 17:00:00,92.055,92.111,92.01,92.028,6518899985.0
2006-05-23 17:30:00,92.027,92.167,92.003,92.113,7353999985.0
2006-05-23 18:00:00,92.122,92.15,92.014,92.079,46894499802.0
2006-05-23 18:30:00,92.079,92.138,92.065,92.107,33994099893.0
2006-05-23 19:00:00,92.127,92.128,92.002,92.052,23435299927.0
2006-05-23 19:30:00,92.059,92.059,91.953,92.003,21688899919.0
2006-05-23 20:00:00,91.996,92.164,91.987,92.084,25332099958.0
2006-05-23 20:30:00,92.1,92.228,92.086,92.222,31149799959.0
2006-05-23 21:00:00,92.23,92.275,92.17,92.272,24302599936.0
2006-05-23 21:30:00,92.276,92.356,92.211,92.292,14528899966.0
2006-05-23 22:00:00,92.276,92.457,92.247,92.401,11809299962.0
2006-05-23 22:30:00,92.435,92.649,92.42,92.52,10743299947.0
2006-05-23 23:00:00,92.59,92.632,92.45,92.503,7273299984.0
2006-05-23 23:30:00,92.537,92.57,92.404,92.435,5888999976.0
2006-05-24 00:00:00,92.42,92.445,92.396,92.435,5211799982.0
2006-05-24 00:30:00,92.435,92.445,92.393,92.428,5940700006.0
2006-05-24 01:00:00,92.43,92.561,92.408,92.544,6258799965.0
2006-05-24 01:30:00,92.571,92.58,92.481,92.502,6860399996.0
2006-05-24 02:00:00,92.49,92.614,92.473,92.592,6868399977.0
2006-05-24 02:30:00,92.571,92.741,92.51,92.646,6849099989.0
2006-05-24 03:00:00,92.643,92.714,92.569,92.637,6604399972.0
2006-05-24 03:30:00,92.639,92.682,92.565,92.58,6900900005.0
2006-05-24 04:00:00,92.559,92.595,92.432,92.555,5701599985.0
2006-05-24 04:30:00,92.546,92.56,92.461,92.51,5951899969.0
2006-05-24 05:00:00,92.512,92.55,92.45,92.458,5496099961.0
2006-05-24 05:30:00,92.48,92.574,92.45,92.566,6049099987.0
2006-05-24 06:00:00,92.558,92.637,92.5,92.589,6449799960.0
2006-05-24 06:30:00,92.588,92.726,92.576,92.652,6468799981.0
2006-05-24 07:00:00,92.631,92.693,92.611,92.648,6398899978.0
2006-05-24 07:30:00,92.658,92.8,92.642,92.702,6576699986.0
2006-05-24 08:00:00,92.729,92.741,92.61,92.652,7006499986.0
2006-05-24 08:30:00,92.645,92.657,92.553,92.597,6789899978.0
2006-05-24 09:00:00,92.62,92.671,92.557,92.607,7504899976.0
2006-05-24 09:30:00,92.608,92.615,92.401,92.486,6622199998.0
2006-05-24 10:00:00,92.491,92.699,92.488,92.653,6916799980.0
2006-05-24 10:30:00,92.654,92.734,92.614,92.614,6932099979.0
2006-05-24 11:00:00,92.634,92.774,92.616,92.748,7260299957.0
2006-05-24 11:30:00,92.744,92.776,92.651,92.67,7730900004.0
2006-05-24 12:00:00,92.672,92.711,92.596,92.645,7313899973.0
2006-05-24 12:30:00,92.649,92.753,92.543,92.607,6386999990.0
2006-05-24 13:00:00,92.591,92.774,92.582,92.698,7546099972.0
2006-05-24 13:30:00,92.708,92.751,92.638,92.665,6882199995.0
2006-05-24 14:00:00,92.684,92.731,92.634,92.662,7038699960.0
2006-05-24 14:30:00,92.637,92.779,92.585,92.675,6448699985.0
2006-05-24 15:00:00,92.698,92.882,92.654,92.679,7053399981.0
2006-05-24 15:30:00,92.678,92.799,92.642,92.773,7067299987.0
2006-05-24 16:00:00,92.773,92.802,92.601,92.645,6883800007.0
2006-05-24 16:30:00,92.629,92.706,92.424,92.441,7960899976.0
2006-05-24 17:00:00,92.437,92.585,92.359,92.545,6895099995.0
2006-05-24 17:30:00,92.548,92.625,92.45,92.452,6636599961.0
2006-05-24 18:00:00,92.439,92.52,92.379,92.438,47233399828.0
2006-05-24 18:30:00,92.444,92.523,92.398,92.442,32700399920.0
2006-05-24 19:00:00,92.443,92.533,92.423,92.526,23020899950.0
2006-05-24 19:30:00,92.511,92.548,92.454,92.479,21591399929.0
2006-05-24 20:00:00,92.5,92.61,92.436,92.6,24332799981.0
2006-05-24 20:30:00,92.61,92.72,92.549,92.68,29234699936.0
2006-05-24 21:00:00,92.69,92.71,92.585,92.608,23560099937.0
2006-05-24 21:30:00,92.612,92.631,92.512,92.578,15002400010.0
2006-05-24 22:00:00,92.588,92.603,92.501,92.547,11081599978.0
2006-05-24 22:30:00,92.539,92.663,92.52,92.589,10349399984.0
2006-05-24 23:00:00,92.648,92.71,92.574,92.612,7752499972.0
2006-05-24 23:30:00,92.653,92.665,92.561,92.63,5523199993.0
2006-05-25 00:00:00,92.629,92.655,92.606,92.646,5345899978.0
2006-05-25 00:30:00,92.645,92.655,92.602,92.65,6342499984.0
2006-05-25 01:00:00,92.62,92.707,92.619,92.663,5608099984.0
2006-05-25 01:30:00,92.696,92.736,92.617,92.627,6477399978.0
2006-05-25 02:00:00,92.619,92.645,92.557,92.594,6894199980.0
2006-05-25 02:30:00,92.562,92.656,92.562,92.631,6609699978.0
2006-05-25 03:00:00,92.631,92.657,92.544,92.544,5666999973.0
2006-05-25 03:30:00,92.547,92.6,92.49,92.56,6589599991.0
2006-05-25 04:00:00,92.531,92.615,92.523,92.603,5606899983.0
2006-05-25 04:30:00,92.61,92.614,92.527,92.563,5247899997.0
2006-05-25 05:00:00,92.545,92.565,92.472,92.508,5052799974.0
2006-05-25 05:30:00,92.515,92.533,92.411,92.503,5456799969.0
2006-05-25 06:00:00,92.489,92.635,92.477,92.556,5988799997.0
2006-05-25 06:30:00,92.564,92.619,92.534,92.548,5556699973.0
2006-05-25 07:00:00,92.558,92.571,92.483,92.533,5545800001.0
2006-05-25 07:30:00,92.537,92.582,92.475,92.503,6308899967.0
2006-05-25 08:00:00,92.505,92.564,92.451,92.518,6679199980.0
2006-05-25 08:30:00,92.525,92.704,92.497,92.633,6629899993.0
2006-05-25 09:00:00,92.627,92.717,92.604,92.64,7039300000.0
2006-05-25 09:30:00,92.634,92.647,92.458,92.474,6974399998.0
2006-05-25 10:00:00,92.473,92.55,92.459,92.47,7115199975.0
2006-05-25 10:30:00,92.483,92.57,92.389,92.428,7082699977.0
2006-05-25 11:00:00,92.433,92.525,92.425,92.463,7195099955.0
2006-05-25 11:30:00,92.457,92.55,92.432,92.455,7300399986.0
2006-05-25 12:00:00,92.44,92.466,92.387,92.41,7107399990.0
2006-05-25 12:30:00,92.393,92.535,92.388,92.444,6046899995.0
2006-05-25 13:00:00,92.459,92.47,92.135,92.158,7127899999.0
2006-05-25 13:30:00,92.155,92.184,91.968,92.002,6658599980.0
2006-05-25 14:00:00,92.006,92.104,91.916,92.07,6869600007.0
2006-05-25 14:30:00,92.058,92.069,91.79,91.822,6804799989.0
2006-05-25 15:00:00,91.845,91.945,91.81,91.905,7408499977.0
2006-05-25 15:30:00,91.884,91.912,91.77,91.871,7118899995.0
2006-05-25 16:00:00,91.852,91.967,91.826,91.887,7198899966.0
2006-05-25 16:30:00,91.904,91.962,91.823,91.865,6972199974.0
2006-05-25 17:00:00,91.877,91.924,91.842,91.86,6616999967.0
2006-05-25 17:30:00,91.878,91.917,91.798,91.815,7289899975.0
2006-05-25 18:00:00,91.822,91.85,91.735,91.792,49769799954.0
2006-05-25 18:30:00,91.792,91.84,91.73,91.767,32723699881.0
2006-05-25 19:00:00,91.772,91.804,91.698,91.738,22795999952.0
2006-05-25 19:30:00,91.757,91.835,91.709,91.816,21433099952.0
2006-05-25 20:00:00,91.794,91.83,91.739,91.83,24538599934.0
2006-05-25 20:30:00,91.84,91.956,91.82,91.885,30788399950.0
2006-05-25 21:00:00,91.91,91.92,91.726,91.745,22912099917.0
2006-05-25 21:30:00,91.747,91.817,91.728,91.746,14480599959.0
2006-05-25 22:00:00,91.746,91.797,91.688,91.746,10978599974.0
2006-05-25 22:30:00,91.749,91.811,91.703,91.78,10387499991.0
2006-05-25 23:00:00,91.777,91.86,91.735,91.8,7138299983.0
2006-05-25 23:30:00,91.791,91.863,91.766,91.8,6699199986.0
2006-05-26 00:00:00,91.815,91.825,91.775,91.815,5662899985.0
2006-05-26 00:30:00,91.815,91.825,91.771,91.808,6190699969.0
2006-05-26 01:00:00,91.802,91.909,91.761,91.776,5384499985.0
2006-05-26 01:30:00,91.81,91.875,91.642,91.684,7092300000.0
2006-05-26 02:00:00,91.679,91.776,91.613,91.776,6621799984.0
2006-05-26 02:30:00,91.763,91.793,91.684,91.69,6962499980.0
2006-05-26 03:00:00,91.696,91.842,91.661,91.831,6772299968.0
2006-05-26 03:30:00,91.833,91.92,91.788,91.825,6917199997.0
2006-05-26 04:00:00,91.826,91.898,91.787,91.86,6247499972.0
2006-05-26 04:30:00,91.879,91.926,91.819,91.819,6061399997.0
2006-05-26 05:00:00,91.833,91.893,91.708,91.777,5876399983.0
2006-05-26 05:30:00,91.777,91.894,91.756,91.835,5672099986.0
2006-05-26 06:00:00,91.828,91.889,91.811,91.865,5552499985.0
2006-05-26 06:30:00,91.853,91.874,91.784,91.855,5493699995.0
2006-05-26 07:00:00,91.815,91.865,91.782,91.863,6251299993.0
2006-05-26 07:30:00,91.858,91.887,91.802,91.884,5823999967.0
2006-05-26 08:00:00,91.866,91.964,91.794,91.913,6073299967.0
2006-05-26 08:30:00,91.926,91.934,91.815,91.853,6509599984.0
2006-05-26 09:00:00,91.846,91.946,91.836,91.88,6893199986.0
2006-05-26 09:30:00,91.89,92.075,91.842,92.027,6471999985.0
2006-05-26 10:00:00,92.044,92.128,92.02,92.09,6484399977.0
2006-05-26 10:30:00,92.109,92.145,91.993,92.021,6503099995.0
2006-05-26 11:00:00,92.012,92.095,91.988,92.049,7219399972.0
2006-05-26 11:30:00,92.044,92.101,92.02,92.029,7131799998.0
2006-05-26 12:00:00,92.032,92.087,92.012,92.04,6925699987.0
2006-05-26 12:30:00,92.03,92.065,91.889,91.889,6247800002.0
2006-05-26 13:00:00,91.919,92.056,91.897,92.05,7278899987.0
2006-05-26 13:30:00,92.031,92.09,91.986,92.022,6850400004.0
2006-05-26 14:00:00,92.032,92.048,91.962,92.001,6828399965.0
2006-05-26 14:30:00,91.959,92.012,91.867,91.946,6930399985.0
2006-05-26 15:00:00,91.951,92.022,91.83,91.904,6811199980.0
2006-05-26 15:30:00,91.926,91.985,91.906,91.97,5899099990.0
2006-05-26 16:00:00,91.96,91.975,91.682,91.71,5855599997.0
2006-05-26 16:30:00,91.735,91.749,91.644,91.667,7119699941.0
2006-05-26 17:00:00,91.684,91.809,91.657,91.809,6082399970.0
2006-05-26 17:30:00,91.798,91.828,91.677,91.742,6836599979.0
2006-05-26 18:00:00,91.754,91.812,91.691,91.774,48041599872.0
2006-05-26 18:30:00,91.772,91.84,91.737,91.744,32288499945.0
2006-05-26 19:00:00,91.725,91.841,91.675,91.823,23967199899.0
2006-05-26 19:30:00,91.833,91.833,91.755,91.812,20690299965.0
2006-05-26 20:00:00,91.814,91.878,91.789,91.85,25157499953.0
2006-05-26 20:30:00,91.811,91.86,91.784,91.822,31267899956.0
2006-05-26 21:00:00,91.828,91.86,91.766,91.792,24262899970.0
2006-05-26 21:30:00,91.811,91.822,91.75,91.779,14997699939.0
2006-05-26 22:00:00,91.795,91.898,91.759,91.855,11438999967.0
2006-05-26 22:30:00,91.85,91.875,91.793,91.8,10658399973.0
2006-05-28 23:00:00,91.857,91.875,91.832,91.85,5330599983.0
2006-05-28 23:30:00,91.87,91.875,91.829,91.865,5615399970.0
2006-05-29 00:00:00,91.851,91.875,91.827,91.867,5022999979.0
2006-05-29 00:30:00,91.865,91.875,91.823,91.87,5807399976.0
2006-05-29 01:00:00,91.842,91.875,91.628,91.693,5240099970.0
2006-05-29 01:30:00,91.699,91.779,91.669,91.708,6522000002.0
2006-05-29 02:00:00,91.686,91.718,91.599,91.622,6421699976.0
2006-05-29 02:30:00,91.608,91.649,91.568,91.623,6361799977.0
2006-05-29 03:00:00,91.623,91.645,91.57,91.596,6299899978.0
2006-05-29 03:30:00,91.61,91.643,91.546,91.631,6788099988.0
2006-05-29 04:00:00,91.606,91.698,91.604,91.658,5640899960.0
2006-05-29 04:30:00,91.672,91.672,91.613,91.651,5002899989.0
2006-05-29 05:00:00,91.655,91.671,91.604,91.623,5199299974.0
2006-05-29 05:30:00,91.635,91.647,91.544,91.608,5025599977.0
2006-05-29 06:00:00,91.599,91.642,91.569,91.642,4951699990.0
2006-05-29 06:30:00,91.635,91.663,91.611,91.641,6039499999.0
2006-05-29 07:00:00,91.645,91.738,91.614,91.666,5835699981.0
2006-05-29 07:30:00,91.669,91.712,91.625,91.625,6302299982.0
2006-05-29 08:00:00,91.637,91.677,91.612,91.631,6671299997.0
2006-05-29 08:30:00,91.644,91.676,91.601,91.614,6554799981.0
2006-05-29 09:00:00,91.63,91.71,91.616,91.666,5999399977.0
2006-05-29 09:30:00,91.683,91.758,91.659,91.721,6359999999.0
2006-05-29 10:00:00,91.726,91.76,91.651,91.675,5814099980.0
2006-05-29 10:30:00,91.674,91.755,91.646,91.73,6675500012.0
2006-05-29 11:00:00,91.736,91.818,91.693,91.722,6526999992.0
2006-05-29 11:30:00,91.718,91.736,91.642,91.654,6599799969.0
2006-05-29 12:00:00,91.664,91.721,91.627,91.685,7002199989.0
2006-05-29 12:30:00,91.682,91.768,91.661,91.717,5802699988.0
2006-05-29 13:00:00,91.727,91.741,91.654,91.738,6537499987.0
2006-05-29 13:30:00,91.723,91.752,91.671,91.688,5773599976.0
2006-05-29 14:00:00,91.688,91.709,91.649,91.694,5914499999.0
2006-05-29 14:30:00,91.692,91.74,91.651,91.7,6315299968.0
2006-05-29 15:00:00,91.716,91.772,91.703,91.742,6897699989.0
2006-05-29 15:30:00,91.748,91.809,91.72,91.794,6668299998.0
2006-05-29 16:00:00,91.779,91.847,91.746,91.828,6306499990.0
2006-05-29 16:30:00,91.832,91.891,91.781,91.857,6824399982.0
2006-05-29 17:00:00,91.848,91.965,91.847,91.889,6125899983.0
2006-05-29 17:30:00,91.881,91.885,91.76,91.795,6621500008.0
2006-05-29 18:00:00,91.76,91.85,91.76,91.83,43858399816.0
2006-05-29 18:30:00,91.83,91.87,91.787,91.852,32460399893.0
2006-05-29 19:00:00,91.861,91.876,91.792,91.827,23822599976.0
2006-05-29 19:30:00,91.844,91.899,91.83,91.847,20663499970.0
2006-05-29 20:00:00,91.847,91.878,91.674,91.74,25140999923.0
2006-05-29 20:30:00,91.709,91.791,91.692,91.727,32715599931.0
2006-05-29 21:00:00,91.76,91.76,91.661,91.691,23144999928.0
2006-05-29 21:30:00,91.713,91.727,91.667,91.701,14486299955.0
2006-05-29 22:00:00,91.705,91.727,91.65,91.682,11169199944.0
2006-05-29 22:30:00,91.715,91.791,91.669,91.772,11053399964.0
2006-05-29 23:00:00,91.8,91.85,91.717,91.768,7022499958.0
2006-05-29 23:30:00,91.76,91.829,91.708,91.735,6165599984.0
2006-05-30 00:00:00,91.735,91.745,91.694,91.735,5393499976.0
2006-05-30 00:30:00,91.735,91.745,91.695,91.74,6197399982.0
2006-05-30 01:00:00,91.712,91.901,91.711,91.836,5602599966.0
2006-05-30 01:30:00,91.849,91.984,91.813,91.968,7034399990.0
2006-05-30 02:00:00,91.97,92.057,91.939,91.952,6643500001.0
2006-05-30 02:30:00,91.951,92.036,91.93,91.995,5996599974.0
2006-05-30 03:00:00,91.997,92.003,91.906,91.967,6780899991.0
2006-05-30 03:30:00,91.967,91.981,91.864,91.93,6669399963.0
2006-05-30 04:00:00,91.923,91.992,91.907,91.955,5229099984.0
2006-05-30 04:30:00,91.947,92.048,91.901,91.964,6504199969.0
2006-05-30 05:00:00,91.959,92.005,91.885,91.924,6347899984.0
2006-05-30 05:30:00,91.944,91.964,91.801,91.931,6230699968.0
2006-05-30 06:00:00,91.931,91.955,91.878,91.905,5467299999.0
2006-05-30 06:30:00,91.925,91.977,91.888,91.917,4875899977.0
2006-05-30 07:00:00,91.895,91.981,91.873,91.967,6151199980.0
2006-05-30 07:30:00,91.956,91.995,91.909,91.958,5395799986.0
2006-05-30 08:00:00,91.966,91.999,91.898,91.975,6526699972.0
2006-05-30 08:30:00,91.983,92.036,91.937,91.955,7054399967.0
2006-05-30 09:00:00,91.978,92.17,91.952,92.065,7681599977.0
2006-05-30 09:30:00,92.075,92.08,91.952,91.996,7075399997.0
2006-05-30 10:00:00,92.016,92.137,91.969,92.089,6579499969.0
2006-05-30 10:30:00,92.097,92.195,92.057,92.115,6773199979.0
2006-05-30 11:00:00,92.132,92.223,92.132,92.219,7289399987.0
2006-05-30 11:30:00,92.215,92.43,92.199,92.425,7768999986.0
2006-05-30 12:00:00,92.414,92.518,92.395,92.408,7087499993.0
2006-05-30 12:30:00,92.404,92.465,92.363,92.391,6170699969.0
2006-05-30 13:00:00,92.394,92.415,92.328,92.362,6393299985.0
2006-05-30 13:30:00,92.358,92.408,92.295,92.33,6847899986.0
2006-05-30 14:00:00,92.337,92.432,92.254,92.27,6859399978.0
2006-05-30 14:30:00,92.263,92.524,92.206,92.457,6803999988.0
2006-05-30 15:00:00,92.459,92.529,92.386,92.393,6613199973.0
2006-05-30 15:30:00,92.419,92.46,92.354,92.422,6239999971.0
2006-05-30 16:00:00,92.411,92.562,92.36,92.462,6841299986.0
2006-05-30 16:30:00,92.481,92.52,92.426,92.517,7394999974.0
2006-05-30 17:00:00,92.53,92.583,92.423,92.462,6776599983.0
2006-05-30 17:30:00,92.467,92.639,92.455,92.595,6751899967.0
2006-05-30 18:00:00,92.587,92.64,92.501,92.593,49543399763.0
2006-05-30 18:30:00,92.588,92.65,92.487,92.547,32498699950.0
2006-05-30 19:00:00,92.564,92.634,92.537,92.579,23590399956.0
2006-05-30 19:30:00,92.585,92.636,92.53,92.598,20948899920.0
2006-05-30 20:00:00,92.602,92.672,92.545,92.63,25423699943.0
2006-05-30 20:30:00,92.62,92.64,92.49,92.527,32614399898.0
2006-05-30 21:00:00,92.55,92.602,92.516,92.569,23131699928.0
2006-05-30 21:30:00,92.557,92.584,92.503,92.572,14414299968.0
2006-05-30 22:00:00,92.561,92.592,92.507,92.542,11131399954.0
2006-05-30 22:30:00,92.555,92.585,92.472,92.479,10301399970.0
2006-05-30 23:00:00,92.55,92.634,92.512,92.593,7388799963.0
2006-05-30 23:30:00,92.596,92.596,92.536,92.565,5472299987.0
2006-05-31 00:00:00,92.551,92.575,92.525,92.575,5540599996.0
2006-05-31 00:30:00,92.547,92.575,92.522,92.559,6161999994.0
2006-05-31 01:00:00,92.56,92.575,92.453,92.512,5844899971.0
2006-05-31 01:30:00,92.537,92.578,92.482,92.508,6626699981.0
2006-05-31 02:00:00,92.527,92.615,92.509,92.57,6144399971.0
2006-05-31 02:30:00,92.537,92.585,92.457,92.463,6934099975.0
2006-05-31 03:00:00,92.467,92.491,92.345,92.443,6842499989.0
2006-05-31 03:30:00,92.452,92.571,92.413,92.568,6227899988.0
2006-05-31 04:00:00,92.517,92.555,92.489,92.502,6417399963.0
2006-05-31 04:30:00,92.499,92.538,92.458,92.469,5688199969.0
2006-05-31 05:00:00,92.488,92.499,92.431,92.46,5494799971.0
2006-05-31 05:30:00,92.466,92.554,92.447,92.535,5323999997.0
2006-05-31 06:00:00,92.519,92.545,92.476,92.502,5523199974.0
2006-05-31 06:30:00,92.508,92.575,92.478,92.502,5639399969.0
2006-05-31 07:00:00,92.508,92.526,92.433,92.465,6071899972.0
2006-05-31 07:30:00,92.462,92.485,92.399,92.436,5876599987.0
2006-05-31 08:00:00,92.44,92.517,92.349,92.359,6638299998.0
2006-05-31 08:30:00,92.354,92.371,92.193,92.238,6563100007.0
2006-05-31 09:00:00,92.262,92.443,92.199,92.378,7498999995.0
2006-05-31 09:30:00,92.386,92.413,92.305,92.358,7256600002.0
2006-05-31 10:00:00,92.353,92.402,92.276,92.379,5795399985.0
2006-05-31 10:30:00,92.372,92.407,92.306,92.344,6877099965.0
2006-05-31 11:00:00,92.348,92.446,92.282,92.409,7876599977.0
2006-05-31 11:30:00,92.421,92.516,92.41,92.423,7666399982.0
2006-05-31 12:00:00,92.449,92.519,92.421,92.488,7197099991.0
2006-05-31 12:30:00,92.476,92.498,92.342,92.419,6093599985.0
2006-05-31 13:00:00,92.446,92.527,92.391,92.513,7027899996.0
2006-05-31 13:30:00,92.514,92.534,92.434,92.455,6871799971.0
2006-05-31 14:00:00,92.453,92.515,92.411,92.45,6134699975.0
2006-05-31 14:30:00,92.461,92.512,92.413,92.461,7076299981.0
2006-05-31 15:00:00,92.485,92.502,92.291,92.345,7299799985.0
2006-05-31 15:30:00,92.361,92.395,92.299,92.356,6627499993.0
2006-05-31 16:00:00,92.355,92.491,92.34,92.379,6925099969.0
2006-05-31 16:30:00,92.388,92.456,92.217,92.231,7416299977.0
2006-05-31 17:00:00,92.235,92.331,92.172,92.19,6693099980.0
2006-05-31 17:30:00,92.199,92.351,92.181,92.291,6809300013.0
2006-05-31 18:00:00,92.296,92.391,92.27,92.383,44424199838.0
2006-05-31 18:30:00,92.38,92.39,92.283,92.315,31464799922.0
2006-05-31 19:00:00,92.318,92.396,92.292,92.35,23868799888.0
2006-05-31 19:30:00,92.377,92.428,92.305,92.404,21119799962.0
2006-05-31 20:00:00,92.4,92.482,92.339,92.427,22906999955.0
2006-05-31 20:30:00,92.45,92.533,92.383,92.402,32300399908.0
2006-05-31 21:00:00,92.408,92.436,92.32,92.353,24416399943.0
2006-05-31 21:30:00,92.344,92.362,92.292,92.314,14352799963.0
2006-05-31 22:00:00,92.336,92.379,92.294,92.317,10588399974.0
2006-05-31 22:30:00,92.31,92.376,92.253,92.279,9963299970.0
2006-05-31 23:00:00,92.338,92.398,92.247,92.345,7814699988.0
2006-05-31 23:30:00,92.364,92.413,92.313,92.345,7425999970.0
2006-06-01 00:00:00,92.345,92.355,92.308,92.355,5407899978.0
2006-06-01 00:30:00,92.345,92.355,92.304,92.338,6111499974.0
2006-06-01 01:00:00,92.319,92.429,92.319,92.359,6077599985.0
2006-06-01 01:30:00,92.372,92.385,92.293,92.33,7427999973.0
2006-06-01 02:00:00,92.309,92.387,92.276,92.307,6855599961.0
2006-06-01 02:30:00,92.298,92.318,92.199,92.25,7489899987.0
2006-06-01 03:00:00,92.27,92.292,92.116,92.134,6878700000.0
2006-06-01 03:30:00,92.144,92.167,92.071,92.131,5914600009.0
2006-06-01 04:00:00,92.106,92.181,92.106,92.136,5825600002.0
2006-06-01 04:30:00,92.13,92.173,92.068,92.111,6645199973.0
2006-06-01 05:00:00,92.092,92.165,92.066,92.112,5602499989.0
2006-06-01 05:30:00,92.091,92.152,92.07,92.102,6233799980.0
2006-06-01 06:00:00,92.095,92.117,92.011,92.095,6028899986.0
2006-06-01 06:30:00,92.095,92.106,92.032,92.078,6179699998.0
2006-06-01 07:00:00,92.078,92.12,92.032,92.098,6645299990.0
2006-06-01 07:30:00,92.12,92.25,92.041,92.192,5974299945.0
2006-06-01 08:00:00,92.21,92.234,92.09,92.121,6559699986.0
2006-06-01 08:30:00,92.116,92.214,92.087,92.1,6535899986.0
2006-06-01 09:00:00,92.135,92.235,92.056,92.206,7001499976.0
2006-06-01 09:30:00,92.214,92.318,92.163,92.205,6738599963.0
2006-06-01 10:00:00,92.227,92.334,92.21,92.256,6584699976.0
2006-06-01 10:30:00,92.252,92.326,92.213,92.299,6927399962.0
2006-06-01 11:00:00,92.308,92.364,92.27,92.355,7297199981.0
2006-06-01 11:30:00,92.354,92.388,92.301,92.383,7069599973.0
2006-06-01 12:00:00,92.377,92.405,92.254,92.28,6663699976.0
2006-06-01 12:30:00,92.265,92.409,92.247,92.326,6750000001.0
2006-06-01 13:00:00,92.342,92.37,92.265,92.306,6943299983.0
2006-06-01 13:30:00,92.321,92.355,92.205,92.224,7134599979.0
2006-06-01 14:00:00,92.207,92.256,92.122,92.156,6041099974.0
2006-06-01 14:30:00,92.143,92.267,92.113,92.155,6750499988.0
2006-06-01 15:00:00,92.156,92.219,92.102,92.196,6924899983.0
2006-06-01 15:30:00,92.222,92.243,92.114,92.135,6343799989.0
2006-06-01 16:00:00,92.12,92.26,92.103,92.237,7585099972.0
2006-06-01 16:30:00,92.247,92.255,92.127,92.206,7097799982.0
2006-06-01 17:00:00,92.22,92.243,92.098,92.172,6533599983.0
2006-06-01 17:30:00,92.183,92.224,92.132,92.14,6665899980.0
2006-06-01 18:00:00,92.165,92.26,92.097,92.243,41145199874.0
2006-06-01 18:30:00,92.247,92.263,92.179,92.215,33250999929.0
2006-06-01 19:00:00,92.206,92.251,92.181,92.232,23428199937.0
2006-06-01 19:30:00,92.235,92.259,92.19,92.215,22285199961.0
2006-06-01 20:00:00,92.214,92.259,92.168,92.2,26608299917.0
2006-06-01 20:30:00,92.22,92.25,92.143,92.17,28723999958.0
2006-06-01 21:00:00,92.18,92.203,92.138,92.163,23989399929.0
2006-06-01 21:30:00,92.182,92.208,92.1,92.16,14577599962.0
2006-06-01 22:00:00,92.16,92.172,92.099,92.102,11110099996.0
2006-06-01 22:30:00,92.111,92.239,92.101,92.149,10307599968.0
2006-06-01 23:00:00,92.203,92.284,92.131,92.218,7120499978.0
2006-06-01 23:30:00,92.235,92.239,92.156,92.214,6529099976.0
2006-06-02 00:00:00,92.209,92.251,92.156,92.201,5632599986.0
2006-06-02 00:30:00,92.203,92.203,92.078,92.118,6463799956.0
2006-06-02 01:00:00,92.112,92.214,92.095,92.185,6390899983.0
2006-06-02 01:30:00,92.183,92.272,92.131,92.174,7722699998.0
2006-06-02 02:00:00,92.166,92.229,92.116,92.165,6064799984.0
2006-06-02 02:30:00,92.161,92.234,92.115,92.224,6575599989.0
2006-06-02 03:00:00,92.22,92.284,92.208,92.247,6384199980.0
2006-06-02 03:30:00,92.257,92.354,92.226,92.278,6815599979.0
2006-06-02 04:00:00,92.25,92.321,92.25,92.297,6292199991.0
2006-06-02 04:30:00,92.295,92.337,92.271,92.302,5600899979.0
2006-06-02 05:00:00,92.31,92.35,92.291,92.34,5316299985.0
2006-06-02 05:30:00,92.33,92.342,92.227,92.292,4819199986.0
2006-06-02 06:00:00,92.282,92.291,92.198,92.27,5442699989.0
2006-06-02 06:30:00,92.276,92.295,92.206,92.262,6709900015.0
2006-06-02 07:00:00,92.266,92.305,92.215,92.286,6164499981.0
2006-06-02 07:30:00,92.297,92.361,92.265,92.343,6107199967.0
2006-06-02 08:00:00,92.333,92.371,92.234,92.288,6733199981.0
2006-06-02 08:30:00,92.308,92.342,92.202,92.256,6842699975.0
2006-06-02 09:00:00,92.282,92.346,92.234,92.329,6858799988.0
2006-06-02 09:30:00,92.317,92.331,92.225,92.27,6610299999.0
2006-06-02 10:00:00,92.27,92.384,92.226,92.345,5320399978.0
2006-06-02 10:30:00,92.338,92.395,92.291,92.355,6514799976.0
2006-06-02 11:00:00,92.36,92.421,92.354,92.399,6984599976.0
2006-06-02 11:30:00,92.377,92.493,92.364,92.41,7433700000.0
2006-06-02 12:00:00,92.41,92.469,92.337,92.429,7320399985.0
2006-06-02 12:30:00,92.423,92.459,92.345,92.348,5894199996.0
2006-06-02 13:00:00,92.365,92.466,92.347,92.422,7161399995.0
2006-06-02 13:30:00,92.413,92.46,92.307,92.336,6967299965.0
2006-06-02 14:00:00,92.343,92.533,92.325,92.52,6654299992.0
2006-06-02 14:30:00,92.508,92.57,92.408,92.464,6430599976.0
2006-06-02 15:00:00,92.503,92.506,92.232,92.321,7005699978.0
2006-06-02 15:30:00,92.326,92.352,92.221,92.265,6471999983.0
2006-06-02 16:00:00,92.25,92.433,92.205,92.401,6134599974.0
2006-06-02 16:30:00,92.433,92.518,92.296,92.314,6999599966.0
2006-06-02 17:00:00,92.334,92.393,92.279,92.294,6614799997.0
2006-06-02 17:30:00,92.304,92.429,92.266,92.359,7362499985.0
2006-06-02 18:00:00,92.359,92.434,92.323,92.43,44207099933.0
2006-06-02 18:30:00,92.432,92.476,92.382,92.426,32147099923.0
2006-06-02 19:00:00,92.448,92.466,92.379,92.426,23025799958.0
2006-06-02 19:30:00,92.451,92.458,92.392,92.415,21805999934.0
2006-06-02 20:00:00,92.408,92.459,92.372,92.41,26006599913.0
2006-06-02 20:30:00,92.39,92.438,92.354,92.407,34087099911.0
2006-06-02 21:00:00,92.411,92.437,92.352,92.386,25129199953.0
2006-06-02 21:30:00,92.397,92.403,92.342,92.374,14312399980.0
2006-06-02 22:00:00,92.384,92.422,92.342,92.363,11563699985.0
2006-06-02 22:30:00,92.383,92.455,92.351,92.369,11179199958.0
2006-06-04 23:00:00,92.44,92.445,92.402,92.418,5274399994.0
2006-06-04 23:30:00,92.44,92.445,92.398,92.435,5684399977.0
2006-06-05 00:00:00,92.435,92.445,92.396,92.437,5613099976.0
2006-06-05 00:30:00,92.418,92.445,92.393,92.429,5763599984.0
2006-06-05 01:00:00,92.41,92.528,92.404,92.478,5378999978.0
2006-06-05 01:30:00,92.505,92.541,92.474,92.518,6631999980.0
2006-06-05 02:00:00,92.517,92.54,92.465,92.517,6264100002.0
2006-06-05 02:30:00,92.521,92.605,92.456,92.485,6234399995.0
2006-06-05 03:00:00,92.478,92.523,92.447,92.489,6540600006.0
2006-06-05 03:30:00,92.472,92.487,92.402,92.443,6367799978.0
2006-06-05 04:00:00,92.417,92.538,92.417,92.507,5238399988.0
2006-06-05 04:30:00,92.511,92.543,92.493,92.499,5218999983.0
2006-06-05 05:00:00,92.525,92.532,92.47,92.513,5282899988.0
2006-06-05 05:30:00,92.512,92.544,92.428,92.51,5098999976.0
2006-06-05 06:00:00,92.502,92.517,92.435,92.5,5465400001.0
2006-06-05 06:30:00,92.515,92.52,92.439,92.487,5722899984.0
2006-06-05 07:00:00,92.487,92.546,92.462,92.516,6232399987.0
2006-06-05 07:30:00,92.541,92.579,92.5,92.574,6360699979.0
2006-06-05 08:00:00,92.557,92.614,92.521,92.555,6201599968.0
2006-06-05 08:30:00,92.564,92.606,92.486,92.518,6432799986.0
2006-06-05 09:00:00,92.517,92.604,92.449,92.594,7300700005.0
2006-06-05 09:30:00,92.564,92.784,92.521,92.741,6962199966.0
2006-06-05 10:00:00,92.741,92.8,92.676,92.721,6714099992.0
2006-06-05 10:30:00,92.711,92.82,92.68,92.778,7037299966.0
2006-06-05 11:00:00,92.762,92.83,92.728,92.792,7075399983.0
2006-06-05 11:30:00,92.803,92.822,92.73,92.789,7535399998.0
2006-06-05 12:00:00,92.79,92.866,92.751,92.851,6985699999.0
2006-06-05 12:30:00,92.863,92.888,92.769,92.79,6537000014.0
2006-06-05 13:00:00,92.815,92.847,92.755,92.785,5975199987.0
2006-06-05 13:30:00,92.786,92.837,92.75,92.794,6883299995.0
2006-06-05 14:00:00,92.779,92.784,92.675,92.7,6694299962.0
2006-06-05 14:30:00,92.682,92.738,92.648,92.714,7229799960.0
2006-06-05 15:00:00,92.735,92.763,92.625,92.735,7051599967.0
2006-06-05 15:30:00,92.755,92.83,92.686,92.778,6851799985.0
2006-06-05 16:00:00,92.776,92.89,92.759,92.798,6929599985.0
2006-06-05 16:30:00,92.82,92.912,92.762,92.804,6794700003.0
2006-06-05 17:00:00,92.796,92.883,92.778,92.876,6707399986.0
2006-06-05 17:30:00,92.857,92.884,92.812,92.835,7040099991.0
2006-06-05 18:00:00,92.835,92.847,92.717,92.763,48375099771.0
2006-06-05 18:30:00,92.762,92.85,92.757,92.767,33116299911.0
2006-06-05 19:00:00,92.785,92.868,92.747,92.766,23538699934.0
2006-06-05 19:30:00,92.77,92.846,92.761,92.825,21605899935.0
2006-06-05 20:00:00,92.809,92.881,92.765,92.834,26503799912.0
2006-06-05 20:30:00,92.85,92.939,92.788,92.809,31872699933.0
2006-06-05 21:00:00,92.83,92.92,92.82,92.903,22993799935.0
2006-06-05 21:30:00,92.893,92.921,92.836,92.85,14191099935.0
2006-06-05 22:00:00,92.865,92.955,92.831,92.942,11401499988.0
2006-06-05 22:30:00,92.953,92.955,92.811,92.819,10898899998.0
2006-06-05 23:00:00,92.877,92.942,92.825,92.865,6891799994.0
2006-06-05 23:30:00,92.862,92.88,92.808,92.83,5612799990.0
2006-06-06 00:00:00,92.845,92.855,92.808,92.855,5449999988.0
2006-06-06 00:30:00,92.845,92.855,92.801,92.85,5953799972.0
2006-06-06 01:00:00,92.823,92.94,92.819,92.885,5955700001.0
2006-06-06 01:30:00,92.918,92.947,92.818,92.847,6717699986.0
2006-06-06 02:00:00,92.838,92.931,92.82,92.928,6305600005.0
2006-06-06 02:30:00,92.898,92.966,92.876,92.945,6978499966.0
2006-06-06 03:00:00,92.941,93.009,92.92,92.937,6734399977.0
2006-06-06 03:30:00,92.939,92.958,92.892,92.939,5740199983.0
2006-06-06 04:00:00,92.926,92.979,92.898,92.936,5434899965.0
2006-06-06 04:30:00,92.942,92.983,92.902,92.93,6203399966.0
2006-06-06 05:00:00,92.92,92.947,92.888,92.928,6318400016.0
2006-06-06 05:30:00,92.927,92.952,92.862,92.927,4735599996.0
2006-06-06 06:00:00,92.941,92.992,92.87,92.913,5547599963.0
2006-06-06 06:30:00,92.931,92.978,92.917,92.95,6229299981.0
2006-06-06 07:00:00,92.96,92.985,92.935,92.956,6217799973.0
2006-06-06 07:30:00,92.963,92.986,92.917,92.941,5807599998.0
2006-06-06 08:00:00,92.943,93.028,92.911,92.959,6921599973.0
2006-06-06 08:30:00,92.962,93.075,92.933,92.995,6512099990.0
2006-06-06 09:00:00,92.988,93.07,92.955,93.056,6728499993.0
2006-06-06 09:30:00,93.059,93.078,93.008,93.059,6366999974.0
2006-06-06 10:00:00,93.063,93.074,92.988,93.036,6099500012.0
2006-06-06 10:30:00,93.051,93.051,92.918,92.948,6862799989.0
2006-06-06 11:00:00,92.958,92.964,92.849,92.87,7068899976.0
2006-06-06 11:30:00,92.889,92.904,92.79,92.855,7438399996.0
2006-06-06 12:00:00,92.84,92.916,92.69,92.786,7054099964.0
2006-06-06 12:30:00,92.747,92.843,92.747,92.823,5811299993.0
2006-06-06 13:00:00,92.833,92.844,92.718,92.778,6419499988.0
2006-06-06 13:30:00,92.785,92.789,92.653,92.675,6953899975.0
2006-06-06 14:00:00,92.69,92.771,92.631,92.691,6688500018.0
2006-06-06 14:30:00,92.698,92.801,92.651,92.753,6751299967.0
2006-06-06 15:00:00,92.763,92.896,92.754,92.86,6690799981.0
2006-06-06 15:30:00,92.881,92.926,92.774,92.896,6835799997.0
2006-06-06 16:00:00,92.867,92.999,92.855,92.951,6942399972.0
2006-06-06 16:30:00,92.977,93.206,92.962,93.179,6726199979.0
2006-06-06 17:00:00,93.174,93.243,93.092,93.225,6510899973.0
2006-06-06 17:30:00,93.221,93.235,93.093,93.148,6765099977.0
2006-06-06 18:00:00,93.141,93.17,93.076,93.106,43978999929.0
2006-06-06 18:30:00,93.105,93.14,93.051,93.097,32041899871.0
2006-06-06 19:00:00,93.094,93.14,93.048,93.115,23414799923.0
2006-06-06 19:30:00,93.133,93.167,93.072,93.134,21977599935.0
2006-06-06 20:00:00,93.132,93.169,93.086,93.1,25985499906.0
2006-06-06 20:30:00,93.12,93.15,93.08,93.132,30807799895.0
2006-06-06 21:00:00,93.15,93.175,93.085,93.127,23280399936.0
2006-06-06 21:30:00,93.114,93.184,93.088,93.155,14508099954.0
2006-06-06 22:00:00,93.171,93.221,93.14,93.165,11694499963.0
2006-06-06 22:30:00,93.175,93.216,93.131,93.14,10967399990.0
2006-06-06 23:00:00,93.196,93.23,93.022,93.098,7301399995.0
2006-06-06 23:30:00,93.1,93.107,93.057,93.08,6218599982.0
2006-06-07 00:00:00,93.08,93.105,93.055,93.095,5295499995.0
2006-06-07 00:30:00,93.095,93.105,93.051,93.088,5665999992.0
2006-06-07 01:00:00,93.089,93.142,93.03,93.062,5440399975.0
2006-06-07 01:30:00,93.083,93.137,93.053,93.091,7020900002.0
2006-06-07 02:00:00,93.082,93.098,93.01,93.085,6294899978.0
2006-06-07 02:30:00,93.071,93.117,92.987,93.007,6141199981.0
2006-06-07 03:00:00,92.991,93.04,92.953,92.993,6412799996.0
2006-06-07 03:30:00,93.003,93.029,92.924,92.995,6191399988.0
2006-06-07 04:00:00,92.981,93.083,92.981,93.037,5379099989.0
2006-06-07 04:30:00,93.031,93.086,92.987,93.05,5880599983.0
2006-06-07 05:00:00,93.041,93.116,93.024,93.077,4840799990.0
2006-06-07 05:30:00,93.077,93.093,92.982,93.017,4870399989.0
2006-06-07 06:00:00,93.032,93.059,93.001,93.024,6802999976.0
2006-06-07 06:30:00,93.025,93.056,92.999,93.038,5545299973.0
2006-06-07 07:00:00,93.029,93.089,93.02,93.075,6512500005.0
2006-06-07 07:30:00,93.073,93.087,93.017,93.055,5781099992.0
2006-06-07 08:00:00,93.038,93.086,92.988,93.009,6633999989.0
2006-06-07 08:30:00,93.012,93.023,92.91,92.974,6274399978.0
2006-06-07 09:00:00,92.974,93.02,92.87,92.936,6983899970.0
2006-06-07 09:30:00,92.93,92.993,92.867,92.975,6495699984.0
2006-06-07 10:00:00,92.978,93.049,92.968,93.025,6403699983.0
2006-06-07 10:30:00,93.042,93.042,92.92,92.92,6177099971.0
2006-06-07 11:00:00,92.93,93.013,92.93,92.969,7397100004.0
2006-06-07 11:30:00,92.969,93.024,92.929,92.947,7475399973.0
2006-06-07 12:00:00,92.947,92.958,92.836,92.87,7091499987.0
2006-06-07 12:30:00,92.838,92.896,92.781,92.805,6244999997.0
2006-06-07 13:00:00,92.801,92.871,92.786,92.847,7038799971.0
2006-06-07 13:30:00,92.84,92.84,92.687,92.727,6795099964.0
2006-06-07 14:00:00,92.723,92.813,92.687,92.79,6406399959.0
2006-06-07 14:30:00,92.8,92.865,92.725,92.854,6933399977.0
2006-06-07 15:00:00,92.861,92.863,92.733,92.798,7241600003.0
2006-06-07 15:30:00,92.798,92.91,92.778,92.818,8081300001.0
2006-06-07 16:00:00,92.81,92.916,92.81,92.85,6917699997.0
2006-06-07 16:30:00,92.849,92.938,92.849,92.868,6267699965.0
2006-06-07 17:00:00,92.872,92.881,92.798,92.856,6599899999.0
2006-06-07 17:30:00,92.852,92.89,92.803,92.808,7529399974.0
2006-06-07 18:00:00,92.822,92.864,92.79,92.85,40879799867.0
2006-06-07 18:30:00,92.833,92.89,92.791,92.824,32159199973.0
2006-06-07 19:00:00,92.809,92.896,92.784,92.884,23285899939.0
2006-06-07 19:30:00,92.889,92.908,92.836,92.884,21978099959.0
2006-06-07 20:00:00,92.881,92.935,92.852,92.89,25376299939.0
2006-06-07 20:30:00,92.9,92.939,92.86,92.896,32815999950.0
2006-06-07 21:00:00,92.91,92.92,92.849,92.879,23493899933.0
2006-06-07 21:30:00,92.876,92.917,92.845,92.883,14674399952.0
2006-06-07 22:00:00,92.885,92.932,92.839,92.882,10627799967.0
2006-06-07 22:30:00,92.893,92.95,92.821,92.828,10365899974.0
2006-06-07 23:00:00,92.887,92.968,92.856,92.88,8192399979.0
2006-06-07 23:30:00,92.893,92.909,92.835,92.85,5877399977.0
2006-06-08 00:00:00,92.85,92.875,92.828,92.865,5461599982.0
2006-06-08 00:30:00,92.849,92.875,92.822,92.858,5444299995.0
2006-06-08 01:00:00,92.86,92.932,92.835,92.92,5725300001.0
2006-06-08 01:30:00,92.93,92.93,92.835,92.883,6641599992.0
2006-06-08 02:00:00,92.885,92.96,92.865,92.94,6200899999.0
2006-06-08 02:30:00,92.922,92.985,92.901,92.94,6177799988.0
2006-06-08 03:00:00,92.943,92.982,92.918,92.937,6765599982.0
2006-06-08 03:30:00,92.96,92.978,92.892,92.966,6347399997.0
2006-06-08 04:00:00,92.934,92.985,92.895,92.941,6077999994.0
2006-06-08 04:30:00,92.955,92.97,92.871,92.884,5730099979.0
2006-06-08 05:00:00,92.892,92.942,92.849,92.886,5846699995.0
2006-06-08 05:30:00,92.9,92.955,92.864,92.932,5656099997.0
2006-06-08 06:00:00,92.907,92.977,92.892,92.972,6301400000.0
2006-06-08 06:30:00,92.975,92.987,92.925,92.963,6069799973.0
2006-06-08 07:00:00,92.956,93.068,92.946,93.03,6193199989.0
2006-06-08 07:30:00,93.02,93.144,93.01,93.117,6423499989.0
2006-06-08 08:00:00,93.117,93.216,93.09,93.135,7189599996.0
2006-06-08 08:30:00,93.143,93.193,93.057,93.146,6242099976.0
2006-06-08 09:00:00,93.154,93.177,92.948,93.07,7892799980.0
2006-06-08 09:30:00,93.055,93.089,92.983,93.056,6970899984.0
2006-06-08 10:00:00,93.041,93.047,92.96,93.02,7082699968.0
2006-06-08 10:30:00,93.031,93.067,92.955,93.004,6886599975.0
2006-06-08 11:00:00,93.024,93.068,92.969,93.019,7269599981.0
2006-06-08 11:30:00,93.01,93.082,92.923,92.937,7194099978.0
2006-06-08 12:00:00,92.959,93.03,92.884,92.974,7413999969.0
2006-06-08 12:30:00,92.946,92.987,92.875,92.917,6834699982.0
2006-06-08 13:00:00,92.932,92.982,92.887,92.941,6556299970.0
2006-06-08 13:30:00,92.965,93.168,92.884,93.05,6634999991.0
2006-06-08 14:00:00,93.045,93.255,93.021,93.073,7026299972.0
2006-06-08 14:30:00,93.047,93.066,92.733,92.843,5829699983.0
2006-06-08 15:00:00,92.85,92.867,92.546,92.572,6990499976.0
2006-06-08 15:30:00,92.591,92.625,92.469,92.483,7016099951.0
2006-06-08 16:00:00,92.479,92.657,92.467,92.544,6818500002.0
2006-06-08 16:30:00,92.561,92.593,92.514,92.53,6995999983.0
2006-06-08 17:00:00,92.54,92.599,92.458,92.599,6153999968.0
2006-06-08 17:30:00,92.588,92.627,92.505,92.604,7201899990.0
2006-06-08 18:00:00,92.608,92.7,92.57,92.613,49324099894.0
2006-06-08 18:30:00,92.635,92.679,92.581,92.652,31626099917.0
2006-06-08 19:00:00,92.651,92.661,92.564,92.585,23723599955.0
2006-06-08 19:30:00,92.588,92.633,92.53,92.544,20812499920.0
2006-06-08 20:00:00,92.563,92.668,92.551,92.637,25286299962.0
2006-06-08 20:30:00,92.68,92.691,92.558,92.595,30260699929.0
2006-06-08 21:00:00,92.61,92.677,92.582,92.647,24602799922.0
2006-06-08 21:30:00,92.66,92.667,92.606,92.647,15390199963.0
2006-06-08 22:00:00,92.617,92.645,92.565,92.565,11547299984.0
2006-06-08 22:30:00,92.59,92.692,92.587,92.64,10901399997.0
2006-06-08 23:00:00,92.665,92.716,92.605,92.649,7438599981.0
2006-06-08 23:30:00,92.654,92.68,92.58,92.6,5525499979.0
2006-06-09 00:00:00,92.6,92.625,92.576,92.625,5471299996.0
2006-06-09 00:30:00,92.598,92.625,92.572,92.62,6479500016.0
2006-06-09 01:00:00,92.558,92.594,92.349,92.381,5725599994.0
2006-06-09 01:30:00,92.4,92.445,92.342,92.438,6986199977.0
2006-06-09 02:00:00,92.433,92.433,92.276,92.34,6443199979.0
2006-06-09 02:30:00,92.31,92.395,92.285,92.361,7123299985.0
2006-06-09 03:00:00,92.337,92.447,92.308,92.443,6344999987.0
2006-06-09 03:30:00,92.431,92.445,92.335,92.388,5793199984.0
2006-06-09 04:00:00,92.378,92.418,92.341,92.398,5838099977.0
2006-06-09 04:30:00,92.4,92.415,92.361,92.37,5059999977.0
2006-06-09 05:00:00,92.38,92.409,92.349,92.377,5081499991.0
2006-06-09 05:30:00,92.38,92.431,92.319,92.407,5083399993.0
2006-06-09 06:00:00,92.398,92.423,92.331,92.374,5320399972.0
2006-06-09 06:30:00,92.368,92.388,92.299,92.315,6224999998.0
2006-06-09 07:00:00,92.3,92.351,92.257,92.294,5724199952.0
2006-06-09 07:30:00,92.306,92.388,92.276,92.382,6507000011.0
2006-06-09 08:00:00,92.372,92.429,92.341,92.383,7183399987.0
2006-06-09 08:30:00,92.392,92.444,92.279,92.373,6485499994.0
2006-06-09 09:00:00,92.38,92.434,92.316,92.4,6973099995.0
2006-06-09 09:30:00,92.393,92.517,92.361,92.458,6798399977.0
2006-06-09 10:00:00,92.439,92.466,92.389,92.431,6266599991.0
2006-06-09 10:30:00,92.433,92.52,92.375,92.383,6856999991.0
2006-06-09 11:00:00,92.39,92.526,92.383,92.51,6609600001.0
2006-06-09 11:30:00,92.509,92.531,92.451,92.505,7674399986.0
2006-06-09 12:00:00,92.485,92.517,92.429,92.517,6918799984.0
2006-06-09 12:30:00,92.51,92.523,92.411,92.436,6170599978.0
2006-06-09 13:00:00,92.451,92.546,92.396,92.527,7242200001.0
2006-06-09 13:30:00,92.497,92.573,92.453,92.523,6829499992.0
2006-06-09 14:00:00,92.502,92.712,92.489,92.619,6707099972.0
2006-06-09 14:30:00,92.607,92.625,92.339,92.386,6875099996.0
2006-06-09 15:00:00,92.393,92.499,92.337,92.483,6855899991.0
2006-06-09 15:30:00,92.48,92.508,92.385,92.492,7002500002.0
2006-06-09 16:00:00,92.494,92.53,92.38,92.42,6421499995.0
2006-06-09 16:30:00,92.414,92.496,92.379,92.473,6939699983.0
2006-06-09 17:00:00,92.466,92.504,92.346,92.394,6049799990.0
2006-06-09 17:30:00,92.391,92.486,92.341,92.375,6209499969.0
2006-06-09 18:00:00,92.399,92.48,92.349,92.46,48541899941.0
2006-06-09 18:30:00,92.45,92.518,92.425,92.495,31372899984.0
2006-06-09 19:00:00,92.492,92.564,92.468,92.505,23774599960.0
2006-06-09 19:30:00,92.51,92.526,92.415,92.485,20726899928.0
2006-06-09 20:00:00,92.472,92.5,92.399,92.475,25793299987.0
2006-06-09 20:30:00,92.49,92.522,92.426,92.5,31505199941.0
2006-06-09 21:00:00,92.481,92.529,92.461,92.465,25090499931.0
2006-06-09 21:30:00,92.47,92.547,92.44,92.507,14600699965.0
2006-06-09 22:00:00,92.525,92.593,92.488,92.548,10414699972.0
2006-06-09 22:30:00,92.545,92.58,92.473,92.48,10911100005.0
2006-06-11 23:00:00,92.55,92.555,92.512,92.545,5027899987.0
2006-06-11 23:30:00,92.55,92.555,92.505,92.545,5220599989.0
2006-06-12 00:00:00,92.53,92.555,92.506,92.545,5379499984.0
2006-06-12 00:30:00,92.545,92.555,92.501,92.55,6312299982.0
2006-06-12 01:00:00,92.523,92.555,92.457,92.53,5369599986.0
2006-06-12 01:30:00,92.542,92.567,92.439,92.55,6524599969.0
2006-06-12 02:00:00,92.541,92.604,92.501,92.577,5555899981.0
2006-06-12 02:30:00,92.556,92.655,92.55,92.62,6250999975.0
2006-06-12 03:00:00,92.635,92.64,92.518,92.524,6649699981.0
2006-06-12 03:30:00,92.524,92.539,92.465,92.495,5894100004.0
2006-06-12 04:00:00,92.452,92.524,92.452,92.481,5739699985.0
2006-06-12 04:30:00,92.487,92.557,92.486,92.543,5714299980.0
2006-06-12 05:00:00,92.546,92.592,92.503,92.546,5536299968.0
2006-06-12 05:30:00,92.54,92.584,92.507,92.571,5519599992.0
2006-06-12 06:00:00,92.58,92.596,92.507,92.542,5732899995.0
2006-06-12 06:30:00,92.536,92.569,92.504,92.538,5897599976.0
2006-06-12 07:00:00,92.505,92.588,92.498,92.548,5454799967.0
2006-06-12 07:30:00,92.534,92.584,92.5,92.548,6321499991.0
2006-06-12 08:00:00,92.561,92.647,92.522,92.636,6376599993.0
2006-06-12 08:30:00,92.638,92.726,92.618,92.645,6760599983.0
2006-06-12 09:00:00,92.668,92.668,92.568,92.626,6904299988.0
2006-06-12 09:30:00,92.626,92.658,92.58,92.598,6594099975.0
2006-06-12 10:00:00,92.608,92.722,92.588,92.701,6396699979.0
2006-06-12 10:30:00,92.707,92.764,92.63,92.736,6621099995.0
2006-06-12 11:00:00,92.741,92.786,92.713,92.756,7255599975.0
2006-06-12 11:30:00,92.74,92.777,92.696,92.715,7795399980.0
2006-06-12 12:00:00,92.707,92.744,92.66,92.688,7044999986.0
2006-06-12 12:30:00,92.656,92.704,92.583,92.662,6879299972.0
2006-06-12 13:00:00,92.674,92.703,92.581,92.618,6267699960.0
2006-06-12 13:30:00,92.608,92.609,92.509,92.563,6655099967.0
2006-06-12 14:00:00,92.581,92.609,92.449,92.484,6374899982.0
2006-06-12 14:30:00,92.494,92.562,92.426,92.536,6694299987.0
2006-06-12 15:00:00,92.553,92.642,92.523,92.64,6549699983.0
2006-06-12 15:30:00,92.634,92.681,92.549,92.566,6878399966.0
2006-06-12 16:00:00,92.56,92.656,92.56,92.628,6649599970.0
2006-06-12 16:30:00,92.633,92.648,92.54,92.585,6718099991.0
2006-06-12 17:00:00,92.584,92.633,92.505,92.536,6334499999.0
2006-06-12 17:30:00,92.535,92.558,92.434,92.44,7518899981.0
2006-06-12 18:00:00,92.431,92.59,92.405,92.587,45764399905.0
2006-06-12 18:30:00,92.594,92.616,92.523,92.537,32979099857.0
2006-06-12 19:00:00,92.527,92.606,92.503,92.562,22645899964.0
2006-06-12 19:30:00,92.593,92.61,92.544,92.587,21641899960.0
2006-06-12 20:00:00,92.602,92.703,92.573,92.69,25444699946.0
2006-06-12 20:30:00,92.68,92.743,92.619,92.658,32950399955.0
2006-06-12 21:00:00,92.675,92.705,92.633,92.681,26080599896.0
2006-06-12 21:30:00,92.664,92.731,92.641,92.712,14717199974.0
2006-06-12 22:00:00,92.712,92.724,92.606,92.626,11302299970.0
2006-06-12 22:30:00,92.665,92.683,92.583,92.63,10907099953.0
2006-06-12 23:00:00,92.643,92.707,92.599,92.603,7250499988.0
2006-06-12 23:30:00,92.622,92.693,92.59,92.664,6234499972.0
2006-06-13 00:00:00,92.661,92.7,92.616,92.697,5947299987.0
2006-06-13 00:30:00,92.666,92.723,92.645,92.692,6233900002.0
2006-06-13 01:00:00,92.662,92.724,92.653,92.661,5393499987.0
2006-06-13 01:30:00,92.677,92.742,92.623,92.685,7231999981.0
2006-06-13 02:00:00,92.69,92.713,92.64,92.698,5903799992.0
2006-06-13 02:30:00,92.689,92.748,92.647,92.702,6543799973.0
2006-06-13 03:00:00,92.705,92.749,92.687,92.701,6840799988.0
2006-06-13 03:30:00,92.711,92.738,92.644,92.651,6304999992.0
2006-06-13 04:00:00,92.646,92.71,92.609,92.696,6111699981.0
2006-06-13 04:30:00,92.675,92.721,92.656,92.668,5823299991.0
2006-06-13 05:00:00,92.695,92.749,92.651,92.729,5522900005.0
2006-06-13 05:30:00,92.723,92.755,92.65,92.754,6060699967.0
2006-06-13 06:00:00,92.746,92.797,92.703,92.722,5602399999.0
2006-06-13 06:30:00,92.729,92.781,92.698,92.753,6044600000.0
2006-06-13 07:00:00,92.762,92.83,92.732,92.792,5748899996.0
2006-06-13 07:30:00,92.8,92.858,92.766,92.816,6655399995.0
2006-06-13 08:00:00,92.814,92.904,92.751,92.85,6638299974.0
2006-06-13 08:30:00,92.853,92.892,92.787,92.803,6949799992.0
2006-06-13 09:00:00,92.802,92.838,92.677,92.724,6451299974.0
2006-06-13 09:30:00,92.726,92.752,92.663,92.693,7404499986.0
2006-06-13 10:00:00,92.691,92.754,92.643,92.685,6175300012.0
2006-06-13 10:30:00,92.692,92.772,92.638,92.687,7088899987.0
2006-06-13 11:00:00,92.688,92.723,92.638,92.655,6819899981.0
2006-06-13 11:30:00,92.643,92.758,92.63,92.698,7717499955.0
2006-06-13 12:00:00,92.694,92.822,92.691,92.81,7050099993.0
2006-06-13 12:30:00,92.801,92.916,92.766,92.884,7049099983.0
2006-06-13 13:00:00,92.886,92.949,92.781,92.81,7211099977.0
2006-06-13 13:30:00,92.808,92.941,92.774,92.861,6990400004.0
2006-06-13 14:00:00,92.86,92.92,92.813,92.823,6740300001.0
2006-06-13 14:30:00,92.826,92.863,92.725,92.795,7501799990.0
2006-06-13 15:00:00,92.815,92.934,92.788,92.853,6032699954.0
2006-06-13 15:30:00,92.835,93.131,92.816,93.026,6569899969.0
2006-06-13 16:00:00,93.049,93.321,93.03,93.23,7244999978.0
2006-06-13 16:30:00,93.231,93.319,93.172,93.172,6838899991.0
2006-06-13 17:00:00,93.162,93.221,93.103,93.11,6826299964.0
2006-06-13 17:30:00,93.123,93.147,93.045,93.073,6561999982.0
2006-06-13 18:00:00,93.085,93.23,93.065,93.187,44386699891.0
2006-06-13 18:30:00,93.192,93.205,93.023,93.075,32908599905.0
2006-06-13 19:00:00,93.077,93.122,92.969,92.99,23837399962.0
2006-06-13 19:30:00,93.007,93.04,92.94,92.988,21282299976.0
2006-06-13 20:00:00,92.984,93.07,92.934,93.06,24803599965.0
2006-06-13 20:30:00,93.05,93.077,92.949,92.985,30511899917.0
2006-06-13 21:00:00,92.988,93.038,92.961,92.991,26707199926.0
2006-06-13 21:30:00,93.021,93.063,92.971,93.029,15460999970.0
2006-06-13 22:00:00,93.025,93.082,92.993,93.022,11075399979.0
2006-06-13 22:30:00,93.055,93.091,92.983,92.99,10828699980.0
2006-06-13 23:00:00,93.06,93.155,93.0,93.042,6967799982.0
2006-06-13 23:30:00,93.066,93.068,93.005,93.02,5746399955.0
2006-06-14 00:00:00,93.035,93.045,92.996,93.045,5763199994.0
2006-06-14 00:30:00,93.018,93.045,92.993,93.028,6069599974.0
2006-06-14 01:00:00,93.011,93.045,92.967,93.009,5442500004.0
2006-06-14 01:30:00,93.039,93.047,92.972,93.012,6989099984.0
2006-06-14 02:00:00,92.992,93.019,92.882,92.928,6634299997.0
2006-06-14 02:30:00,92.93,92.945,92.898,92.922,6632399969.0
2006-06-14 03:00:00,92.917,92.945,92.906,92.92,5335199972.0
2006-06-14 03:30:00,92.94,92.945,92.891,92.945,5863599995.0
2006-06-14 04:00:00,92.906,92.945,92.898,92.935,4373699990.0
2006-06-14 04:30:00,92.922,92.948,92.91,92.93,4818599973.0
2006-06-14 05:00:00,92.935,92.945,92.895,92.938,4702399976.0
2006-06-14 05:30:00,92.94,92.945,92.88,92.919,3916899997.0
2006-06-14 06:00:00,92.913,92.945,92.9,92.92,4194299978.0
2006-06-14 06:30:00,92.92,92.98,92.888,92.971,5767299992.0
2006-06-14 07:00:00,92.951,93.013,92.943,92.978,5762799995.0
2006-06-14 07:30:00,92.967,93.091,92.93,93.059,6140099983.0
2006-06-14 08:00:00,93.079,93.116,93.01,93.109,6161799985.0
2006-06-14 08:30:00,93.119,93.197,93.058,93.135,6954499995.0
2006-06-14 09:00:00,93.167,93.186,92.972,93.065,6774799973.0
2006-06-14 09:30:00,93.048,93.185,93.025,93.142,7140399996.0
2006-06-14 10:00:00,93.141,93.268,93.099,93.183,5822799977.0
2006-06-14 10:30:00,93.17,93.204,93.094,93.112,7302499995.0
2006-06-14 11:00:00,93.133,93.219,93.118,93.197,7712999983.0
2006-06-14 11:30:00,93.191,93.21,93.106,93.11,7072499975.0
2006-06-14 12:00:00,93.112,93.216,93.093,93.174,7184799975.0
2006-06-14 12:30:00,93.158,93.186,93.078,93.1,6969599964.0
2006-06-14 13:00:00,93.117,93.236,93.101,93.185,7156299990.0
2006-06-14 13:30:00,93.203,93.271,93.14,93.154,6748899973.0
2006-06-14 14:00:00,93.165,93.266,93.095,93.112,6917199972.0
2006-06-14 14:30:00,93.079,93.282,93.065,93.149,6905099970.0
2006-06-14 15:00:00,93.161,93.275,93.096,93.246,7543299995.0
2006-06-14 15:30:00,93.258,93.287,93.178,93.268,7200899992.0
2006-06-14 16:00:00,93.245,93.375,93.227,93.316,6656499969.0
2006-06-14 16:30:00,93.299,93.385,93.278,93.379,7178899994.0
2006-06-14 17:00:00,93.383,93.404,93.317,93.349,6705899984.0
2006-06-14 17:30:00,93.346,93.586,93.327,93.542,7746299986.0
2006-06-14 18:00:00,93.533,93.62,93.481,93.539,47784999854.0
2006-06-14 18:30:00,93.544,93.613,93.53,93.569,34649599929.0
2006-06-14 19:00:00,93.583,93.583,93.499,93.503,23908099955.0
2006-06-14 19:30:00,93.528,93.576,93.461,93.474,20643999925.0
2006-06-14 20:00:00,93.473,93.555,93.417,93.422,25614099953.0
2006-06-14 20:30:00,93.45,93.45,93.322,93.372,31067399882.0
2006-06-14 21:00:00,93.38,93.45,93.359,93.4,24333999900.0
2006-06-14 21:30:00,93.405,93.435,93.335,93.337,14872699943.0
2006-06-14 22:00:00,93.33,93.362,93.299,93.344,11883599975.0
2006-06-14 22:30:00,93.358,93.417,93.311,93.375,10688699984.0
2006-06-14 23:00:00,93.388,93.439,93.31,93.408,7732199961.0
2006-06-14 23:30:00,93.398,93.415,93.343,93.36,5514699985.0
2006-06-15 00:00:00,93.36,93.385,93.335,93.376,5665999979.0
2006-06-15 00:30:00,93.357,93.385,93.332,93.38,5716599991.0
2006-06-15 01:00:00,93.37,93.391,93.295,93.366,5694799981.0
2006-06-15 01:30:00,93.377,93.407,93.307,93.324,6066099978.0
2006-06-15 02:00:00,93.327,93.366,93.258,93.303,6348699985.0
2006-06-15 02:30:00,93.293,93.358,93.272,93.28,6748099956.0
2006-06-15 03:00:00,93.294,93.33,93.24,93.268,6344599985.0
2006-06-15 03:30:00,93.269,93.309,93.217,93.287,6506799972.0
2006-06-15 04:00:00,93.252,93.305,93.23,93.268,5971099977.0
2006-06-15 04:30:00,93.293,93.309,93.252,93.252,5098600014.0
2006-06-15 05:00:00,93.26,93.286,93.219,93.275,5756099991.0
2006-06-15 05:30:00,93.283,93.283,93.188,93.243,4985699997.0
2006-06-15 06:00:00,93.243,93.279,93.218,93.253,5541699984.0
2006-06-15 06:30:00,93.246,93.328,93.228,93.274,5376599955.0
2006-06-15 07:00:00,93.255,93.298,93.243,93.283,5788000006.0
2006-06-15 07:30:00,93.283,93.353,93.252,93.328,5892799994.0
2006-06-15 08:00:00,93.31,93.439,93.3,93.396,7295299986.0
2006-06-15 08:30:00,93.402,93.475,93.256,93.276,6510399981.0
2006-06-15 09:00:00,93.306,93.331,93.188,93.273,7298399983.0
2006-06-15 09:30:00,93.261,93.328,93.188,93.263,6636599963.0
2006-06-15 10:00:00,93.244,93.34,93.219,93.319,6436299987.0
2006-06-15 10:30:00,93.329,93.39,93.26,93.305,7295599983.0
2006-06-15 11:00:00,93.283,93.322,93.207,93.302,6951999995.0
2006-06-15 11:30:00,93.294,93.367,93.248,93.265,7473699986.0
2006-06-15 12:00:00,93.261,93.349,93.241,93.318,6880299991.0
2006-06-15 12:30:00,93.321,93.364,93.248,93.288,5881499982.0
2006-06-15 13:00:00,93.277,93.314,93.207,93.261,6685699987.0
2006-06-15 13:30:00,93.277,93.373,93.236,93.306,6667699987.0
2006-06-15 14:00:00,93.315,93.354,93.233,93.301,6887000001.0
2006-06-15 14:30:00,93.254,93.415,93.205,93.319,6655299961.0
2006-06-15 15:00:00,93.316,93.554,93.294,93.495,6931099987.0
2006-06-15 15:30:00,93.484,93.507,93.383,93.486,7320399985.0
2006-06-15 16:00:00,93.485,93.494,93.331,93.379,6635299974.0
2006-06-15 16:30:00,93.402,93.425,93.29,93.319,6547899975.0
2006-06-15 17:00:00,93.321,93.362,93.234,93.243,6520099978.0
2006-06-15 17:30:00,93.248,93.419,93.232,93.395,6785999993.0
2006-06-15 18:00:00,93.38,93.43,93.335,93.356,39706999892.0
2006-06-15 18:30:00,93.362,93.41,93.334,93.393,33060499932.0
2006-06-15 19:00:00,93.392,93.431,93.337,93.356,23856599910.0
2006-06-15 19:30:00,93.382,93.428,93.356,93.375,21459399982.0
2006-06-15 20:00:00,93.374,93.388,93.275,93.31,25373599957.0
2006-06-15 20:30:00,93.297,93.306,93.202,93.242,32482299898.0
2006-06-15 21:00:00,93.251,93.299,93.2,93.212,26257199916.0
2006-06-15 21:30:00,93.222,93.237,93.132,93.154,14489799966.0
2006-06-15 22:00:00,93.157,93.194,93.119,93.164,11868399941.0
2006-06-15 22:30:00,93.166,93.251,93.133,93.139,10753399954.0
2006-06-15 23:00:00,93.193,93.271,93.155,93.188,6630299991.0
2006-06-15 23:30:00,93.206,93.24,93.17,93.18,5650399961.0
2006-06-16 00:00:00,93.18,93.205,93.153,93.205,5186599953.0
2006-06-16 00:30:00,93.195,93.205,93.154,93.2,5799699957.0
2006-06-16 01:00:00,93.173,93.268,93.165,93.213,5964799986.0
2006-06-16 01:30:00,93.222,93.254,93.191,93.216,6715499971.0
2006-06-16 02:00:00,93.202,93.271,93.176,93.219,6490299986.0
2006-06-16 02:30:00,93.224,93.301,93.197,93.28,6414899983.0
2006-06-16 03:00:00,93.282,93.294,93.196,93.229,6012100002.0
2006-06-16 03:30:00,93.232,93.249,93.173,93.232,6113799984.0
2006-06-16 04:00:00,93.206,93.255,93.184,93.211,5449500003.0
2006-06-16 04:30:00,93.207,93.258,93.183,93.227,5648799994.0
2006-06-16 05:00:00,93.217,93.248,93.182,93.205,5650099992.0
2006-06-16 05:30:00,93.219,93.266,93.194,93.224,5005599979.0
2006-06-16 06:00:00,93.216,93.273,93.186,93.22,5341699986.0
2006-06-16 06:30:00,93.232,93.282,93.202,93.27,5688199966.0
2006-06-16 07:00:00,93.265,93.29,93.238,93.282,6059999971.0
2006-06-16 07:30:00,93.284,93.348,93.248,93.289,5993799988.0
2006-06-16 08:00:00,93.287,93.369,93.228,93.24,6329400004.0
2006-06-16 08:30:00,93.233,93.331,93.21,93.234,6373899974.0
2006-06-16 09:00:00,93.262,93.361,93.238,93.347,7674699972.0
2006-06-16 09:30:00,93.367,93.425,93.293,93.392,6524299967.0
2006-06-16 10:00:00,93.394,93.452,93.328,93.355,6355099984.0
2006-06-16 10:30:00,93.349,93.38,93.263,93.356,6239799990.0
2006-06-16 11:00:00,93.367,93.531,93.357,93.489,6809799972.0
2006-06-16 11:30:00,93.48,93.527,93.452,93.461,7684899998.0
2006-06-16 12:00:00,93.454,93.604,93.431,93.546,7073399972.0
2006-06-16 12:30:00,93.557,93.579,93.463,93.489,6941899988.0
2006-06-16 13:00:00,93.466,93.512,93.437,93.459,7312500000.0
2006-06-16 13:30:00,93.462,93.498,93.395,93.42,6864600005.0
2006-06-16 14:00:00,93.421,93.465,93.344,93.46,5902399988.0
2006-06-16 14:30:00,93.441,93.441,93.301,93.349,6779299995.0
2006-06-16 15:00:00,93.361,93.396,93.274,93.33,6347599982.0
2006-06-16 15:30:00,93.353,93.395,93.294,93.38,6319899991.0
2006-06-16 16:00:00,93.37,93.38,93.27,93.304,6406600003.0
2006-06-16 16:30:00,93.312,93.374,93.271,93.284,7563599981.0
2006-06-16 17:00:00,93.279,93.37,93.206,93.314,6425099950.0
2006-06-16 17:30:00,93.304,93.394,93.273,93.353,7186499979.0
2006-06-16 18:00:00,93.356,93.377,93.308,93.332,45612799873.0
2006-06-16 18:30:00,93.33,93.431,93.304,93.393,30041399967.0
2006-06-16 19:00:00,93.391,93.433,93.354,93.415,23121499966.0
2006-06-16 19:30:00,93.42,93.435,93.349,93.384,22392799946.0
2006-06-16 20:00:00,93.397,93.508,93.373,93.47,25204399931.0
2006-06-16 20:30:00,93.48,93.573,93.442,93.57,29118499959.0
2006-06-16 21:00:00,93.56,93.58,93.51,93.525,22664999942.0
2006-06-16 21:30:00,93.532,93.55,93.432,93.479,13930099966.0
2006-06-16 22:00:00,93.474,93.566,93.455,93.537,11742499971.0
2006-06-16 22:30:00,93.545,93.576,93.422,93.429,10380600003.0
2006-06-18 23:00:00,93.483,93.505,93.462,93.48,4979599970.0
2006-06-18 23:30:00,93.488,93.505,93.458,93.495,5606799966.0
2006-06-19 00:00:00,93.495,93.505,93.454,93.505,5400299979.0
2006-06-19 00:30:00,93.478,93.505,93.452,93.488,5385099971.0
2006-06-19 01:00:00,93.5,93.676,93.5,93.635,5926799978.0
2006-06-19 01:30:00,93.644,93.677,93.591,93.614,6972999971.0
2006-06-19 02:00:00,93.621,93.641,93.549,93.59,6346199989.0
2006-06-19 02:30:00,93.589,93.633,93.516,93.55,6462799990.0
2006-06-19 03:00:00,93.565,93.657,93.499,93.537,6976999980.0
2006-06-19 03:30:00,93.538,93.551,93.408,93.428,7135499997.0
2006-06-19 04:00:00,93.42,93.513,93.414,93.478,6058499974.0
2006-06-19 04:30:00,93.481,93.512,93.44,93.455,5759499988.0
2006-06-19 05:00:00,93.46,93.499,93.444,93.488,5119499987.0
2006-06-19 05:30:00,93.468,93.544,93.454,93.5,5459599973.0
2006-06-19 06:00:00,93.499,93.508,93.423,93.438,5629599984.0
2006-06-19 06:30:00,93.459,93.519,93.433,93.498,5710399991.0
2006-06-19 07:00:00,93.494,93.515,93.456,93.471,6177299998.0
2006-06-19 07:30:00,93.495,93.569,93.443,93.544,6373699987.0
2006-06-19 08:00:00,93.558,93.598,93.488,93.499,6396899989.0
2006-06-19 08:30:00,93.487,93.564,93.477,93.491,7070499974.0
2006-06-19 09:00:00,93.519,93.552,93.451,93.538,6971299981.0
2006-06-19 09:30:00,93.526,93.546,93.394,93.431,6333599978.0
2006-06-19 10:00:00,93.431,93.477,93.374,93.472,6167200001.0
2006-06-19 10:30:00,93.474,93.508,93.397,93.424,6696699993.0
2006-06-19 11:00:00,93.448,93.491,93.419,93.428,7206599979.0
2006-06-19 11:30:00,93.42,93.524,93.382,93.414,7488299970.0
2006-06-19 12:00:00,93.402,93.446,93.294,93.372,7256499957.0
2006-06-19 12:30:00,93.346,93.397,93.296,93.331,6110199960.0
2006-06-19 13:00:00,93.347,93.385,93.26,93.317,7159000001.0
2006-06-19 13:30:00,93.318,93.377,93.282,93.33,6500999973.0
2006-06-19 14:00:00,93.339,93.389,93.259,93.29,6848899990.0
2006-06-19 14:30:00,93.264,93.325,93.208,93.236,7207900008.0
2006-06-19 15:00:00,93.252,93.252,93.11,93.157,6868699989.0
2006-06-19 15:30:00,93.187,93.212,93.117,93.145,6286499974.0
2006-06-19 16:00:00,93.144,93.17,93.023,93.075,6503799970.0
2006-06-19 16:30:00,93.061,93.081,92.905,92.906,6453100002.0
2006-06-19 17:00:00,92.882,92.942,92.809,92.835,6159599981.0
2006-06-19 17:30:00,92.836,92.868,92.758,92.8,6572099982.0
2006-06-19 18:00:00,92.801,92.87,92.749,92.843,47037499923.0
2006-06-19 18:30:00,92.858,92.9,92.775,92.812,31835799941.0
2006-06-19 19:00:00,92.819,92.893,92.786,92.858,23673499927.0
2006-06-19 19:30:00,92.866,92.901,92.833,92.885,20801799946.0
2006-06-19 20:00:00,92.883,92.947,92.858,92.91,25930299935.0
2006-06-19 20:30:00,92.95,93.03,92.899,93.0,29391399940.0
2006-06-19 21:00:00,93.01,93.01,92.883,92.96,22720799971.0
2006-06-19 21:30:00,92.974,93.016,92.938,92.964,14661300004.0
2006-06-19 22:00:00,92.962,93.07,92.949,93.055,11799099946.0
2006-06-19 22:30:00,93.063,93.105,93.002,93.05,11086599949.0
2006-06-19 23:00:00,93.063,93.135,93.001,93.075,7431599980.0
2006-06-19 23:30:00,93.084,93.084,93.022,93.05,6231500007.0
2006-06-20 00:00:00,93.033,93.056,92.979,93.023,5664099979.0
2006-06-20 00:30:00,93.013,93.066,92.967,93.013,6112499987.0
2006-06-20 01:00:00,93.009,93.038,92.983,93.009,5964899993.0
2006-06-20 01:30:00,93.023,93.061,92.965,93.052,6722899982.0
2006-06-20 02:00:00,93.047,93.049,92.95,93.019,7076599981.0
2006-06-20 02:30:00,92.995,93.048,92.968,92.977,7131399971.0
2006-06-20 03:00:00,92.994,92.999,92.891,92.902,7136199973.0
2006-06-20 03:30:00,92.914,92.978,92.898,92.949,6101599979.0
2006-06-20 04:00:00,92.947,92.995,92.92,92.984,4724999985.0
2006-06-20 04:30:00,92.977,93.047,92.953,93.018,5651699994.0
2006-06-20 05:00:00,93.028,93.052,92.984,93.018,5026799985.0
2006-06-20 05:30:00,93.01,93.043,92.944,93.008,5004600002.0
2006-06-20 06:00:00,93.011,93.025,92.966,92.985,4718299976.0
2006-06-20 06:30:00,92.992,93.048,92.972,93.017,4986799972.0
2006-06-20 07:00:00,92.991,93.01,92.875,92.895,5686599982.0
2006-06-20 07:30:00,92.9,92.918,92.762,92.775,6398999998.0
2006-06-20 08:00:00,92.791,92.795,92.691,92.715,6238299981.0
2006-06-20 08:30:00,92.722,92.732,92.453,92.541,6488799982.0
2006-06-20 09:00:00,92.544,92.607,92.491,92.589,7142299989.0
2006-06-20 09:30:00,92.581,92.632,92.544,92.58,6810799947.0
2006-06-20 10:00:00,92.587,92.612,92.492,92.51,6579599984.0
2006-06-20 10:30:00,92.5,92.541,92.453,92.454,6688299992.0
2006-06-20 11:00:00,92.475,92.642,92.448,92.642,7322299973.0
2006-06-20 11:30:00,92.644,92.786,92.623,92.759,7237999977.0
2006-06-20 12:00:00,92.757,92.803,92.715,92.779,6849999977.0
2006-06-20 12:30:00,92.765,92.802,92.633,92.672,6102799991.0
2006-06-20 13:00:00,92.678,92.717,92.623,92.658,6546799980.0
2006-06-20 13:30:00,92.662,92.701,92.617,92.664,6901499963.0
2006-06-20 14:00:00,92.66,92.694,92.503,92.57,6503099956.0
2006-06-20 14:30:00,92.539,92.585,92.374,92.413,6854699977.0
2006-06-20 15:00:00,92.422,92.582,92.417,92.546,6476700007.0
2006-06-20 15:30:00,92.55,92.654,92.531,92.614,7244699956.0
2006-06-20 16:00:00,92.602,92.733,92.56,92.685,6987199993.0
2006-06-20 16:30:00,92.689,92.731,92.651,92.677,6489199981.0
2006-06-20 17:00:00,92.668,92.706,92.635,92.66,6155899999.0
2006-06-20 17:30:00,92.636,92.717,92.636,92.707,6663399971.0
2006-06-20 18:00:00,92.693,92.721,92.627,92.707,43844999900.0
2006-06-20 18:30:00,92.713,92.732,92.656,92.689,29511499904.0
2006-06-20 19:00:00,92.701,92.9,92.701,92.842,24615199924.0
2006-06-20 19:30:00,92.866,92.885,92.724,92.744,22055999958.0
2006-06-20 20:00:00,92.757,92.78,92.691,92.76,25643199946.0
2006-06-20 20:30:00,92.723,92.766,92.693,92.728,29877599933.0
2006-06-20 21:00:00,92.706,92.749,92.684,92.734,24654999977.0
2006-06-20 21:30:00,92.726,92.771,92.68,92.713,14298299952.0
2006-06-20 22:00:00,92.696,92.75,92.677,92.683,11141700008.0
2006-06-20 22:30:00,92.715,92.76,92.683,92.687,10559499971.0
2006-06-20 23:00:00,92.746,92.797,92.664,92.721,7468299967.0
2006-06-20 23:30:00,92.738,92.782,92.69,92.7,5954099999.0
2006-06-21 00:00:00,92.715,92.725,92.676,92.725,5463399990.0
2006-06-21 00:30:00,92.715,92.725,92.672,92.71,5975199977.0
2006-06-21 01:00:00,92.69,92.765,92.689,92.75,5823099986.0
2006-06-21 01:30:00,92.75,92.785,92.714,92.752,6677599984.0
2006-06-21 02:00:00,92.737,92.782,92.672,92.705,6017399999.0
2006-06-21 02:30:00,92.688,92.736,92.653,92.675,6036299992.0
2006-06-21 03:00:00,92.672,92.702,92.64,92.685,6929599995.0
2006-06-21 03:30:00,92.674,92.727,92.636,92.708,6711499964.0
2006-06-21 04:00:00,92.687,92.757,92.653,92.654,6811799971.0
2006-06-21 04:30:00,92.671,92.691,92.588,92.639,5687099995.0
2006-06-21 05:00:00,92.67,92.806,92.644,92.772,5954399983.0
2006-06-21 05:30:00,92.773,92.814,92.702,92.794,5433499987.0
2006-06-21 06:00:00,92.809,92.894,92.764,92.859,5275899978.0
2006-06-21 06:30:00,92.855,92.879,92.795,92.818,6348499979.0
2006-06-21 07:00:00,92.825,92.851,92.788,92.835,5895399999.0
2006-06-21 07:30:00,92.826,92.848,92.767,92.796,5984599993.0
2006-06-21 08:00:00,92.796,92.88,92.751,92.766,6351399994.0
2006-06-21 08:30:00,92.776,92.828,92.696,92.718,6175800016.0
2006-06-21 09:00:00,92.748,92.811,92.704,92.801,6519599989.0
2006-06-21 09:30:00,92.79,92.803,92.704,92.78,6542999996.0
2006-06-21 10:00:00,92.758,92.785,92.697,92.715,5876600000.0
2006-06-21 10:30:00,92.71,92.783,92.665,92.779,6174699998.0
2006-06-21 11:00:00,92.786,92.866,92.735,92.831,6768099988.0
2006-06-21 11:30:00,92.83,92.894,92.796,92.855,7017799977.0
2006-06-21 12:00:00,92.84,92.982,92.833,92.98,7223399969.0
2006-06-21 12:30:00,92.975,93.007,92.881,92.899,5805099991.0
2006-06-21 13:00:00,92.937,92.968,92.888,92.955,6965099999.0
2006-06-21 13:30:00,92.933,92.953,92.855,92.89,6347999968.0
2006-06-21 14:00:00,92.9,93.111,92.888,93.06,6285699973.0
2006-06-21 14:30:00,93.068,93.111,93.018,93.053,7402299984.0
2006-06-21 15:00:00,93.073,93.116,92.988,93.003,7056099966.0
2006-06-21 15:30:00,93.013,93.075,92.963,93.014,6425699988.0
2006-06-21 16:00:00,93.002,93.035,92.931,93.019,6937699990.0
2006-06-21 16:30:00,93.024,93.045,92.958,93.04,6721899996.0
2006-06-21 17:00:00,93.046,93.058,92.938,92.969,5989299980.0
2006-06-21 17:30:00,92.971,93.094,92.959,93.057,6174099992.0
2006-06-21 18:00:00,93.038,93.09,92.977,93.008,45226599723.0
2006-06-21 18:30:00,93.0,93.018,92.919,92.977,32740099929.0
2006-06-21 19:00:00,92.999,93.096,92.986,93.039,23517499946.0
2006-06-21 19:30:00,93.056,93.098,92.995,93.031,21791099926.0
2006-06-21 20:00:00,93.035,93.114,92.998,93.09,26074399917.0
2006-06-21 20:30:00,93.08,93.097,92.991,93.001,30721799834.0
2006-06-21 21:00:00,92.99,93.06,92.988,93.04,24618299959.0
2006-06-21 21:30:00,93.033,93.054,92.974,92.996,14171299955.0
2006-06-21 22:00:00,92.988,93.038,92.972,93.014,10908599980.0
2006-06-21 22:30:00,93.014,93.075,92.994,93.0,10693199952.0
2006-06-21 23:00:00,93.057,93.089,93.009,93.043,7386299988.0
2006-06-21 23:30:00,93.048,93.08,93.023,93.053,5858200000.0
2006-06-22 00:00:00,93.039,93.063,92.968,93.014,5473199990.0
2006-06-22 00:30:00,93.014,93.067,92.974,93.057,6235699968.0
2006-06-22 01:00:00,93.028,93.056,92.979,92.996,5687199991.0
2006-06-22 01:30:00,93.022,93.028,92.933,93.016,7014799989.0
2006-06-22 02:00:00,93.012,93.046,92.969,93.012,6368199988.0
2006-06-22 02:30:00,92.984,93.032,92.962,93.024,5696400009.0
2006-06-22 03:00:00,93.004,93.029,92.962,93.005,6552199978.0
2006-06-22 03:30:00,93.004,93.07,92.974,93.07,5750799987.0
2006-06-22 04:00:00,93.033,93.086,93.031,93.077,5878399987.0
2006-06-22 04:30:00,93.072,93.122,93.047,93.074,5726599985.0
2006-06-22 05:00:00,93.08,93.12,93.054,93.116,4900599980.0
2006-06-22 05:30:00,93.102,93.133,93.05,93.111,5436799983.0
2006-06-22 06:00:00,93.104,93.193,93.09,93.156,5768799990.0
2006-06-22 06:30:00,93.149,93.189,93.135,93.17,5634200011.0
2006-06-22 07:00:00,93.173,93.186,93.088,93.159,5590099964.0
2006-06-22 07:30:00,93.176,93.187,93.115,93.172,6195499992.0
2006-06-22 08:00:00,93.17,93.205,93.101,93.159,6372099977.0
2006-06-22 08:30:00,93.167,93.167,93.005,93.101,6492699964.0
2006-06-22 09:00:00,93.125,93.132,92.961,93.019,6338099992.0
2006-06-22 09:30:00,93.008,93.14,92.992,93.096,7252599990.0
2006-06-22 10:00:00,93.107,93.136,93.017,93.051,6653499977.0
2006-06-22 10:30:00,93.029,93.08,92.994,93.08,7157399984.0
2006-06-22 11:00:00,93.081,93.099,92.971,92.998,6997599998.0
2006-06-22 11:30:00,92.996,93.053,92.971,93.035,7469499977.0
2006-06-22 12:00:00,93.018,93.103,92.974,93.085,7314799986.0
2006-06-22 12:30:00,93.101,93.155,93.033,93.118,6252499981.0
2006-06-22 13:00:00,93.094,93.121,92.952,93.013,6576199992.0
2006-06-22 13:30:00,93.026,93.045,92.965,93.011,7076699985.0
2006-06-22 14:00:00,93.012,93.079,92.94,93.018,6566399977.0
2006-06-22 14:30:00,92.981,93.126,92.957,93.065,7477200013.0
2006-06-22 15:00:00,93.079,93.162,93.037,93.119,7922399995.0
2006-06-22 15:30:00,93.135,93.204,93.118,93.15,7044400003.0
2006-06-22 16:00:00,93.11,93.165,93.028,93.139,6793599986.0
2006-06-22 16:30:00,93.128,93.194,93.106,93.123,6981699989.0
2006-06-22 17:00:00,93.109,93.251,93.099,93.233,6885199965.0
2006-06-22 17:30:00,93.246,93.334,93.198,93.292,6939299976.0
2006-06-22 18:00:00,93.304,93.54,93.289,93.483,43835099854.0
2006-06-22 18:30:00,93.475,93.5,93.362,93.417,31927299944.0
2006-06-22 19:00:00,93.427,93.515,93.407,93.422,23789199939.0
2006-06-22 19:30:00,93.446,93.485,93.402,93.475,20780599943.0
2006-06-22 20:00:00,93.476,93.484,93.371,93.4,24528199946.0
2006-06-22 20:30:00,93.39,93.45,93.358,93.387,30095699905.0
2006-06-22 21:00:00,93.382,93.42,93.327,93.367,25002999953.0
2006-06-22 21:30:00,93.372,93.415,93.349,93.372,14410199962.0
2006-06-22 22:00:00,93.376,93.425,93.343,93.393,11469099981.0
2006-06-22 22:30:00,93.405,93.447,93.332,93.34,10234400007.0
2006-06-22 23:00:00,93.391,93.478,93.367,93.417,7331599984.0
2006-06-22 23:30:00,93.434,93.456,93.363,93.377,6432999988.0
2006-06-23 00:00:00,93.366,93.42,93.317,93.37,5974899966.0
2006-06-23 00:30:00,93.362,93.423,93.314,93.411,6228899990.0
2006-06-23 01:00:00,93.38,93.448,93.342,93.379,6309499982.0
2006-06-23 01:30:00,93.382,93.382,93.291,93.332,7491199994.0
2006-06-23 02:00:00,93.324,93.416,93.303,93.36,6620599982.0
2006-06-23 02:30:00,93.357,93.386,93.316,93.351,6953599975.0
2006-06-23 03:00:00,93.324,93.408,93.306,93.318,7475299986.0
2006-06-23 03:30:00,93.352,93.374,93.291,93.312,6343899990.0
2006-06-23 04:00:00,93.319,93.369,93.299,93.32,5610799980.0
2006-06-23 04:30:00,93.329,93.359,93.272,93.278,6012499978.0
2006-06-23 05:00:00,93.305,93.327,93.264,93.299,5897799982.0
2006-06-23 05:30:00,93.286,93.353,93.25,93.292,5849599989.0
2006-06-23 06:00:00,93.275,93.306,93.23,93.27,5368499974.0
2006-06-23 06:30:00,93.275,93.3,93.239,93.248,5590800001.0
2006-06-23 07:00:00,93.253,93.295,93.228,93.285,5591499971.0
2006-06-23 07:30:00,93.278,93.291,93.229,93.256,6233299983.0
2006-06-23 08:00:00,93.257,93.352,93.232,93.31,6388099985.0
2006-06-23 08:30:00,93.315,93.359,93.18,93.324,6425299991.0
2006-06-23 09:00:00,93.316,93.378,93.224,93.287,6900000000.0
2006-06-23 09:30:00,93.31,93.378,93.266,93.362,6512199985.0
2006-06-23 10:00:00,93.35,93.395,93.22,93.236,6616899997.0
2006-06-23 10:30:00,93.237,93.335,93.185,93.207,7413299993.0
2006-06-23 11:00:00,93.22,93.324,93.216,93.267,6848999981.0
2006-06-23 11:30:00,93.264,93.315,93.231,93.277,7646899996.0
2006-06-23 12:00:00,93.258,93.285,93.21,93.237,6836199973.0
2006-06-23 12:30:00,93.24,93.253,93.169,93.214,6857299960.0
2006-06-23 13:00:00,93.228,93.287,93.189,93.26,6544999986.0
2006-06-23 13:30:00,93.262,93.31,93.076,93.108,6564599984.0
2006-06-23 14:00:00,93.096,93.111,92.887,92.955,6502199988.0
2006-06-23 14:30:00,92.936,93.061,92.839,92.876,7218399983.0
2006-06-23 15:00:00,92.909,92.962,92.843,92.907,7262199993.0
2006-06-23 15:30:00,92.919,93.015,92.854,92.903,6811299987.0
2006-06-23 16:00:00,92.927,93.076,92.901,93.057,6285199981.0
2006-06-23 16:30:00,93.059,93.122,93.029,93.094,6603099969.0
2006-06-23 17:00:00,93.093,93.175,93.059,93.108,6178499990.0
2006-06-23 17:30:00,93.114,93.199,93.097,93.197,6600299980.0
2006-06-23 18:00:00,93.176,93.25,93.161,93.201,44187499772.0
2006-06-23 18:30:00,93.209,93.253,93.141,93.21,33715699931.0
2006-06-23 19:00:00,93.215,93.341,93.197,93.28,24217899972.0
2006-06-23 19:30:00,93.29,93.375,93.278,93.317,20876399982.0
2006-06-23 20:00:00,93.324,93.349,93.27,93.32,25620099929.0
2006-06-23 20:30:00,93.306,93.355,93.284,93.34,32949599928.0
2006-06-23 21:00:00,93.315,93.34,93.28,93.307,26681699940.0
2006-06-23 21:30:00,93.307,93.347,93.269,93.31,15020799998.0
2006-06-23 22:00:00,93.325,93.341,93.246,93.297,11090399977.0
2006-06-23 22:30:00,93.288,93.319,93.204,93.21,10214999974.0
2006-06-25 23:00:00,93.268,93.285,93.242,93.259,5181199979.0
2006-06-25 23:30:00,93.28,93.285,93.238,93.275,5388599984.0
2006-06-26 00:00:00,93.275,93.285,93.237,93.275,5302799992.0
2006-06-26 00:30:00,93.275,93.285,93.233,93.28,5955499987.0
2006-06-26 01:00:00,93.253,93.297,93.177,93.225,5782799965.0
2006-06-26 01:30:00,93.215,93.241,93.178,93.207,6636599957.0
2006-06-26 02:00:00,93.213,93.268,93.17,93.213,6436599990.0
2006-06-26 02:30:00,93.194,93.273,93.143,93.172,6417499986.0
2006-06-26 03:00:00,93.186,93.234,93.143,93.233,6687899994.0
2006-06-26 03:30:00,93.243,93.306,93.22,93.26,6248199984.0
2006-06-26 04:00:00,93.231,93.295,93.21,93.291,5737699972.0
2006-06-26 04:30:00,93.29,93.358,93.272,93.337,5924899990.0
2006-06-26 05:00:00,93.345,93.351,93.28,93.325,5813799999.0
2006-06-26 05:30:00,93.304,93.333,93.253,93.255,5404599993.0
2006-06-26 06:00:00,93.262,93.293,93.211,93.263,5664599989.0
2006-06-26 06:30:00,93.248,93.293,93.229,93.242,5598099989.0
2006-06-26 07:00:00,93.224,93.255,93.191,93.219,6246899986.0
2006-06-26 07:30:00,93.237,93.239,93.179,93.221,6087399955.0
2006-06-26 08:00:00,93.222,93.267,93.175,93.234,6364199995.0
2006-06-26 08:30:00,93.227,93.289,93.208,93.265,6932999968.0
2006-06-26 09:00:00,93.272,93.421,93.244,93.359,6811999960.0
2006-06-26 09:30:00,93.37,93.433,93.315,93.403,7165799995.0
2006-06-26 10:00:00,93.383,93.549,93.381,93.468,6351300003.0
2006-06-26 10:30:00,93.469,93.505,93.386,93.434,6770099974.0
2006-06-26 11:00:00,93.44,93.536,93.414,93.51,7267899993.0
2006-06-26 11:30:00,93.505,93.539,93.391,93.424,6797599992.0
2006-06-26 12:00:00,93.425,93.453,93.341,93.418,6647699991.0
2006-06-26 12:30:00,93.4,93.446,93.299,93.324,6662100000.0
2006-06-26 13:00:00,93.34,93.366,93.27,93.364,6498999996.0
2006-06-26 13:30:00,93.356,93.475,93.311,93.454,6799199984.0
2006-06-26 14:00:00,93.432,93.465,93.4,93.448,6490699977.0
2006-06-26 14:30:00,93.43,93.471,93.363,93.403,6609899961.0
2006-06-26 15:00:00,93.379,93.394,93.288,93.364,6934499982.0
2006-06-26 15:30:00,93.377,93.413,93.257,93.271,6430499960.0
2006-06-26 16:00:00,93.255,93.361,93.228,93.283,6787599985.0
2006-06-26 16:30:00,93.314,93.333,93.258,93.272,6953499993.0
2006-06-26 17:00:00,93.268,93.365,93.258,93.339,6255299983.0
2006-06-26 17:30:00,93.331,93.417,93.286,93.405,6361399984.0
2006-06-26 18:00:00,93.381,93.49,93.364,93.439,45554099828.0
2006-06-26 18:30:00,93.445,93.515,93.434,93.472,33168199924.0
2006-06-26 19:00:00,93.486,93.539,93.442,93.46,23515799912.0
2006-06-26 19:30:00,93.48,93.588,93.458,93.538,21651899964.0
2006-06-26 20:00:00,93.537,93.59,93.506,93.59,25721599919.0
2006-06-26 20:30:00,93.549,93.6,93.513,93.557,31646599914.0
2006-06-26 21:00:00,93.534,93.578,93.515,93.553,24430999939.0
2006-06-26 21:30:00,93.554,93.57,93.492,93.492,14828999945.0
2006-06-26 22:00:00,93.496,93.531,93.432,93.464,11488699939.0
2006-06-26 22:30:00,93.495,93.552,93.455,93.462,10753900001.0
2006-06-26 23:00:00,93.53,93.569,93.469,93.488,7068199988.0
2006-06-26 23:30:00,93.478,93.576,93.455,93.54,5894100002.0
2006-06-27 00:00:00,93.521,93.566,93.496,93.548,5547199989.0
2006-06-27 00:30:00,93.528,93.55,93.487,93.518,6243199996.0
2006-06-27 01:00:00,93.52,93.555,93.474,93.506,5880299997.0
2006-06-27 01:30:00,93.512,93.536,93.467,93.488,7646599988.0
2006-06-27 02:00:00,93.486,93.551,93.464,93.55,6635699983.0
2006-06-27 02:30:00,93.522,93.576,93.482,93.505,6755399969.0
2006-06-27 03:00:00,93.49,93.517,93.339,93.407,7263599982.0
2006-06-27 03:30:00,93.401,93.42,93.339,93.412,6014699973.0
2006-06-27 04:00:00,93.373,93.417,93.343,93.374,5766499961.0
2006-06-27 04:30:00,93.387,93.444,93.35,93.39,5817999986.0
2006-06-27 05:00:00,93.401,93.443,93.377,93.406,5692499970.0
2006-06-27 05:30:00,93.42,93.505,93.373,93.489,5406800000.0
2006-06-27 06:00:00,93.497,93.556,93.46,93.472,6840799999.0
2006-06-27 06:30:00,93.477,93.555,93.433,93.501,5664299974.0
2006-06-27 07:00:00,93.485,93.518,93.44,93.495,6376799988.0
2006-06-27 07:30:00,93.498,93.551,93.455,93.55,6074799992.0
2006-06-27 08:00:00,93.521,93.545,93.403,93.483,7495299993.0
2006-06-27 08:30:00,93.462,93.48,93.377,93.42,6561099993.0
2006-06-27 09:00:00,93.414,93.432,93.356,93.389,6511000008.0
2006-06-27 09:30:00,93.397,93.519,93.363,93.41,6783399984.0
2006-06-27 10:00:00,93.422,93.55,93.25,93.345,6824999987.0
2006-06-27 10:30:00,93.357,93.427,93.323,93.397,6934599972.0
2006-06-27 11:00:00,93.402,93.457,93.35,93.433,7155000002.0
2006-06-27 11:30:00,93.443,93.479,93.392,93.446,6718499984.0
2006-06-27 12:00:00,93.443,93.586,93.401,93.47,6467699967.0
2006-06-27 12:30:00,93.465,93.516,93.41,93.463,5899999974.0
2006-06-27 13:00:00,93.444,93.475,93.35,93.388,6939899963.0
2006-06-27 13:30:00,93.395,93.463,93.349,93.379,7041500001.0
2006-06-27 14:00:00,93.358,93.499,93.345,93.444,6573699981.0
2006-06-27 14:30:00,93.44,93.485,93.396,93.439,6936499978.0
2006-06-27 15:00:00,93.441,93.443,93.295,93.302,6809299985.0
2006-06-27 15:30:00,93.297,93.356,93.262,93.305,6381699995.0
2006-06-27 16:00:00,93.313,93.463,93.251,93.45,6838299989.0
2006-06-27 16:30:00,93.445,93.459,93.379,93.401,6835599987.0
2006-06-27 17:00:00,93.403,93.529,93.383,93.503,6784299996.0
2006-06-27 17:30:00,93.498,93.543,93.443,93.521,6994699991.0
2006-06-27 18:00:00,93.519,93.59,93.514,93.542,49181000005.0
2006-06-27 18:30:00,93.538,93.576,93.504,93.544,30900099924.0
2006-06-27 19:00:00,93.545,93.597,93.516,93.521,24785999993.0
2006-06-27 19:30:00,93.544,93.557,93.466,93.47,21187199950.0
2006-06-27 20:00:00,93.487,93.51,93.43,93.49,25205699934.0
2006-06-27 20:30:00,93.455,93.55,93.452,93.517,31438699936.0
2006-06-27 21:00:00,93.52,93.532,93.468,93.504,23947599955.0
2006-06-27 21:30:00,93.523,93.549,93.488,93.528,14471499947.0
2006-06-27 22:00:00,93.527,93.545,93.453,93.475,10917299995.0
2006-06-27 22:30:00,93.491,93.526,93.381,93.435,11018699950.0
2006-06-27 23:00:00,93.47,93.51,93.425,93.469,6867199966.0
2006-06-27 23:30:00,93.497,93.504,93.418,93.471,6392799995.0
2006-06-28 00:00:00,93.468,93.475,93.412,93.462,5634499967.0
2006-06-28 00:30:00,93.436,93.487,93.404,93.433,5832499996.0
2006-06-28 01:00:00,93.44,93.557,93.415,93.495,5199899977.0
2006-06-28 01:30:00,93.498,93.538,93.469,93.526,6597400007.0
2006-06-28 02:00:00,93.517,93.544,93.461,93.478,6685499964.0
2006-06-28 02:30:00,93.466,93.518,93.436,93.458,6352399985.0
2006-06-28 03:00:00,93.449,93.481,93.325,93.355,6453399973.0
2006-06-28 03:30:00,93.346,93.426,93.299,93.426,6399199998.0
2006-06-28 04:00:00,93.393,93.453,93.378,93.397,5517699968.0
2006-06-28 04:30:00,93.41,93.423,93.36,93.37,5374899992.0
2006-06-28 05:00:00,93.375,93.415,93.354,93.407,5600499993.0
2006-06-28 05:30:00,93.405,93.433,93.346,93.387,5755199996.0
2006-06-28 06:00:00,93.381,93.389,93.312,93.347,5195599995.0
2006-06-28 06:30:00,93.33,93.422,93.306,93.419,5799599984.0
2006-06-28 07:00:00,93.401,93.438,93.366,93.435,5827899967.0
2006-06-28 07:30:00,93.429,93.477,93.406,93.429,6627199981.0
2006-06-28 08:00:00,93.44,93.472,93.355,93.417,6318900000.0
2006-06-28 08:30:00,93.418,93.497,93.408,93.434,6435699996.0
2006-06-28 09:00:00,93.435,93.443,93.353,93.389,6924299980.0
2006-06-28 09:30:00,93.393,93.479,93.36,93.446,6545399970.0
2006-06-28 10:00:00,93.47,93.488,93.376,93.421,6005299987.0
2006-06-28 10:30:00,93.422,93.505,93.378,93.493,6754000010.0
2006-06-28 11:00:00,93.497,93.52,93.415,93.457,7462299999.0
2006-06-28 11:30:00,93.44,93.466,93.384,93.401,7587100002.0
2006-06-28 12:00:00,93.417,93.471,93.395,93.438,6769599974.0
2006-06-28 12:30:00,93.42,93.461,93.389,93.404,6445499971.0
2006-06-28 13:00:00,93.448,93.492,93.376,93.413,7625099985.0
2006-06-28 13:30:00,93.414,93.482,93.396,93.468,6721299983.0
2006-06-28 14:00:00,93.466,93.478,93.385,93.404,6377799968.0
2006-06-28 14:30:00,93.413,93.45,93.244,93.286,6512099978.0
2006-06-28 15:00:00,93.304,93.395,93.298,93.33,6333799977.0
2006-06-28 15:30:00,93.333,93.415,93.285,93.33,6098099979.0
2006-06-28 16:00:00,93.316,93.356,93.222,93.253,6333299995.0
2006-06-28 16:30:00,93.254,93.295,93.096,93.115,6884899979.0
2006-06-28 17:00:00,93.147,93.233,93.084,93.146,6673999991.0
2006-06-28 17:30:00,93.144,93.28,93.13,93.255,6587699978.0
2006-06-28 18:00:00,93.267,93.324,93.201,93.293,44762899925.0
2006-06-28 18:30:00,93.289,93.327,93.24,93.291,31287899967.0
2006-06-28 19:00:00,93.281,93.321,93.226,93.247,23544799926.0
2006-06-28 19:30:00,93.254,93.291,93.215,93.25,21593499921.0
2006-06-28 20:00:00,93.232,93.32,93.209,93.31,25920699944.0
2006-06-28 20:30:00,93.32,93.42,93.283,93.42,29724799977.0
2006-06-28 21:00:00,93.41,93.41,93.334,93.358,22982499974.0
2006-06-28 21:30:00,93.37,93.429,93.091,93.382,14637099963.0
2006-06-28 22:00:00,93.395,93.439,93.129,93.417,11556299986.0
2006-06-28 22:30:00,93.427,93.478,93.401,93.408,9956299983.0
2006-06-28 23:00:00,93.463,93.48,93.333,93.365,7437299959.0
2006-06-28 23:30:00,93.341,93.463,93.336,93.371,6655499980.0
2006-06-29 00:00:00,93.354,93.383,93.296,93.372,5824799978.0
2006-06-29 00:30:00,93.346,93.365,93.294,93.322,6110899977.0
2006-06-29 01:00:00,93.309,93.363,93.283,93.355,5573200012.0
2006-06-29 01:30:00,93.367,93.379,93.277,93.304,7423499994.0
2006-06-29 02:00:00,93.293,93.447,93.277,93.414,6780499991.0
2006-06-29 02:30:00,93.406,93.461,93.378,93.395,6607699990.0
2006-06-29 03:00:00,93.396,93.488,93.361,93.426,6689499997.0
2006-06-29 03:30:00,93.427,93.498,93.376,93.479,6120199971.0
2006-06-29 04:00:00,93.465,93.485,93.41,93.468,5535899984.0
2006-06-29 04:30:00,93.457,93.516,93.441,93.453,5068799976.0
2006-06-29 05:00:00,93.461,93.491,93.433,93.461,5151199990.0
2006-06-29 05:30:00,93.46,93.471,93.39,93.399,5068599988.0
2006-06-29 06:00:00,93.401,93.457,93.398,93.423,5271699993.0
2006-06-29 06:30:00,93.425,93.47,93.413,93.458,5741100003.0
2006-06-29 07:00:00,93.462,93.468,93.377,93.43,6177499977.0
2006-06-29 07:30:00,93.437,93.457,93.391,93.434,6062200009.0
2006-06-29 08:00:00,93.433,93.522,93.414,93.484,6284799993.0
2006-06-29 08:30:00,93.494,93.536,93.424,93.445,6529299996.0
2006-06-29 09:00:00,93.46,93.481,93.345,93.409,6327499980.0
2006-06-29 09:30:00,93.425,93.434,93.339,93.355,6891199988.0
2006-06-29 10:00:00,93.373,93.381,93.261,93.261,6549499970.0
2006-06-29 10:30:00,93.261,93.299,93.215,93.271,6957899986.0
2006-06-29 11:00:00,93.255,93.381,93.224,93.326,6789499978.0
2006-06-29 11:30:00,93.311,93.351,93.198,93.253,7007699992.0
2006-06-29 12:00:00,93.237,93.291,93.202,93.248,6919899963.0
2006-06-29 12:30:00,93.217,93.247,93.063,93.124,5774699994.0
2006-06-29 13:00:00,93.157,93.192,93.11,93.171,6428199964.0
2006-06-29 13:30:00,93.187,93.223,92.99,93.223,6746099971.0
2006-06-29 14:00:00,93.208,93.308,93.193,93.24,6217099991.0
2006-06-29 14:30:00,93.23,93.361,93.033,93.332,6572499989.0
2006-06-29 15:00:00,93.327,93.348,92.99,93.16,6713899982.0
2006-06-29 15:30:00,93.163,93.176,92.98,93.03,6820499966.0
2006-06-29 16:00:00,93.01,93.07,92.955,93.017,7244200007.0
2006-06-29 16:30:00,93.025,93.059,92.965,92.995,7043699969.0
2006-06-29 17:00:00,92.998,93.011,92.876,92.937,6258499961.0
2006-06-29 17:30:00,92.927,92.991,92.91,92.958,6711899998.0
2006-06-29 18:00:00,92.957,93.013,92.897,92.991,43623899851.0
2006-06-29 18:30:00,92.996,93.05,92.964,93.024,31850199873.0
2006-06-29 19:00:00,93.009,93.079,93.002,93.058,23833799946.0
2006-06-29 19:30:00,93.069,93.11,92.951,92.967,21279199963.0
2006-06-29 20:00:00,92.953,93.13,92.898,93.11,25169799913.0
2006-06-29 20:30:00,92.925,93.197,92.903,93.03,28630099918.0
2006-06-29 21:00:00,93.02,93.03,92.776,92.825,24934699931.0
2006-06-29 21:30:00,92.837,92.932,92.776,92.864,14350999953.0
2006-06-29 22:00:00,92.876,93.037,92.851,92.972,11277099989.0
2006-06-29 22:30:00,93.003,93.123,92.98,93.09,10940999985.0
2006-06-29 23:00:00,93.103,93.131,92.945,93.02,7449299991.0
2006-06-29 23:30:00,93.001,93.113,92.959,93.0,6427999997.0
2006-06-30 00:00:00,92.979,93.037,92.955,92.998,5801999975.0
2006-06-30 00:30:00,92.999,93.068,92.959,93.054,6245299990.0
2006-06-30 01:00:00,93.05,93.085,92.995,93.051,6141999973.0
2006-06-30 01:30:00,93.051,93.115,92.933,93.096,7137999986.0
2006-06-30 02:00:00,93.09,93.143,93.074,93.129,6713799992.0
2006-06-30 02:30:00,93.102,93.14,93.058,93.069,6657099966.0
2006-06-30 03:00:00,93.086,93.136,93.045,93.132,7133399987.0
2006-06-30 03:30:00,93.138,93.234,93.112,93.188,6990999982.0
2006-06-30 04:00:00,93.18,93.22,93.129,93.143,5893199968.0
2006-06-30 04:30:00,93.149,93.213,93.144,93.179,5557599994.0
2006-06-30 05:00:00,93.184,93.224,93.136,93.178,6378599972.0
2006-06-30 05:30:00,93.2,93.236,93.103,93.215,5996899980.0
2006-06-30 06:00:00,93.224,93.251,93.165,93.211,5983499993.0
2006-06-30 06:30:00,93.201,93.213,93.146,93.169,4889200007.0
2006-06-30 07:00:00,93.155,93.19,93.108,93.135,6328199985.0
2006-06-30 07:30:00,93.145,93.155,92.952,92.96,6441399996.0
2006-06-30 08:00:00,92.969,93.068,92.89,92.961,6981699991.0
2006-06-30 08:30:00,92.981,93.004,92.909,92.963,6310299968.0
2006-06-30 09:00:00,92.951,93.014,92.884,92.937,6995099980.0
2006-06-30 09:30:00,92.954,93.048,92.909,92.93,6685899990.0
2006-06-30 10:00:00,92.925,93.057,92.909,93.009,5911899987.0
2006-06-30 10:30:00,93.027,93.071,93.0,93.0,6932999977.0
2006-06-30 11:00:00,93.02,93.066,92.98,92.983,6936199965.0
2006-06-30 11:30:00,92.952,92.978,92.849,92.875,7062099989.0
2006-06-30 12:00:00,92.864,93.003,92.845,92.96,6994699967.0
2006-06-30 12:30:00,92.96,92.987,92.897,92.935,6008299990.0
2006-06-30 13:00:00,92.937,93.014,92.931,92.995,7101499962.0
2006-06-30 13:30:00,92.993,93.038,92.947,92.964,6698200008.0
2006-06-30 14:00:00,92.951,93.068,92.933,93.056,6832399990.0
2006-06-30 14:30:00,93.057,93.135,92.978,93.047,7300799973.0
2006-06-30 15:00:00,93.024,93.136,93.014,93.136,6432399989.0
2006-06-30 15:30:00,93.118,93.153,93.049,93.076,6572999987.0
2006-06-30 16:00:00,93.06,93.175,93.06,93.16,6676399991.0
2006-06-30 16:30:00,93.16,93.282,93.122,93.273,6859399991.0
2006-06-30 17:00:00,93.265,93.393,93.22,93.377,6086499997.0
2006-06-30 17:30:00,93.378,93.5,93.366,93.44,7225899980.0
2006-06-30 18:00:00,93.46,93.53,93.405,93.432,41606999798.0
2006-06-30 18:30:00,93.435,93.508,93.414,93.44,33397199945.0
2006-06-30 19:00:00,93.438,93.472,93.381,93.425,23930099968.0
2006-06-30 19:30:00,93.437,93.453,93.354,93.375,21602699904.0
2006-06-30 20:00:00,93.378,93.504,93.356,93.46,24887599943.0
2006-06-30 20:30:00,93.45,93.53,93.428,93.514,31349799954.0
2006-06-30 21:00:00,93.508,93.544,93.455,93.47,25916999933.0
2006-06-30 21:30:00,93.487,93.577,93.447,93.568,14562099959.0
2006-06-30 22:00:00,93.559,93.595,93.521,93.535,11843899957.0
2006-06-30 22:30:00,93.545,93.63,93.492,93.54,10638499956.0
2006-07-02 23:00:00,93.511,93.511,93.318,93.376,6960599987.0
2006-07-02 23:30:00,93.382,93.466,93.349,93.404,6642499976.0
2006-07-03 00:00:00,93.4,93.467,93.365,93.419,6519899978.0
2006-07-03 00:30:00,93.401,93.482,93.342,93.412,7450099977.0
2006-07-03 01:00:00,93.392,93.555,93.329,93.346,6075099990.0
2006-07-03 01:30:00,93.375,93.397,93.333,93.378,6329499992.0
2006-07-03 02:00:00,93.385,93.395,93.354,93.38,5755599980.0
2006-07-03 02:30:00,93.38,93.395,93.357,93.37,5659899991.0
2006-07-03 03:00:00,93.385,93.395,93.357,93.385,5403299970.0
2006-07-03 03:30:00,93.38,93.395,93.342,93.378,5806699982.0
2006-07-03 04:00:00,93.378,93.395,93.348,93.372,4106000004.0
2006-07-03 04:30:00,93.371,93.398,93.36,93.361,4700899977.0
2006-07-03 05:00:00,93.37,93.592,93.343,93.568,4920399978.0
2006-07-03 05:30:00,93.583,93.587,93.47,93.492,4782099996.0
2006-07-03 06:00:00,93.494,93.503,93.426,93.462,5438599984.0
2006-07-03 06:30:00,93.45,93.483,93.428,93.467,5947599993.0
2006-07-03 07:00:00,93.456,93.487,93.42,93.45,6436899974.0
2006-07-03 07:30:00,93.473,93.574,93.44,93.533,5219300003.0
2006-07-03 08:00:00,93.529,93.553,93.454,93.498,7397499988.0
2006-07-03 08:30:00,93.494,93.595,93.454,93.552,7158199972.0
2006-07-03 09:00:00,93.551,93.564,93.42,93.424,6365699974.0
2006-07-03 09:30:00,93.427,93.451,93.313,93.407,6404599992.0
2006-07-03 10:00:00,93.421,93.488,93.367,93.435,6215499976.0
2006-07-03 10:30:00,93.439,93.522,93.421,93.446,7073499969.0
2006-07-03 11:00:00,93.455,93.503,93.423,93.465,7338199982.0
2006-07-03 11:30:00,93.463,93.525,93.421,93.497,7515399987.0
2006-07-03 12:00:00,93.497,93.684,93.479,93.613,6534199961.0
2006-07-03 12:30:00,93.609,93.72,93.594,93.63,6304899988.0
2006-07-03 13:00:00,93.661,93.714,93.593,93.652,6889599987.0
2006-07-03 13:30:00,93.631,93.663,93.58,93.58,6886799967.0
2006-07-03 14:00:00,93.578,93.595,93.49,93.538,5655799958.0
2006-07-03 14:30:00,93.546,93.627,93.482,93.592,6340399967.0
2006-07-03 15:00:00,93.596,93.725,93.584,93.692,5560199993.0
2006-07-03 15:30:00,93.684,93.699,93.628,93.667,7187899979.0
2006-07-03 16:00:00,93.653,93.759,93.624,93.673,6747299994.0
2006-07-03 16:30:00,93.679,93.749,93.658,93.687,7406999992.0
2006-07-03 17:00:00,93.686,93.735,93.521,93.683,6389899988.0
2006-07-03 17:30:00,93.685,93.756,93.639,93.754,6504500001.0
2006-07-03 18:00:00,93.741,93.79,93.672,93.713,48588899845.0
2006-07-03 18:30:00,93.72,93.775,93.649,93.666,34541499887.0
2006-07-03 19:00:00,93.677,93.744,93.637,93.717,23083099951.0
2006-07-03 19:30:00,93.715,93.747,93.673,93.715,21400099944.0
2006-07-03 20:00:00,93.715,93.725,93.572,93.6,25713099942.0
2006-07-03 20:30:00,93.61,93.64,93.556,93.632,32546299908.0
2006-07-03 21:00:00,93.62,93.682,93.616,93.677,23464799946.0
2006-07-03 21:30:00,93.666,93.701,93.596,93.683,14663699949.0
2006-07-03 22:00:00,93.66,93.681,93.596,93.635,10969099976.0
2006-07-03 22:30:00,93.63,93.684,93.591,93.64,10090099975.0
2006-07-03 23:00:00,93.665,93.67,93.552,93.599,7070299988.0
2006-07-03 23:30:00,93.612,93.66,93.578,93.64,6162300019.0
2006-07-04 00:00:00,93.657,93.721,93.63,93.65,5360499975.0
2006-07-04 00:30:00,93.651,93.702,93.609,93.69,6015199987.0
2006-07-04 01:00:00,93.68,93.698,93.63,93.645,5437099965.0
2006-07-04 01:30:00,93.665,93.698,93.599,93.627,6915099977.0
2006-07-04 02:00:00,93.61,93.67,93.59,93.642,6789099978.0
2006-07-04 02:30:00,93.614,93.642,93.529,93.556,6680799987.0
2006-07-04 03:00:00,93.567,93.606,93.528,93.591,5915199984.0
2006-07-04 03:30:00,93.597,93.602,93.443,93.465,6925300009.0
2006-07-04 04:00:00,93.481,93.613,93.461,93.598,6886899979.0
2006-07-04 04:30:00,93.579,93.598,93.531,93.56,5059200000.0
2006-07-04 05:00:00,93.567,93.577,93.505,93.531,5751999996.0
2006-07-04 05:30:00,93.508,93.569,93.491,93.544,5113699990.0
2006-07-04 06:00:00,93.526,93.589,93.523,93.575,5691299994.0
2006-07-04 06:30:00,93.579,93.62,93.558,93.598,5924899979.0
2006-07-04 07:00:00,93.604,93.646,93.574,93.603,5910999995.0
2006-07-04 07:30:00,93.605,93.629,93.569,93.586,5678899982.0
2006-07-04 08:00:00,93.588,93.625,93.528,93.583,6166099990.0
2006-07-04 08:30:00,93.593,93.596,93.463,93.514,6731499956.0
2006-07-04 09:00:00,93.54,93.602,93.477,93.58,6942599966.0
2006-07-04 09:30:00,93.567,93.608,93.528,93.601,6618499975.0
2006-07-04 10:00:00,93.578,93.62,93.53,93.59,5191399986.0
2006-07-04 10:30:00,93.597,93.614,93.467,93.524,6608800009.0
2006-07-04 11:00:00,93.527,93.543,93.453,93.496,6945599980.0
2006-07-04 11:30:00,93.49,93.538,93.451,93.495,7774399979.0
2006-07-04 12:00:00,93.504,93.545,93.458,93.531,6629799983.0
2006-07-04 12:30:00,93.503,93.541,93.423,93.423,6099099994.0
2006-07-04 13:00:00,93.451,93.483,93.398,93.445,6540399984.0
2006-07-04 13:30:00,93.463,93.475,93.406,93.426,6317499992.0
2006-07-04 14:00:00,93.449,93.485,93.4,93.479,6851699981.0
2006-07-04 14:30:00,93.469,93.54,93.419,93.514,6100899967.0
2006-07-04 15:00:00,93.518,93.546,93.441,93.502,6043499984.0
2006-07-04 15:30:00,93.523,93.54,93.449,93.485,6070899969.0
2006-07-04 16:00:00,93.492,93.525,93.439,93.457,6507799985.0
2006-07-04 16:30:00,93.487,93.535,93.418,93.514,6567799991.0
2006-07-04 17:00:00,93.512,93.546,93.39,93.424,5868399998.0
2006-07-04 17:30:00,93.446,93.507,93.394,93.443,6220399973.0
2006-07-04 18:00:00,93.443,93.48,93.392,93.452,48272799956.0
2006-07-04 18:30:00,93.452,93.52,93.403,93.507,32152099923.0
2006-07-04 19:00:00,93.506,93.52,93.469,93.48,24050499958.0
2006-07-04 19:30:00,93.493,93.534,93.43,93.455,20413199926.0
2006-07-04 20:00:00,93.455,93.54,93.422,93.54,25686599914.0
2006-07-04 20:30:00,93.53,93.55,93.489,93.51,26798799948.0
2006-07-04 21:00:00,93.52,93.54,93.472,93.515,23249199915.0
2006-07-04 21:30:00,93.528,93.6,93.499,93.594,14503699927.0
2006-07-04 22:00:00,93.608,93.702,93.526,93.66,11520499957.0
2006-07-04 22:30:00,93.664,93.716,93.611,93.68,10731399978.0
2006-07-04 23:00:00,93.71,93.751,93.635,93.725,7160599962.0
2006-07-04 23:30:00,93.734,93.84,93.714,93.84,5717599983.0
2006-07-05 00:00:00,93.848,94.002,93.823,93.943,6186399967.0
2006-07-05 00:30:00,93.919,94.063,93.915,93.999,6598499992.0
2006-07-05 01:00:00,93.986,94.045,93.946,94.019,6249199990.0
2006-07-05 01:30:00,94.049,94.06,93.935,93.963,7547299981.0
2006-07-05 02:00:00,93.941,93.983,93.857,93.905,6328200000.0
2006-07-05 02:30:00,93.89,93.946,93.844,93.844,6504799979.0
2006-07-05 03:00:00,93.833,93.857,93.701,93.735,6909099994.0
2006-07-05 03:30:00,93.741,93.757,93.697,93.747,5766799996.0
2006-07-05 04:00:00,93.734,93.79,93.672,93.779,5302199994.0
2006-07-05 04:30:00,93.775,93.82,93.748,93.748,5335799968.0
2006-07-05 05:00:00,93.755,93.793,93.728,93.742,5428500002.0
2006-07-05 05:30:00,93.753,93.79,93.703,93.721,5763199985.0
2006-07-05 06:00:00,93.734,93.773,93.68,93.73,5900699994.0
2006-07-05 06:30:00,93.742,93.83,93.719,93.806,6513599972.0
2006-07-05 07:00:00,93.812,93.854,93.79,93.837,6671199973.0
2006-07-05 07:30:00,93.831,93.908,93.802,93.867,6171899996.0
2006-07-05 08:00:00,93.85,93.906,93.712,93.712,6742899986.0
2006-07-05 08:30:00,93.719,93.775,93.664,93.695,6468599968.0
2006-07-05 09:00:00,93.702,93.756,93.562,93.592,6781199961.0
2006-07-05 09:30:00,93.59,93.637,93.477,93.553,6889499981.0
2006-07-05 10:00:00,93.55,93.649,93.537,93.58,6417299977.0
2006-07-05 10:30:00,93.571,93.743,93.522,93.698,6572399978.0
2006-07-05 11:00:00,93.691,93.714,93.624,93.682,7412999976.0
2006-07-05 11:30:00,93.68,93.776,93.619,93.625,7058999969.0
2006-07-05 12:00:00,93.611,93.636,93.553,93.586,6454499994.0
2006-07-05 12:30:00,93.571,93.664,93.558,93.659,6434399991.0
2006-07-05 13:00:00,93.661,93.734,93.612,93.673,7450600005.0
2006-07-05 13:30:00,93.653,93.669,93.531,93.582,7160099986.0
2006-07-05 14:00:00,93.591,93.613,93.487,93.552,7016300008.0
2006-07-05 14:30:00,93.558,93.576,93.476,93.506,6867999982.0
2006-07-05 15:00:00,93.513,93.614,93.495,93.532,7094499990.0
2006-07-05 15:30:00,93.554,93.619,93.482,93.547,6340599994.0
2006-07-05 16:00:00,93.511,93.629,93.507,93.574,7023599978.0
2006-07-05 16:30:00,93.58,93.703,93.563,93.683,6589999978.0
2006-07-05 17:00:00,93.672,93.769,93.665,93.742,6564599988.0
2006-07-05 17:30:00,93.765,93.801,93.677,93.714,6384999993.0
2006-07-05 18:00:00,93.719,93.804,93.703,93.762,45411899914.0
2006-07-05 18:30:00,93.757,93.78,93.7,93.728,33110599957.0
2006-07-05 19:00:00,93.743,93.778,93.71,93.765,23221799944.0
2006-07-05 19:30:00,93.773,93.807,93.74,93.783,21605799929.0
2006-07-05 20:00:00,93.792,93.864,93.772,93.86,23267499951.0
2006-07-05 20:30:00,93.846,93.91,93.787,93.875,32661399868.0
2006-07-05 21:00:00,93.896,93.929,93.84,93.921,25221499954.0
2006-07-05 21:30:00,93.905,93.924,93.812,93.829,15180400002.0
2006-07-05 22:00:00,93.839,93.902,93.818,93.884,11231399954.0
2006-07-05 22:30:00,93.895,93.913,93.81,93.86,10832899989.0
2006-07-05 23:00:00,93.89,93.89,93.795,93.832,6629699975.0
2006-07-05 23:30:00,93.849,93.863,93.806,93.845,5317699990.0
2006-07-06 00:00:00,93.845,93.922,93.813,93.856,5815399991.0
2006-07-06 00:30:00,93.855,93.901,93.796,93.829,6676599989.0
2006-07-06 01:00:00,93.829,93.844,93.726,93.747,5668799998.0
2006-07-06 01:30:00,93.773,93.817,93.747,93.8,7032799977.0
2006-07-06 02:00:00,93.793,93.823,93.711,93.759,6563399976.0
2006-07-06 02:30:00,93.739,93.824,93.701,93.801,6669699976.0
2006-07-06 03:00:00,93.792,93.811,93.722,93.732,7007199976.0
2006-07-06 03:30:00,93.731,93.781,93.683,93.77,6118099978.0
2006-07-06 04:00:00,93.756,93.793,93.731,93.751,5490999983.0
2006-07-06 04:30:00,93.749,93.781,93.71,93.718,5676999986.0
2006-07-06 05:00:00,93.75,93.785,93.702,93.731,5602999983.0
2006-07-06 05:30:00,93.747,93.788,93.712,93.753,5219499998.0
2006-07-06 06:00:00,93.741,93.774,93.711,93.76,5795999991.0
2006-07-06 06:30:00,93.766,93.791,93.722,93.763,6061699999.0
2006-07-06 07:00:00,93.767,93.807,93.738,93.75,5947299998.0
2006-07-06 07:30:00,93.739,93.769,93.685,93.723,6181199950.0
2006-07-06 08:00:00,93.728,93.784,93.696,93.751,7050799982.0
2006-07-06 08:30:00,93.777,93.792,93.702,93.738,6633699995.0
2006-07-06 09:00:00,93.767,93.86,93.733,93.857,6716799963.0
2006-07-06 09:30:00,93.851,93.898,93.811,93.89,6793600000.0
2006-07-06 10:00:00,93.865,93.899,93.775,93.81,6722399981.0
2006-07-06 10:30:00,93.82,93.882,93.774,93.86,6550999980.0
2006-07-06 11:00:00,93.867,93.875,93.761,93.8,6714199971.0
2006-07-06 11:30:00,93.777,93.817,93.725,93.796,7659799975.0
2006-07-06 12:00:00,93.776,93.804,93.72,93.758,7435699986.0
2006-07-06 12:30:00,93.75,93.794,93.612,93.631,6237899975.0
2006-07-06 13:00:00,93.652,93.745,93.629,93.74,7149399988.0
2006-07-06 13:30:00,93.716,93.777,93.668,93.766,6886199981.0
2006-07-06 14:00:00,93.76,93.784,93.677,93.734,6393599984.0
2006-07-06 14:30:00,93.706,93.939,93.657,93.746,6762099979.0
2006-07-06 15:00:00,93.734,93.758,93.509,93.574,7295199974.0
2006-07-06 15:30:00,93.596,93.609,93.517,93.585,6932100000.0
2006-07-06 16:00:00,93.56,93.646,93.449,93.469,7628099967.0
2006-07-06 16:30:00,93.479,93.518,93.369,93.505,6724199988.0
2006-07-06 17:00:00,93.479,93.555,93.479,93.498,6541599958.0
2006-07-06 17:30:00,93.504,93.614,93.488,93.595,6320099989.0
2006-07-06 18:00:00,93.617,93.65,93.557,93.599,47924699807.0
2006-07-06 18:30:00,93.603,93.625,93.552,93.602,33483199912.0
2006-07-06 19:00:00,93.586,93.774,93.574,93.681,23614299975.0
2006-07-06 19:30:00,93.701,93.725,93.657,93.676,21148199916.0
2006-07-06 20:00:00,93.702,93.72,93.643,93.72,25925399945.0
2006-07-06 20:30:00,93.705,93.76,93.639,93.744,31110799924.0
2006-07-06 21:00:00,93.746,93.77,93.674,93.691,25475299967.0
2006-07-06 21:30:00,93.683,93.732,93.666,93.676,14666299996.0
2006-07-06 22:00:00,93.697,93.717,93.639,93.664,11521299970.0
2006-07-06 22:30:00,93.659,93.707,93.61,93.619,9915299964.0
2006-07-06 23:00:00,93.69,93.735,93.613,93.646,7612199994.0
2006-07-06 23:30:00,93.65,93.697,93.613,93.646,7596999975.0
2006-07-07 00:00:00,93.687,93.761,93.61,93.747,7347599986.0
2006-07-07 00:30:00,93.737,93.79,93.684,93.79,7831999981.0
2006-07-07 01:00:00,93.76,93.791,93.688,93.712,7566799962.0
2006-07-07 01:30:00,93.747,93.806,93.699,93.78,8020899969.0
2006-07-07 02:00:00,93.741,93.82,93.655,93.716,7715099972.0
2006-07-07 02:30:00,93.7,93.779,93.677,93.745,7918199981.0
2006-07-07 03:00:00,93.737,93.759,93.646,93.69,7551699977.0
2006-07-07 03:30:00,93.676,93.724,93.626,93.695,7093899983.0
2006-07-07 04:00:00,93.692,93.726,93.634,93.688,7368999959.0
2006-07-07 04:30:00,93.68,93.724,93.619,93.724,7360099974.0
2006-07-07 05:00:00,93.704,93.735,93.645,93.668,7479699985.0
2006-07-07 05:30:00,93.69,93.71,93.629,93.647,5545499991.0
2006-07-07 06:00:00,93.653,93.68,93.619,93.66,4373499969.0
2006-07-07 06:30:00,93.675,93.68,93.604,93.655,6170899989.0
2006-07-07 07:00:00,93.639,93.665,93.614,93.645,5730899979.0
2006-07-07 07:30:00,93.65,93.655,93.592,93.608,5733299991.0
2006-07-07 08:00:00,93.625,93.694,93.6,93.674,6712999988.0
2006-07-07 08:30:00,93.661,93.694,93.582,93.604,6435799990.0
2006-07-07 09:00:00,93.612,93.63,93.475,93.479,6709999963.0
2006-07-07 09:30:00,93.47,93.624,93.461,93.555,6305199966.0
2006-07-07 10:00:00,93.529,93.595,93.484,93.484,6311699965.0
2006-07-07 10:30:00,93.487,93.514,93.362,93.42,7219800007.0
2006-07-07 11:00:00,93.404,93.484,93.357,93.484,6737499982.0
2006-07-07 11:30:00,93.489,93.53,93.357,93.422,7461699995.0
2006-07-07 12:00:00,93.403,93.423,93.244,93.39,7465399979.0
2006-07-07 12:30:00,93.377,93.507,93.377,93.432,5304799989.0
2006-07-07 13:00:00,93.455,93.516,93.382,93.424,6245599979.0
2006-07-07 13:30:00,93.424,93.438,93.335,93.335,6212899999.0
2006-07-07 14:00:00,93.351,93.442,93.321,93.41,6380200004.0
2006-07-07 14:30:00,93.401,93.425,93.249,93.344,6443599970.0
2006-07-07 15:00:00,93.342,93.405,93.281,93.338,7092099979.0
2006-07-07 15:30:00,93.327,93.4,93.252,93.386,6067399974.0
2006-07-07 16:00:00,93.368,93.398,93.251,93.329,6024999964.0
2006-07-07 16:30:00,93.336,93.355,93.223,93.249,6493099976.0
2006-07-07 17:00:00,93.244,93.275,93.148,93.187,6402499990.0
2006-07-07 17:30:00,93.179,93.235,93.156,93.215,6812099983.0
2006-07-07 18:00:00,93.223,93.235,93.102,93.22,47677999826.0
2006-07-07 18:30:00,93.233,93.28,93.158,93.215,32672999918.0
2006-07-07 19:00:00,93.205,93.273,93.172,93.247,24174099980.0
2006-07-07 19:30:00,93.258,93.27,93.19,93.214,20704799915.0
2006-07-07 20:00:00,93.21,93.27,93.181,93.26,26021199976.0
2006-07-07 20:30:00,93.28,93.28,93.15,93.2,31608599938.0
2006-07-07 21:00:00,93.211,93.261,93.173,93.197,25196699893.0
2006-07-07 21:30:00,93.201,93.202,93.129,93.17,14824999986.0
2006-07-07 22:00:00,93.183,93.209,93.118,93.163,11224499958.0
2006-07-07 22:30:00,93.173,93.211,93.097,93.131,10956299987.0
2006-07-09 23:00:00,93.21,93.236,93.094,93.12,5621099959.0
2006-07-09 23:30:00,93.121,93.17,93.073,93.09,6815799988.0
2006-07-10 00:00:00,93.112,93.119,93.028,93.078,7069399964.0
2006-07-10 00:30:00,93.087,93.214,93.051,93.184,7110299978.0
2006-07-10 01:00:00,93.176,93.207,93.055,93.119,5792999966.0
2006-07-10 01:30:00,93.144,93.185,93.1,93.133,5806999983.0
2006-07-10 02:00:00,93.119,93.136,92.996,93.12,6995999990.0
2006-07-10 02:30:00,93.107,93.133,93.037,93.075,6942499988.0
2006-07-10 03:00:00,93.074,93.078,92.986,93.03,5893900002.0
2006-07-10 03:30:00,93.039,93.063,92.991,93.008,6266900010.0
2006-07-10 04:00:00,92.999,93.032,92.935,92.976,6192799980.0
2006-07-10 04:30:00,92.969,93.001,92.945,92.961,5196200004.0
2006-07-10 05:00:00,92.965,92.982,92.825,92.854,5544699993.0
2006-07-10 05:30:00,92.839,92.882,92.806,92.88,5282500002.0
2006-07-10 06:00:00,92.863,92.888,92.75,92.784,5662499995.0
2006-07-10 06:30:00,92.795,92.838,92.768,92.802,6072699987.0
2006-07-10 07:00:00,92.797,92.797,92.707,92.75,6120699991.0
2006-07-10 07:30:00,92.762,92.884,92.724,92.821,6095499976.0
2006-07-10 08:00:00,92.801,92.864,92.773,92.828,6889699978.0
2006-07-10 08:30:00,92.823,92.89,92.7,92.772,6857099977.0
2006-07-10 09:00:00,92.755,92.827,92.659,92.807,6665899985.0
2006-07-10 09:30:00,92.794,92.862,92.726,92.751,6632699995.0
2006-07-10 10:00:00,92.744,92.804,92.732,92.78,6623499982.0
2006-07-10 10:30:00,92.762,92.823,92.734,92.791,6774600002.0
2006-07-10 11:00:00,92.796,92.806,92.665,92.682,7134099997.0
2006-07-10 11:30:00,92.67,92.795,92.67,92.745,7682199997.0
2006-07-10 12:00:00,92.739,92.797,92.686,92.782,6514699962.0
2006-07-10 12:30:00,92.783,92.797,92.668,92.706,6296700006.0
2006-07-10 13:00:00,92.703,92.732,92.579,92.652,6892299953.0
2006-07-10 13:30:00,92.638,92.652,92.562,92.618,6286299985.0
2006-07-10 14:00:00,92.618,92.623,92.492,92.5,6600600005.0
2006-07-10 14:30:00,92.504,92.643,92.457,92.623,6904999971.0
2006-07-10 15:00:00,92.63,92.665,92.558,92.652,6488699971.0
2006-07-10 15:30:00,92.637,92.73,92.596,92.624,7264600000.0
2006-07-10 16:00:00,92.618,92.704,92.59,92.601,6361200004.0
2006-07-10 16:30:00,92.617,92.661,92.571,92.651,6527499968.0
2006-07-10 17:00:00,92.638,92.688,92.618,92.667,6241199982.0
2006-07-10 17:30:00,92.664,92.687,92.592,92.659,6483099990.0
2006-07-10 18:00:00,92.657,92.72,92.619,92.675,46162799941.0
2006-07-10 18:30:00,92.665,92.718,92.6,92.7,32947999888.0
2006-07-10 19:00:00,92.721,92.761,92.672,92.715,23835599967.0
2006-07-10 19:30:00,92.707,92.782,92.678,92.755,21846199920.0
2006-07-10 20:00:00,92.757,92.78,92.681,92.74,25591199943.0
2006-07-10 20:30:00,92.75,92.775,92.688,92.712,32385299879.0
2006-07-10 21:00:00,92.75,92.815,92.699,92.793,23446699930.0
2006-07-10 21:30:00,92.788,92.815,92.75,92.785,14819099948.0
2006-07-10 22:00:00,92.786,92.844,92.749,92.749,11415399969.0
2006-07-10 22:30:00,92.787,92.833,92.741,92.749,10175599994.0
2006-07-10 23:00:00,92.815,92.897,92.792,92.848,6908799977.0
2006-07-10 23:30:00,92.855,92.867,92.787,92.838,6350799960.0
2006-07-11 00:00:00,92.835,92.94,92.819,92.914,5864399969.0
2006-07-11 00:30:00,92.907,92.945,92.867,92.931,5743099983.0
2006-07-11 01:00:00,92.927,92.982,92.899,92.922,6168899988.0
2006-07-11 01:30:00,92.932,92.941,92.871,92.887,6464899980.0
2006-07-11 02:00:00,92.869,92.912,92.814,92.853,6635300004.0
2006-07-11 02:30:00,92.854,92.87,92.763,92.817,6282699984.0
2006-07-11 03:00:00,92.797,92.818,92.754,92.794,6768099982.0
2006-07-11 03:30:00,92.795,92.811,92.722,92.738,5840799985.0
2006-07-11 04:00:00,92.721,92.749,92.648,92.651,5308500008.0
2006-07-11 04:30:00,92.651,92.697,92.619,92.662,5244899999.0
2006-07-11 05:00:00,92.665,92.733,92.64,92.705,5278099977.0
2006-07-11 05:30:00,92.732,92.755,92.673,92.722,4392299993.0
2006-07-11 06:00:00,92.733,92.753,92.707,92.745,4876099987.0
2006-07-11 06:30:00,92.747,92.796,92.722,92.78,5464399977.0
2006-07-11 07:00:00,92.773,92.781,92.689,92.713,5627000008.0
2006-07-11 07:30:00,92.714,92.763,92.675,92.726,6147199968.0
2006-07-11 08:00:00,92.719,92.761,92.64,92.714,6436000006.0
2006-07-11 08:30:00,92.711,92.772,92.646,92.675,6655099981.0
2006-07-11 09:00:00,92.678,92.815,92.65,92.802,6470599980.0
2006-07-11 09:30:00,92.81,92.952,92.799,92.924,7033399983.0
2006-07-11 10:00:00,92.915,92.981,92.873,92.956,5941199962.0
2006-07-11 10:30:00,92.987,92.988,92.875,92.986,7073099980.0
2006-07-11 11:00:00,93.008,93.038,92.812,92.847,6879299975.0
2006-07-11 11:30:00,92.846,92.93,92.813,92.917,7775900019.0
2006-07-11 12:00:00,92.907,93.013,92.876,92.915,6994899991.0
2006-07-11 12:30:00,92.905,93.007,92.883,92.985,6342200004.0
2006-07-11 13:00:00,92.994,93.042,92.941,93.022,6883299964.0
2006-07-11 13:30:00,93.008,93.047,92.983,93.035,6715399988.0
2006-07-11 14:00:00,93.024,93.039,92.886,92.951,6800799975.0
2006-07-11 14:30:00,92.944,93.01,92.879,92.99,6463699985.0
2006-07-11 15:00:00,92.981,93.069,92.932,93.014,7001099977.0
2006-07-11 15:30:00,93.049,93.062,92.893,92.928,6169999981.0
2006-07-11 16:00:00,92.901,93.002,92.898,92.904,6485799990.0
2006-07-11 16:30:00,92.924,92.981,92.89,92.936,6910599970.0
2006-07-11 17:00:00,92.934,92.971,92.821,92.858,6449099963.0
2006-07-11 17:30:00,92.844,92.942,92.838,92.857,6701399979.0
2006-07-11 18:00:00,92.87,92.95,92.853,92.893,40135399866.0
2006-07-11 18:30:00,92.913,93.006,92.879,92.917,33187599865.0
2006-07-11 19:00:00,92.938,93.066,92.906,93.014,23596599933.0
2006-07-11 19:30:00,93.011,93.097,92.983,93.052,20967199920.0
2006-07-11 20:00:00,93.051,93.051,92.962,93.04,24710699950.0
2006-07-11 20:30:00,93.05,93.092,92.986,93.08,29972999928.0
2006-07-11 21:00:00,93.07,93.112,93.02,93.095,23952499903.0
2006-07-11 21:30:00,93.083,93.101,93.003,93.054,14814999965.0
2006-07-11 22:00:00,93.036,93.16,93.021,93.099,10506299963.0
2006-07-11 22:30:00,93.119,93.183,93.102,93.109,10719799972.0
2006-07-11 23:00:00,93.18,93.186,93.1,93.128,6790499981.0
2006-07-11 23:30:00,93.132,93.145,93.09,93.125,5675699986.0
2006-07-12 00:00:00,93.117,93.152,93.081,93.145,5244999996.0
2006-07-12 00:30:00,93.118,93.193,93.093,93.182,7044199974.0
2006-07-12 01:00:00,93.152,93.207,93.12,93.162,5288500000.0
2006-07-12 01:30:00,93.187,93.195,93.067,93.094,7017699971.0
2006-07-12 02:00:00,93.083,93.117,93.045,93.117,6717099998.0
2006-07-12 02:30:00,93.091,93.149,93.069,93.07,6542199974.0
2006-07-12 03:00:00,93.09,93.175,93.075,93.145,6423800009.0
2006-07-12 03:30:00,93.145,93.218,93.104,93.183,6289999974.0
2006-07-12 04:00:00,93.18,93.22,93.147,93.166,5957099977.0
2006-07-12 04:30:00,93.184,93.193,93.138,93.142,5497099971.0
2006-07-12 05:00:00,93.165,93.198,93.124,93.152,5417399989.0
2006-07-12 05:30:00,93.147,93.17,93.065,93.133,5546299997.0
2006-07-12 06:00:00,93.125,93.166,93.088,93.096,5069999976.0
2006-07-12 06:30:00,93.113,93.186,93.092,93.157,6030199990.0
2006-07-12 07:00:00,93.157,93.193,93.13,93.172,6747199981.0
2006-07-12 07:30:00,93.2,93.215,93.147,93.159,5680899990.0
2006-07-12 08:00:00,93.152,93.274,93.152,93.227,6719399974.0
2006-07-12 08:30:00,93.225,93.272,93.167,93.175,6444699987.0
2006-07-12 09:00:00,93.178,93.217,93.102,93.193,6268299995.0
2006-07-12 09:30:00,93.194,93.272,93.128,93.24,6812299969.0
2006-07-12 10:00:00,93.231,93.416,93.218,93.317,6270399999.0
2006-07-12 10:30:00,93.33,93.337,93.186,93.246,6949099984.0
2006-07-12 11:00:00,93.264,93.297,93.203,93.237,6977199980.0
2006-07-12 11:30:00,93.226,93.394,93.212,93.356,7533099972.0
2006-07-12 12:00:00,93.37,93.443,93.322,93.374,7204699993.0
2006-07-12 12:30:00,93.368,93.459,93.355,93.415,6225199956.0
2006-07-12 13:00:00,93.414,93.552,93.389,93.49,6811899990.0
2006-07-12 13:30:00,93.498,93.603,93.463,93.539,6336999998.0
2006-07-12 14:00:00,93.535,93.63,93.502,93.6,6177199976.0
2006-07-12 14:30:00,93.587,93.61,93.474,93.58,7307600005.0
2006-07-12 15:00:00,93.564,93.596,93.438,93.558,6531099969.0
2006-07-12 15:30:00,93.549,93.564,93.42,93.42,6557599983.0
2006-07-12 16:00:00,93.435,93.552,93.405,93.47,7055999959.0
2006-07-12 16:30:00,93.455,93.537,93.426,93.468,6393899970.0
2006-07-12 17:00:00,93.464,93.496,93.42,93.472,7118099975.0
2006-07-12 17:30:00,93.456,93.514,93.44,93.475,6738299984.0
2006-07-12 18:00:00,93.47,93.532,93.43,93.513,45068099903.0
2006-07-12 18:30:00,93.512,93.539,93.424,93.503,31784299928.0
2006-07-12 19:00:00,93.499,93.572,93.488,93.524,23556999943.0
2006-07-12 19:30:00,93.529,93.591,93.505,93.561,21374299950.0
2006-07-12 20:00:00,93.563,93.603,93.51,93.58,24976899979.0
2006-07-12 20:30:00,93.57,93.621,93.526,93.584,30995599944.0
2006-07-12 21:00:00,93.61,93.62,93.543,93.567,23977099907.0
2006-07-12 21:30:00,93.562,93.585,93.525,93.547,14495299980.0
2006-07-12 22:00:00,93.542,93.605,93.53,93.556,10914699954.0
2006-07-12 22:30:00,93.566,93.608,93.513,93.56,10852899959.0
2006-07-12 23:00:00,93.59,93.59,93.494,93.544,6483499979.0
2006-07-12 23:30:00,93.555,93.585,93.502,93.53,5745300000.0
2006-07-13 00:00:00,93.53,93.555,93.483,93.523,5518099978.0
2006-07-13 00:30:00,93.511,93.552,93.46,93.495,6430999976.0
2006-07-13 01:00:00,93.502,93.529,93.443,93.462,6213399971.0
2006-07-13 01:30:00,93.472,93.523,93.394,93.416,6783199972.0
2006-07-13 02:00:00,93.433,93.49,93.412,93.432,6401099985.0
2006-07-13 02:30:00,93.423,93.503,93.404,93.48,6150399973.0
2006-07-13 03:00:00,93.484,93.553,93.476,93.484,6693999973.0
2006-07-13 03:30:00,93.505,93.547,93.448,93.525,5901799977.0
2006-07-13 04:00:00,93.521,93.542,93.458,93.458,5764799987.0
2006-07-13 04:30:00,93.477,93.514,93.398,93.456,5691700004.0
2006-07-13 05:00:00,93.472,93.489,93.42,93.462,5813499997.0
2006-07-13 05:30:00,93.462,93.538,93.434,93.538,4848999987.0
2006-07-13 06:00:00,93.532,93.558,93.474,93.49,5484600001.0
2006-07-13 06:30:00,93.503,93.609,93.476,93.594,6189700000.0
2006-07-13 07:00:00,93.61,93.637,93.544,93.586,5755699973.0
2006-07-13 07:30:00,93.591,93.612,93.536,93.547,5735999983.0
2006-07-13 08:00:00,93.543,93.625,93.528,93.602,6088199986.0
2006-07-13 08:30:00,93.607,93.62,93.532,93.603,6825099991.0
2006-07-13 09:00:00,93.623,93.737,93.61,93.69,6918299970.0
2006-07-13 09:30:00,93.695,93.795,93.594,93.607,6342199991.0
2006-07-13 10:00:00,93.594,93.627,93.533,93.563,6086099986.0
2006-07-13 10:30:00,93.573,93.655,93.535,93.606,6693799967.0
2006-07-13 11:00:00,93.613,93.648,93.52,93.627,7055499978.0
2006-07-13 11:30:00,93.607,93.659,93.564,93.623,7105199972.0
2006-07-13 12:00:00,93.638,93.684,93.579,93.628,7093499996.0
2006-07-13 12:30:00,93.636,93.705,93.613,93.659,6505899978.0
2006-07-13 13:00:00,93.667,93.776,93.622,93.746,7062499984.0
2006-07-13 13:30:00,93.747,93.753,93.669,93.703,6774599971.0
2006-07-13 14:00:00,93.704,93.708,93.599,93.664,6426699993.0
2006-07-13 14:30:00,93.658,93.743,93.616,93.715,6510099979.0
2006-07-13 15:00:00,93.716,93.781,93.635,93.781,6473199963.0
2006-07-13 15:30:00,93.776,93.776,93.631,93.665,6527399974.0
2006-07-13 16:00:00,93.647,93.738,93.647,93.674,6579899973.0
2006-07-13 16:30:00,93.679,93.695,93.601,93.634,6983400006.0
2006-07-13 17:00:00,93.638,93.67,93.575,93.591,7080799992.0
2006-07-13 17:30:00,93.571,93.647,93.571,93.643,6642399962.0
2006-07-13 18:00:00,93.641,93.655,93.561,93.62,47193799862.0
2006-07-13 18:30:00,93.638,93.676,93.59,93.673,33636799938.0
2006-07-13 19:00:00,93.68,93.724,93.591,93.684,22952699926.0
2006-07-13 19:30:00,93.692,93.76,93.614,93.642,20887899974.0
2006-07-13 20:00:00,93.616,93.73,93.575,93.72,26277399949.0
2006-07-13 20:30:00,93.701,93.807,93.67,93.775,30894999904.0
2006-07-13 21:00:00,93.767,93.841,93.757,93.793,26121299945.0
2006-07-13 21:30:00,93.793,93.824,93.723,93.735,14018399963.0
2006-07-13 22:00:00,93.758,93.83,93.734,93.784,10624199989.0
2006-07-13 22:30:00,93.801,93.855,93.751,93.8,10383999955.0
2006-07-13 23:00:00,93.83,93.855,93.739,93.819,7220799973.0
2006-07-13 23:30:00,93.837,93.855,93.781,93.838,6027899975.0
2006-07-14 00:00:00,93.833,93.865,93.794,93.825,5987899957.0
2006-07-14 00:30:00,93.817,93.877,93.784,93.852,6010999964.0
2006-07-14 01:00:00,93.859,93.875,93.798,93.835,5948099973.0
2006-07-14 01:30:00,93.845,93.871,93.811,93.851,6868399982.0
2006-07-14 02:00:00,93.853,93.87,93.807,93.833,6821099986.0
2006-07-14 02:30:00,93.814,93.896,93.788,93.863,6771400003.0
2006-07-14 03:00:00,93.862,94.061,93.805,94.022,6772799976.0
2006-07-14 03:30:00,94.008,94.134,93.956,94.02,6560399978.0
2006-07-14 04:00:00,94.029,94.088,94.0,94.071,6276099984.0
2006-07-14 04:30:00,94.083,94.142,94.038,94.092,5836499985.0
2006-07-14 05:00:00,94.094,94.124,94.03,94.108,5448199997.0
2006-07-14 05:30:00,94.1,94.286,94.039,94.143,5819399995.0
2006-07-14 06:00:00,94.124,94.167,93.954,94.01,6503599977.0
2006-07-14 06:30:00,94.023,94.143,93.904,94.088,5808499973.0
2006-07-14 07:00:00,94.095,94.189,94.065,94.109,6219799998.0
2006-07-14 07:30:00,94.111,94.249,94.078,94.151,6071799991.0
2006-07-14 08:00:00,94.147,94.243,94.016,94.016,6662599989.0
2006-07-14 08:30:00,94.029,94.085,93.979,94.051,6710399961.0
2006-07-14 09:00:00,94.061,94.08,93.865,93.946,6632599984.0
2006-07-14 09:30:00,93.942,94.002,93.779,93.828,6743099998.0
2006-07-14 10:00:00,93.855,93.904,93.811,93.856,6594799977.0
2006-07-14 10:30:00,93.857,93.953,93.799,93.912,6889999977.0
2006-07-14 11:00:00,93.908,94.034,93.872,94.001,6660499970.0
2006-07-14 11:30:00,93.975,93.998,93.859,93.87,7065099989.0
2006-07-14 12:00:00,93.865,93.96,93.847,93.942,6493499986.0
2006-07-14 12:30:00,93.919,94.011,93.9,93.975,6003899988.0
2006-07-14 13:00:00,93.98,94.015,93.918,93.991,6558299978.0
2006-07-14 13:30:00,93.997,94.041,93.932,94.01,5980499966.0
2006-07-14 14:00:00,94.01,94.111,93.989,94.079,6534099982.0
2006-07-14 14:30:00,94.072,94.113,93.963,93.986,6985799979.0
2006-07-14 15:00:00,94.002,94.118,93.971,94.003,6872299970.0
2006-07-14 15:30:00,94.026,94.065,93.98,94.02,6770499977.0
2006-07-14 16:00:00,94.006,94.102,93.97,94.08,6647000014.0
2006-07-14 16:30:00,94.088,94.099,93.98,94.039,6896899989.0
2006-07-14 17:00:00,94.031,94.159,94.003,94.114,6240899994.0
2006-07-14 17:30:00,94.106,94.156,94.074,94.081,6943199995.0
2006-07-14 18:00:00,94.101,94.16,94.068,94.108,46704399944.0
2006-07-14 18:30:00,94.094,94.129,94.064,94.108,33412399979.0
2006-07-14 19:00:00,94.094,94.136,94.021,94.034,23601199987.0
2006-07-14 19:30:00,94.05,94.053,93.955,93.997,21353399975.0
2006-07-14 20:00:00,93.994,94.026,93.948,93.98,24889199958.0
2006-07-14 20:30:00,93.99,94.093,93.959,94.067,33050399892.0
2006-07-14 21:00:00,94.08,94.118,94.041,94.09,25609699911.0
2006-07-14 21:30:00,94.096,94.134,94.057,94.123,15118599976.0
2006-07-14 22:00:00,94.105,94.142,94.052,94.052,11682299964.0
2006-07-14 22:30:00,94.087,94.102,93.993,94.04,10096699965.0
2006-07-16 23:00:00,94.051,94.216,94.051,94.193,6573199973.0
2006-07-16 23:30:00,94.194,94.247,94.151,94.18,7276299957.0
2006-07-17 00:00:00,94.207,94.221,94.116,94.191,6735399965.0
2006-07-17 00:30:00,94.175,94.224,94.087,94.091,7298899981.0
2006-07-17 01:00:00,94.11,94.186,94.056,94.126,6049999971.0
2006-07-17 01:30:00,94.138,94.2,94.104,94.175,6000499985.0
2006-07-17 02:00:00,94.182,94.205,94.111,94.133,6455299988.0
2006-07-17 02:30:00,94.113,94.143,94.048,94.091,6757699988.0
2006-07-17 03:00:00,94.088,94.16,94.076,94.13,6310899959.0
2006-07-17 03:30:00,94.147,94.168,94.099,94.137,5441599974.0
2006-07-17 04:00:00,94.116,94.187,94.116,94.132,5537299956.0
2006-07-17 04:30:00,94.13,94.153,94.093,94.122,5040099995.0
2006-07-17 05:00:00,94.094,94.136,94.059,94.135,5637599971.0
2006-07-17 05:30:00,94.14,94.162,94.082,94.124,5477599995.0
2006-07-17 06:00:00,94.13,94.166,94.099,94.157,5648600005.0
2006-07-17 06:30:00,94.155,94.173,94.114,94.16,4645699975.0
2006-07-17 07:00:00,94.138,94.184,94.117,94.158,5808100012.0
2006-07-17 07:30:00,94.149,94.245,94.13,94.243,6566299971.0
2006-07-17 08:00:00,94.242,94.322,94.195,94.27,6604999987.0
2006-07-17 08:30:00,94.282,94.292,94.161,94.167,6204199981.0
2006-07-17 09:00:00,94.177,94.206,94.089,94.184,6546999992.0
2006-07-17 09:30:00,94.175,94.243,94.102,94.199,6193999983.0
2006-07-17 10:00:00,94.215,94.224,93.881,93.922,7132800003.0
2006-07-17 10:30:00,93.911,93.962,93.881,93.881,7071099992.0
2006-07-17 11:00:00,93.892,93.915,93.762,93.782,6974599968.0
2006-07-17 11:30:00,93.749,93.832,93.69,93.808,7107399987.0
2006-07-17 12:00:00,93.792,93.966,93.788,93.873,6990299978.0
2006-07-17 12:30:00,93.866,93.924,93.834,93.873,6398999962.0
2006-07-17 13:00:00,93.884,93.901,93.732,93.799,6443199978.0
2006-07-17 13:30:00,93.81,93.857,93.776,93.797,6636799974.0
2006-07-17 14:00:00,93.814,93.865,93.769,93.852,7095100002.0
2006-07-17 14:30:00,93.838,93.855,93.726,93.823,7290299984.0
2006-07-17 15:00:00,93.805,93.868,93.72,93.838,6633599973.0
2006-07-17 15:30:00,93.837,93.878,93.781,93.828,6738299992.0
2006-07-17 16:00:00,93.85,93.949,93.825,93.83,6565699982.0
2006-07-17 16:30:00,93.851,93.903,93.772,93.772,7156999966.0
2006-07-17 17:00:00,93.778,93.859,93.736,93.767,6397299990.0
2006-07-17 17:30:00,93.762,93.82,93.712,93.807,6607399977.0
2006-07-17 18:00:00,93.813,93.94,93.785,93.915,45788399861.0
2006-07-17 18:30:00,93.894,93.93,93.854,93.875,34062899912.0
2006-07-17 19:00:00,93.875,93.883,93.814,93.857,23789499939.0
2006-07-17 19:30:00,93.853,93.875,93.775,93.825,21433699887.0
2006-07-17 20:00:00,93.824,93.836,93.755,93.82,25151599931.0
2006-07-17 20:30:00,93.83,93.911,93.791,93.884,33314299866.0
2006-07-17 21:00:00,93.9,93.934,93.843,93.858,26113599965.0
2006-07-17 21:30:00,93.864,93.887,93.82,93.847,14355299971.0
2006-07-17 22:00:00,93.845,93.886,93.824,93.867,11247899966.0
2006-07-17 22:30:00,93.872,93.903,93.8,93.878,11184299989.0
2006-07-17 23:00:00,93.9,93.914,93.822,93.853,7084199967.0
2006-07-17 23:30:00,93.846,93.873,93.789,93.806,6458399966.0
2006-07-18 00:00:00,93.807,93.823,93.725,93.753,6174399968.0
2006-07-18 00:30:00,93.744,93.767,93.696,93.754,6642099990.0
2006-07-18 01:00:00,93.737,93.771,93.681,93.698,5874099991.0
2006-07-18 01:30:00,93.714,93.76,93.641,93.663,6941499970.0
2006-07-18 02:00:00,93.662,93.688,93.612,93.658,6149099997.0
2006-07-18 02:30:00,93.649,93.715,93.619,93.689,6719499969.0
2006-07-18 03:00:00,93.688,93.715,93.647,93.658,6436699991.0
2006-07-18 03:30:00,93.682,93.714,93.532,93.626,6236799972.0
2006-07-18 04:00:00,93.604,93.658,93.538,93.635,5798899986.0
2006-07-18 04:30:00,93.644,93.646,93.585,93.612,5271799980.0
2006-07-18 05:00:00,93.615,93.66,93.582,93.637,5464599993.0
2006-07-18 05:30:00,93.663,93.737,93.634,93.707,6017100000.0
2006-07-18 06:00:00,93.719,93.746,93.591,93.718,5692999995.0
2006-07-18 06:30:00,93.712,93.724,93.665,93.685,5846399985.0
2006-07-18 07:00:00,93.676,93.704,93.619,93.643,5646199978.0
2006-07-18 07:30:00,93.652,93.689,93.582,93.598,6408899999.0
2006-07-18 08:00:00,93.611,93.687,93.526,93.665,6043999964.0
2006-07-18 08:30:00,93.654,93.689,93.618,93.663,6307399979.0
2006-07-18 09:00:00,93.664,93.665,93.492,93.547,6596199977.0
2006-07-18 09:30:00,93.553,93.646,93.518,93.624,7042399980.0
2006-07-18 10:00:00,93.616,93.67,93.595,93.64,6823999977.0
2006-07-18 10:30:00,93.668,93.747,93.626,93.655,6494399994.0
2006-07-18 11:00:00,93.675,93.685,93.531,93.544,7303000001.0
2006-07-18 11:30:00,93.555,93.72,93.521,93.705,7289399984.0
2006-07-18 12:00:00,93.68,93.784,93.663,93.74,7210199988.0
2006-07-18 12:30:00,93.711,93.839,93.655,93.742,7135400005.0
2006-07-18 13:00:00,93.737,93.835,93.719,93.782,6724599982.0
2006-07-18 13:30:00,93.789,93.819,93.652,93.66,6825799990.0
2006-07-18 14:00:00,93.67,93.773,93.662,93.76,6605600007.0
2006-07-18 14:30:00,93.745,93.779,93.651,93.732,6194499961.0
2006-07-18 15:00:00,93.73,93.797,93.641,93.667,6435399978.0
2006-07-18 15:30:00,93.67,93.685,93.523,93.562,6833399976.0
2006-07-18 16:00:00,93.549,93.582,93.371,93.381,6804299975.0
2006-07-18 16:30:00,93.415,93.606,93.415,93.563,6821799993.0
2006-07-18 17:00:00,93.573,93.605,93.521,93.579,6967099982.0
2006-07-18 17:30:00,93.575,93.719,93.555,93.686,6709999989.0
2006-07-18 18:00:00,93.691,93.81,93.675,93.778,45579699838.0
2006-07-18 18:30:00,93.777,93.841,93.662,93.725,32689999937.0
2006-07-18 19:00:00,93.712,93.795,93.705,93.773,23004599980.0
2006-07-18 19:30:00,93.785,93.787,93.681,93.697,21657299926.0
2006-07-18 20:00:00,93.697,93.736,93.609,93.668,25435499948.0
2006-07-18 20:30:00,93.662,93.743,93.636,93.71,29153399951.0
2006-07-18 21:00:00,93.7,93.719,93.647,93.677,23741099898.0
2006-07-18 21:30:00,93.684,93.714,93.639,93.703,14462499972.0
2006-07-18 22:00:00,93.702,93.703,93.582,93.605,11167399975.0
2006-07-18 22:30:00,93.599,93.632,93.517,93.567,10800999982.0
2006-07-18 23:00:00,93.595,93.66,93.542,93.585,7257199979.0
2006-07-18 23:30:00,93.584,93.634,93.562,93.613,6819400006.0
2006-07-19 00:00:00,93.588,93.636,93.559,93.623,6196899979.0
2006-07-19 00:30:00,93.615,93.636,93.555,93.597,6522699986.0
2006-07-19 01:00:00,93.598,93.668,93.569,93.634,6027599968.0
2006-07-19 01:30:00,93.662,93.666,93.561,93.611,7065899994.0
2006-07-19 02:00:00,93.608,93.611,93.503,93.531,6609099975.0
2006-07-19 02:30:00,93.492,93.532,93.427,93.433,6608799986.0
2006-07-19 03:00:00,93.417,93.445,93.373,93.405,6143599975.0
2006-07-19 03:30:00,93.416,93.429,93.344,93.415,6650999968.0
2006-07-19 04:00:00,93.407,93.46,93.38,93.455,5461299966.0
2006-07-19 04:30:00,93.442,93.471,93.417,93.435,5397999998.0
2006-07-19 05:00:00,93.455,93.498,93.411,93.459,5583799997.0
2006-07-19 05:30:00,93.472,93.531,93.454,93.494,4781799973.0
2006-07-19 06:00:00,93.501,93.53,93.461,93.525,5043899992.0
2006-07-19 06:30:00,93.525,93.622,93.51,93.618,5658799977.0
2006-07-19 07:00:00,93.593,93.611,93.522,93.585,6235400003.0
2006-07-19 07:30:00,93.59,93.629,93.552,93.582,5816100001.0
2006-07-19 08:00:00,93.592,93.742,93.559,93.735,6711999970.0
2006-07-19 08:30:00,93.741,93.753,93.627,93.669,6172099999.0
2006-07-19 09:00:00,93.665,93.755,93.614,93.724,6627799996.0
2006-07-19 09:30:00,93.71,93.729,93.651,93.673,6966599974.0
2006-07-19 10:00:00,93.68,93.717,93.607,93.676,6972099993.0
2006-07-19 10:30:00,93.662,93.682,93.502,93.551,6745799966.0
2006-07-19 11:00:00,93.562,93.691,93.539,93.602,6645999960.0
2006-07-19 11:30:00,93.599,93.709,93.59,93.675,7345499972.0
2006-07-19 12:00:00,93.663,93.699,93.595,93.682,6786799995.0
2006-07-19 12:30:00,93.679,93.703,93.562,93.621,6167799976.0
2006-07-19 13:00:00,93.657,93.69,93.551,93.588,6488499981.0
2006-07-19 13:30:00,93.592,93.621,93.507,93.593,6838199992.0
2006-07-19 14:00:00,93.593,93.625,93.498,93.504,6210399996.0
2006-07-19 14:30:00,93.488,93.674,93.446,93.584,6215099992.0
2006-07-19 15:00:00,93.601,93.619,93.498,93.579,6938499981.0
2006-07-19 15:30:00,93.561,93.609,93.509,93.58,6575099990.0
2006-07-19 16:00:00,93.562,93.754,93.521,93.55,6491199977.0
2006-07-19 16:30:00,93.575,93.585,93.549,93.562,6456199989.0
2006-07-19 17:00:00,93.57,93.585,93.541,93.577,6011499980.0
2006-07-19 17:30:00,93.573,93.664,93.548,93.636,6509999985.0
2006-07-19 18:00:00,93.643,93.7,93.576,93.596,47453699978.0
2006-07-19 18:30:00,93.582,93.668,93.566,93.58,33409899907.0
2006-07-19 19:00:00,93.585,93.65,93.516,93.637,24281799938.0
2006-07-19 19:30:00,93.654,93.686,93.607,93.658,20382099982.0
2006-07-19 20:00:00,93.666,93.715,93.636,93.7,25637099943.0
2006-07-19 20:30:00,93.691,93.73,93.633,93.657,31370599922.0
2006-07-19 21:00:00,93.653,93.672,93.611,93.647,24611999954.0
2006-07-19 21:30:00,93.634,93.673,93.607,93.635,14863399975.0
2006-07-19 22:00:00,93.64,93.64,93.557,93.582,10799599981.0
2006-07-19 22:30:00,93.577,93.607,93.493,93.5,10360699970.0
2006-07-19 23:00:00,93.565,93.631,93.528,93.56,6522999977.0
2006-07-19 23:30:00,93.58,93.602,93.523,93.576,5696299988.0
2006-07-20 00:00:00,93.584,93.615,93.524,93.6,5430199980.0
2006-07-20 00:30:00,93.59,93.628,93.553,93.596,6599499997.0
2006-07-20 01:00:00,93.603,93.634,93.523,93.566,6152599985.0
2006-07-20 01:30:00,93.577,93.599,93.521,93.58,6671699983.0
2006-07-20 02:00:00,93.557,93.682,93.557,93.658,6707299978.0
2006-07-20 02:30:00,93.647,93.688,93.613,93.644,6484699992.0
2006-07-20 03:00:00,93.637,93.661,93.558,93.593,6473899997.0
2006-07-20 03:30:00,93.59,93.639,93.569,93.602,6855399994.0
2006-07-20 04:00:00,93.582,93.662,93.582,93.637,5502699974.0
2006-07-20 04:30:00,93.625,93.669,93.608,93.637,5009699984.0
2006-07-20 05:00:00,93.645,93.655,93.597,93.629,5128100008.0
2006-07-20 05:30:00,93.625,93.656,93.587,93.613,4750299985.0
2006-07-20 06:00:00,93.61,93.651,93.563,93.582,4975599987.0
2006-07-20 06:30:00,93.581,93.62,93.551,93.569,5413099969.0
2006-07-20 07:00:00,93.577,93.58,93.481,93.557,5904099976.0
2006-07-20 07:30:00,93.546,93.561,93.488,93.503,5810899983.0
2006-07-20 08:00:00,93.507,93.581,93.474,93.517,6678799985.0
2006-07-20 08:30:00,93.523,93.6,93.473,93.593,6840100001.0
2006-07-20 09:00:00,93.602,93.654,93.573,93.626,6622899982.0
2006-07-20 09:30:00,93.621,93.678,93.605,93.627,6988700011.0
2006-07-20 10:00:00,93.644,93.658,93.565,93.603,6524199990.0
2006-07-20 10:30:00,93.61,93.673,93.575,93.649,6683399976.0
2006-07-20 11:00:00,93.663,93.705,93.634,93.679,6721399953.0
2006-07-20 11:30:00,93.675,93.723,93.654,93.693,7116499979.0
2006-07-20 12:00:00,93.692,93.716,93.64,93.702,6643800006.0
2006-07-20 12:30:00,93.686,93.869,93.685,93.826,6834599984.0
2006-07-20 13:00:00,93.835,93.89,93.798,93.831,7084199982.0
2006-07-20 13:30:00,93.833,94.0,93.802,93.97,6516099976.0
2006-07-20 14:00:00,93.965,94.082,93.92,94.033,6648599983.0
2006-07-20 14:30:00,94.042,94.081,93.919,93.934,6173099982.0
2006-07-20 15:00:00,93.93,93.973,93.855,93.923,6095699978.0
2006-07-20 15:30:00,93.942,93.983,93.851,93.912,6412099985.0
2006-07-20 16:00:00,93.897,93.969,93.867,93.918,7320199982.0
2006-07-20 16:30:00,93.926,93.941,93.824,93.925,6370099970.0
2006-07-20 17:00:00,93.918,93.956,93.848,93.896,6435799982.0
2006-07-20 17:30:00,93.891,93.948,93.861,93.905,6784099986.0
2006-07-20 18:00:00,93.9,93.95,93.809,93.843,46239899702.0
2006-07-20 18:30:00,93.838,93.884,93.792,93.844,30484999867.0
2006-07-20 19:00:00,93.846,93.908,93.828,93.855,24324299970.0
2006-07-20 19:30:00,93.857,93.889,93.809,93.866,21789199943.0
2006-07-20 20:00:00,93.862,93.985,93.862,93.875,24085799946.0
2006-07-20 20:30:00,93.91,93.92,93.83,93.878,32338599930.0
2006-07-20 21:00:00,93.893,93.932,93.86,93.906,23365599946.0
2006-07-20 21:30:00,93.913,93.949,93.852,93.928,14660599965.0
2006-07-20 22:00:00,93.926,93.983,93.904,93.928,11776699979.0
2006-07-20 22:30:00,93.95,94.071,93.898,93.97,10383200014.0
2006-07-20 23:00:00,94.04,94.079,93.965,94.012,7550599993.0
2006-07-20 23:30:00,94.002,94.068,93.977,94.053,6075700010.0
2006-07-21 00:00:00,94.041,94.07,93.991,94.028,5884199981.0
2006-07-21 00:30:00,93.998,94.058,93.977,94.033,7090699983.0
2006-07-21 01:00:00,94.001,94.07,93.97,94.002,6143499999.0
2006-07-21 01:30:00,93.992,94.023,93.961,94.01,6795599988.0
2006-07-21 02:00:00,93.988,94.039,93.971,94.002,6300699994.0
2006-07-21 02:30:00,93.999,94.028,93.955,93.981,6794799976.0
2006-07-21 03:00:00,93.979,94.007,93.952,93.985,6532099980.0
2006-07-21 03:30:00,93.99,94.022,93.948,93.993,6288999982.0
2006-07-21 04:00:00,93.985,94.035,93.981,94.018,5938199971.0
2006-07-21 04:30:00,94.024,94.036,93.938,94.003,5355499993.0
2006-07-21 05:00:00,94.008,94.053,93.971,94.049,5417499980.0
2006-07-21 05:30:00,94.04,94.052,93.986,94.026,5003799993.0
2006-07-21 06:00:00,94.031,94.043,93.956,94.007,4821399983.0
2006-07-21 06:30:00,94.007,94.022,93.965,94.009,5401099993.0
2006-07-21 07:00:00,93.988,94.02,93.91,93.919,6389799992.0
2006-07-21 07:30:00,93.937,93.987,93.91,93.97,5928699988.0
2006-07-21 08:00:00,93.968,94.027,93.939,93.975,6558099996.0
2006-07-21 08:30:00,93.983,94.148,93.97,94.029,6157899963.0
2006-07-21 09:00:00,94.04,94.063,93.917,93.933,7139899978.0
2006-07-21 09:30:00,93.925,93.938,93.651,93.696,6754099977.0
2006-07-21 10:00:00,93.701,93.72,93.544,93.663,6974899980.0
2006-07-21 10:30:00,93.647,93.698,93.518,93.53,7279599980.0
2006-07-21 11:00:00,93.532,93.656,93.492,93.556,7167699996.0
2006-07-21 11:30:00,93.577,93.724,93.545,93.695,7239299974.0
2006-07-21 12:00:00,93.69,93.774,93.624,93.673,7267799979.0
2006-07-21 12:30:00,93.674,93.741,93.625,93.701,5968399991.0
2006-07-21 13:00:00,93.714,93.765,93.616,93.662,6961799986.0
2006-07-21 13:30:00,93.654,93.679,93.564,93.625,7002499972.0
2006-07-21 14:00:00,93.621,93.637,93.483,93.528,6608799990.0
2006-07-21 14:30:00,93.505,93.576,93.463,93.55,7422399957.0
2006-07-21 15:00:00,93.573,93.661,93.532,93.617,6624899965.0
2006-07-21 15:30:00,93.603,93.722,93.575,93.722,6690099993.0
2006-07-21 16:00:00,93.697,93.764,93.676,93.73,6558099995.0
2006-07-21 16:30:00,93.744,93.824,93.706,93.814,6746600005.0
2006-07-21 17:00:00,93.792,93.933,93.792,93.897,6516599995.0
2006-07-21 17:30:00,93.905,94.05,93.88,93.985,6797299979.0
2006-07-21 18:00:00,93.996,94.03,93.919,93.942,48370899819.0
2006-07-21 18:30:00,93.943,93.993,93.917,93.936,33150299872.0
2006-07-21 19:00:00,93.919,93.994,93.914,93.957,22342199934.0
2006-07-21 19:30:00,93.96,93.985,93.923,93.95,20892699931.0
2006-07-21 20:00:00,93.952,94.002,93.921,93.98,25217999931.0
2006-07-21 20:30:00,93.97,93.981,93.884,93.95,31775399941.0
2006-07-21 21:00:00,93.921,94.013,93.91,93.953,25474699915.0
2006-07-21 21:30:00,93.968,93.981,93.922,93.943,14651099945.0
2006-07-21 22:00:00,93.926,93.948,93.868,93.905,11550699981.0
2006-07-21 22:30:00,93.915,93.943,93.841,93.89,10664199976.0
2006-07-23 23:00:00,93.877,93.965,93.827,93.896,6930499975.0
2006-07-23 23:30:00,93.898,93.97,93.842,93.952,6931899972.0
2006-07-24 00:00:00,93.947,94.026,93.898,93.995,6807599976.0
2006-07-24 00:30:00,93.994,94.042,93.899,93.96,7322199976.0
2006-07-24 01:00:00,93.962,94.006,93.91,93.98,6211499987.0
2006-07-24 01:30:00,93.985,94.006,93.943,93.998,6182899953.0
2006-07-24 02:00:00,93.97,93.97,93.88,93.928,6296999977.0
2006-07-24 02:30:00,93.909,93.987,93.882,93.902,7118599975.0
2006-07-24 03:00:00,93.904,93.975,93.88,93.958,6116399996.0
2006-07-24 03:30:00,93.973,93.992,93.912,93.928,5905299993.0
2006-07-24 04:00:00,93.928,93.964,93.889,93.93,5794899978.0
2006-07-24 04:30:00,93.945,93.953,93.881,93.91,5477199989.0
2006-07-24 05:00:00,93.902,93.935,93.861,93.907,4735399992.0
2006-07-24 05:30:00,93.914,93.934,93.826,93.881,4782199966.0
2006-07-24 06:00:00,93.876,93.904,93.819,93.845,5266299985.0
2006-07-24 06:30:00,93.831,93.908,93.829,93.867,5069399992.0
2006-07-24 07:00:00,93.879,93.925,93.855,93.913,6610299997.0
2006-07-24 07:30:00,93.894,93.907,93.706,93.706,5994399975.0
2006-07-24 08:00:00,93.719,93.796,93.685,93.748,6473299996.0
2006-07-24 08:30:00,93.765,93.797,93.713,93.747,6632899989.0
2006-07-24 09:00:00,93.751,93.827,93.728,93.771,6762199978.0
2006-07-24 09:30:00,93.776,93.78,93.637,93.637,6777199992.0
2006-07-24 10:00:00,93.637,93.671,93.56,93.583,6341600000.0
2006-07-24 10:30:00,93.596,93.598,93.497,93.558,6829999970.0
2006-07-24 11:00:00,93.555,93.586,93.454,93.512,6712400006.0
2006-07-24 11:30:00,93.505,93.549,93.476,93.534,7731699978.0
2006-07-24 12:00:00,93.533,93.567,93.468,93.558,7197599999.0
2006-07-24 12:30:00,93.545,93.587,93.446,93.459,6450099990.0
2006-07-24 13:00:00,93.482,93.541,93.442,93.501,7015700008.0
2006-07-24 13:30:00,93.494,93.541,93.438,93.507,6218899974.0
2006-07-24 14:00:00,93.51,93.582,93.47,93.568,6085999962.0
2006-07-24 14:30:00,93.572,93.598,93.501,93.546,6503799981.0
2006-07-24 15:00:00,93.544,93.632,93.512,93.598,6319399973.0
2006-07-24 15:30:00,93.604,93.658,93.544,93.572,6400399984.0
2006-07-24 16:00:00,93.561,93.632,93.549,93.595,6242299986.0
2006-07-24 16:30:00,93.603,93.655,93.539,93.548,7158699979.0
2006-07-24 17:00:00,93.55,93.583,93.512,93.567,6399899992.0
2006-07-24 17:30:00,93.549,93.604,93.518,93.538,6264699979.0
2006-07-24 18:00:00,93.535,93.61,93.52,93.577,46425699942.0
2006-07-24 18:30:00,93.59,93.621,93.53,93.612,33800099911.0
2006-07-24 19:00:00,93.616,93.673,93.599,93.635,23610799961.0
2006-07-24 19:30:00,93.64,93.672,93.6,93.653,21086799968.0
2006-07-24 20:00:00,93.636,93.705,93.598,93.7,25496699921.0
2006-07-24 20:30:00,93.71,93.71,93.633,93.7,30628099915.0
2006-07-24 21:00:00,93.684,93.725,93.652,93.697,24790899892.0
2006-07-24 21:30:00,93.692,93.709,93.622,93.653,14129199970.0
2006-07-24 22:00:00,93.64,93.702,93.614,93.623,11529799965.0
2006-07-24 22:30:00,93.658,93.675,93.537,93.587,10596799946.0
2006-07-24 23:00:00,93.606,93.687,93.576,93.616,7478799983.0
2006-07-24 23:30:00,93.643,93.651,93.55,93.55,6414899993.0
2006-07-25 00:00:00,93.55,93.6,93.508,93.574,5646199962.0
2006-07-25 00:30:00,93.565,93.604,93.533,93.601,6759599991.0
2006-07-25 01:00:00,93.57,93.657,93.567,93.619,6335899972.0
2006-07-25 01:30:00,93.65,93.665,93.596,93.628,6429399987.0
2006-07-25 02:00:00,93.621,93.706,93.542,93.673,6950099989.0
2006-07-25 02:30:00,93.651,93.678,93.581,93.613,7232799973.0
2006-07-25 03:00:00,93.611,93.611,93.551,93.575,7109199956.0
2006-07-25 03:30:00,93.578,93.599,93.499,93.566,5926499973.0
2006-07-25 04:00:00,93.565,93.596,93.537,93.574,5869199997.0
2006-07-25 04:30:00,93.57,93.595,93.542,93.572,5774099983.0
2006-07-25 05:00:00,93.595,93.636,93.569,93.596,5422499973.0
2006-07-25 05:30:00,93.598,93.627,93.54,93.572,4689500008.0
2006-07-25 06:00:00,93.564,93.627,93.552,93.586,5693999989.0
2006-07-25 06:30:00,93.571,93.615,93.507,93.578,6375799982.0
2006-07-25 07:00:00,93.591,93.655,93.549,93.635,5980300001.0
2006-07-25 07:30:00,93.649,93.729,93.573,93.721,6608799994.0
2006-07-25 08:00:00,93.716,93.785,93.691,93.767,6228599986.0
2006-07-25 08:30:00,93.794,93.842,93.751,93.774,6586499976.0
2006-07-25 09:00:00,93.768,93.831,93.718,93.744,6865999990.0
2006-07-25 09:30:00,93.741,93.798,93.706,93.777,7026899979.0
2006-07-25 10:00:00,93.771,93.823,93.713,93.761,6608199982.0
2006-07-25 10:30:00,93.762,93.775,93.653,93.681,6760699954.0
2006-07-25 11:00:00,93.702,93.774,93.677,93.746,7487600013.0
2006-07-25 11:30:00,93.731,93.763,93.699,93.721,7406699982.0
2006-07-25 12:00:00,93.735,93.746,93.653,93.67,6854399967.0
2006-07-25 12:30:00,93.652,93.721,93.63,93.705,6508099996.0
2006-07-25 13:00:00,93.708,93.764,93.688,93.72,7033599983.0
2006-07-25 13:30:00,93.73,93.762,93.676,93.702,6460799999.0
2006-07-25 14:00:00,93.715,93.77,93.677,93.694,5915799982.0
2006-07-25 14:30:00,93.689,93.741,93.593,93.66,6475499987.0
2006-07-25 15:00:00,93.662,93.675,93.596,93.655,5752699985.0
2006-07-25 15:30:00,93.644,93.774,93.623,93.75,5958099968.0
2006-07-25 16:00:00,93.738,93.738,93.511,93.518,5868799991.0
2006-07-25 16:30:00,93.543,93.629,93.517,93.592,6986899992.0
2006-07-25 17:00:00,93.581,93.626,93.472,93.521,6343500003.0
2006-07-25 17:30:00,93.519,93.554,93.461,93.526,6633299970.0
2006-07-25 18:00:00,93.548,93.59,93.499,93.536,49305099966.0
2006-07-25 18:30:00,93.54,93.583,93.511,93.573,31931599933.0
2006-07-25 19:00:00,93.547,93.616,93.501,93.532,23089399939.0
2006-07-25 19:30:00,93.526,93.58,93.497,93.51,21790199931.0
2006-07-25 20:00:00,93.505,93.533,93.469,93.49,22833699928.0
2006-07-25 20:30:00,93.53,93.563,93.483,93.53,28387699900.0
2006-07-25 21:00:00,93.54,93.57,93.487,93.51,23810199928.0
2006-07-25 21:30:00,93.52,93.533,93.461,93.481,14827999984.0
2006-07-25 22:00:00,93.479,93.509,93.448,93.475,12043599951.0
2006-07-25 22:30:00,93.483,93.515,93.413,93.46,10475099966.0
2006-07-25 23:00:00,93.49,93.493,93.391,93.445,7256199980.0
2006-07-25 23:30:00,93.438,93.479,93.417,93.44,6000199986.0
2006-07-26 00:00:00,93.441,93.466,93.394,93.425,6242299996.0
2006-07-26 00:30:00,93.399,93.478,93.372,93.472,6572599980.0
2006-07-26 01:00:00,93.443,93.498,93.418,93.49,5851399992.0
2006-07-26 01:30:00,93.487,93.521,93.427,93.438,6814399973.0
2006-07-26 02:00:00,93.432,93.477,93.35,93.387,6372899976.0
2006-07-26 02:30:00,93.378,93.403,93.316,93.376,6335499975.0
2006-07-26 03:00:00,93.362,93.446,93.334,93.428,6207799966.0
2006-07-26 03:30:00,93.447,93.463,93.382,93.42,6114499994.0
2006-07-26 04:00:00,93.406,93.433,93.371,93.398,6144799988.0
2006-07-26 04:30:00,93.401,93.452,93.374,93.418,5472899972.0
2006-07-26 05:00:00,93.425,93.489,93.385,93.476,5936699998.0
2006-07-26 05:30:00,93.483,93.489,93.392,93.437,5337699986.0
2006-07-26 06:00:00,93.43,93.486,93.416,93.444,5530800019.0
2006-07-26 06:30:00,93.445,93.468,93.37,93.466,5725399969.0
2006-07-26 07:00:00,93.445,93.467,93.382,93.425,6405599979.0
2006-07-26 07:30:00,93.406,93.45,93.374,93.405,6370399997.0
2006-07-26 08:00:00,93.407,93.459,93.335,93.41,5675799984.0
2006-07-26 08:30:00,93.399,93.431,93.302,93.39,6480199992.0
2006-07-26 09:00:00,93.39,93.42,93.311,93.312,6738199984.0
2006-07-26 09:30:00,93.294,93.325,93.214,93.231,6883399992.0
2006-07-26 10:00:00,93.222,93.302,93.155,93.226,7038099961.0
2006-07-26 10:30:00,93.234,93.333,93.2,93.315,6950399991.0
2006-07-26 11:00:00,93.296,93.364,93.273,93.299,7176399987.0
2006-07-26 11:30:00,93.279,93.406,93.275,93.333,7017199985.0
2006-07-26 12:00:00,93.345,93.355,93.241,93.323,6808799991.0
2006-07-26 12:30:00,93.293,93.358,93.278,93.282,6461599988.0
2006-07-26 13:00:00,93.319,93.393,93.306,93.374,6793099978.0
2006-07-26 13:30:00,93.36,93.375,93.253,93.305,6341599969.0
2006-07-26 14:00:00,93.285,93.343,93.27,93.333,6930899993.0
2006-07-26 14:30:00,93.31,93.361,93.271,93.329,7031799972.0
2006-07-26 15:00:00,93.351,93.392,93.311,93.355,7102099978.0
2006-07-26 15:30:00,93.344,93.375,93.299,93.358,6580299972.0
2006-07-26 16:00:00,93.348,93.5,93.286,93.464,6215099989.0
2006-07-26 16:30:00,93.485,93.569,93.468,93.497,6776999957.0
2006-07-26 17:00:00,93.482,93.713,93.455,93.682,6284399983.0
2006-07-26 17:30:00,93.676,93.684,93.525,93.542,7163900004.0
2006-07-26 18:00:00,93.515,93.65,93.494,93.615,46361999755.0
2006-07-26 18:30:00,93.615,93.731,93.604,93.664,33213199877.0
2006-07-26 19:00:00,93.654,93.685,93.6,93.608,23467599929.0
2006-07-26 19:30:00,93.63,93.665,93.573,93.634,21731799952.0
2006-07-26 20:00:00,93.616,93.688,93.559,93.58,26038699967.0
2006-07-26 20:30:00,93.59,93.59,93.496,93.59,30782599942.0
2006-07-26 21:00:00,93.555,93.609,93.522,93.56,25470599938.0
2006-07-26 21:30:00,93.567,93.622,93.539,93.594,14342599983.0
2006-07-26 22:00:00,93.593,93.639,93.534,93.591,10686399929.0
2006-07-26 22:30:00,93.627,93.69,93.595,93.666,10664399974.0
2006-07-26 23:00:00,93.69,93.741,93.629,93.689,7255099961.0
2006-07-26 23:30:00,93.673,93.804,93.653,93.752,6234899984.0
2006-07-27 00:00:00,93.75,93.784,93.645,93.715,5947599973.0
2006-07-27 00:30:00,93.687,93.763,93.662,93.735,6992599986.0
2006-07-27 01:00:00,93.712,93.751,93.667,93.703,6239199980.0
2006-07-27 01:30:00,93.731,93.739,93.67,93.696,7211499986.0
2006-07-27 02:00:00,93.698,93.746,93.629,93.67,6748999973.0
2006-07-27 02:30:00,93.636,93.714,93.621,93.705,6669599984.0
2006-07-27 03:00:00,93.704,93.748,93.668,93.732,6517199959.0
2006-07-27 03:30:00,93.715,93.73,93.637,93.689,5962999965.0
2006-07-27 04:00:00,93.658,93.688,93.611,93.625,5443699986.0
2006-07-27 04:30:00,93.627,93.699,93.609,93.698,5504099971.0
2006-07-27 05:00:00,93.7,93.705,93.621,93.636,4665099989.0
2006-07-27 05:30:00,93.65,93.662,93.596,93.615,4848299978.0
2006-07-27 06:00:00,93.624,93.688,93.592,93.664,5793299993.0
2006-07-27 06:30:00,93.653,93.745,93.646,93.725,5968899999.0
2006-07-27 07:00:00,93.711,93.731,93.657,93.685,5527799972.0
2006-07-27 07:30:00,93.69,93.718,93.633,93.636,5516099978.0
2006-07-27 08:00:00,93.652,93.69,93.6,93.631,6819099985.0
2006-07-27 08:30:00,93.647,93.744,93.597,93.702,6800200005.0
2006-07-27 09:00:00,93.702,93.785,93.64,93.731,7053899962.0
2006-07-27 09:30:00,93.731,93.783,93.676,93.732,6777199976.0
2006-07-27 10:00:00,93.733,93.764,93.636,93.647,6861099988.0
2006-07-27 10:30:00,93.647,93.72,93.445,93.489,6701299991.0
2006-07-27 11:00:00,93.482,93.506,93.378,93.487,7495699980.0
2006-07-27 11:30:00,93.48,93.558,93.459,93.501,7255199970.0
2006-07-27 12:00:00,93.507,93.548,93.471,93.485,7483099994.0
2006-07-27 12:30:00,93.485,93.578,93.448,93.525,6468899990.0
2006-07-27 13:00:00,93.534,93.571,93.484,93.537,6692999962.0
2006-07-27 13:30:00,93.536,93.608,93.521,93.556,6694099973.0
2006-07-27 14:00:00,93.555,93.567,93.437,93.52,6298399976.0
2006-07-27 14:30:00,93.496,93.546,93.415,93.508,7391399997.0
2006-07-27 15:00:00,93.526,93.628,93.503,93.602,6769799973.0
2006-07-27 15:30:00,93.624,93.664,93.542,93.603,7138099971.0
2006-07-27 16:00:00,93.6,93.667,93.521,93.54,6248299991.0
2006-07-27 16:30:00,93.546,93.556,93.419,93.451,6376799975.0
2006-07-27 17:00:00,93.444,93.467,93.314,93.359,6620099999.0
2006-07-27 17:30:00,93.348,93.53,93.348,93.481,6551099993.0
2006-07-27 18:00:00,93.502,93.53,93.43,93.485,42726599834.0
2006-07-27 18:30:00,93.47,93.5,93.422,93.494,32792899915.0
2006-07-27 19:00:00,93.493,93.506,93.432,93.495,23884199931.0
2006-07-27 19:30:00,93.494,93.505,93.425,93.425,21250199952.0
2006-07-27 20:00:00,93.433,93.53,93.41,93.478,25322999898.0
2006-07-27 20:30:00,93.481,93.515,93.4,93.44,31274699892.0
2006-07-27 21:00:00,93.48,93.5,93.422,93.457,23348399938.0
2006-07-27 21:30:00,93.46,93.465,93.399,93.406,15488899961.0
2006-07-27 22:00:00,93.425,93.495,93.389,93.452,11603199966.0
2006-07-27 22:30:00,93.468,93.536,93.371,93.42,10500599967.0
2006-07-27 23:00:00,93.437,93.474,93.388,93.422,7492199986.0
2006-07-27 23:30:00,93.428,93.45,93.368,93.429,5982799978.0
2006-07-28 00:00:00,93.45,93.468,93.386,93.463,6081499976.0
2006-07-28 00:30:00,93.447,93.494,93.409,93.435,6474299992.0
2006-07-28 01:00:00,93.428,93.464,93.369,93.381,5535199996.0
2006-07-28 01:30:00,93.415,93.559,93.414,93.452,7290299987.0
2006-07-28 02:00:00,93.468,93.508,93.435,93.478,6365799982.0
2006-07-28 02:30:00,93.47,93.534,93.44,93.503,6556699974.0
2006-07-28 03:00:00,93.503,93.539,93.436,93.45,6623099969.0
2006-07-28 03:30:00,93.448,93.497,93.39,93.486,6548999978.0
2006-07-28 04:00:00,93.446,93.493,93.412,93.424,5589399990.0
2006-07-28 04:30:00,93.404,93.439,93.374,93.395,6126799996.0
2006-07-28 05:00:00,93.387,93.387,93.254,93.291,5854799989.0
2006-07-28 05:30:00,93.275,93.311,93.218,93.294,5853299987.0
2006-07-28 06:00:00,93.287,93.352,93.256,93.287,6346299988.0
2006-07-28 06:30:00,93.286,93.292,93.175,93.238,6367099997.0
2006-07-28 07:00:00,93.213,93.237,93.155,93.179,6803699960.0
2006-07-28 07:30:00,93.208,93.238,93.17,93.193,6424499974.0
2006-07-28 08:00:00,93.205,93.229,93.118,93.171,6622099975.0
2006-07-28 08:30:00,93.175,93.195,93.132,93.149,6707699986.0
2006-07-28 09:00:00,93.14,93.254,93.107,93.241,6500999991.0
2006-07-28 09:30:00,93.255,93.29,93.182,93.213,6420799975.0
2006-07-28 10:00:00,93.202,93.239,93.073,93.128,6423799967.0
2006-07-28 10:30:00,93.139,93.159,93.039,93.081,7050699998.0
2006-07-28 11:00:00,93.109,93.134,92.974,92.985,7651000016.0
2006-07-28 11:30:00,92.992,93.202,92.992,93.168,7034999972.0
2006-07-28 12:00:00,93.155,93.205,93.047,93.063,6484299993.0
2006-07-28 12:30:00,93.035,93.23,93.035,93.142,6406299993.0
2006-07-28 13:00:00,93.141,93.161,93.097,93.137,6518399977.0
2006-07-28 13:30:00,93.132,93.175,93.088,93.148,6663299973.0
2006-07-28 14:00:00,93.146,93.21,93.066,93.116,6427699984.0
2006-07-28 14:30:00,93.108,93.219,93.009,93.039,7062299966.0
2006-07-28 15:00:00,93.059,93.208,93.007,93.058,6970499978.0
2006-07-28 15:30:00,93.07,93.16,93.042,93.066,6966099985.0
2006-07-28 16:00:00,93.03,93.177,92.97,93.085,6843499977.0
2006-07-28 16:30:00,93.082,93.148,92.981,93.058,7012299981.0
2006-07-28 17:00:00,93.066,93.111,92.963,92.979,6314899990.0
2006-07-28 17:30:00,92.96,93.005,92.86,92.961,6620199991.0
2006-07-28 18:00:00,92.98,93.0,92.877,92.903,46522799834.0
2006-07-28 18:30:00,92.908,93.007,92.869,93.003,31996199923.0
2006-07-28 19:00:00,93.006,93.052,92.965,93.0,24307299947.0
2006-07-28 19:30:00,93.004,93.094,92.984,93.038,21391099993.0
2006-07-28 20:00:00,93.025,93.107,92.975,93.06,25250599945.0
2006-07-28 20:30:00,93.07,93.089,92.913,92.953,33298599849.0
2006-07-28 21:00:00,92.96,93.015,92.928,92.998,24547699947.0
2006-07-28 21:30:00,92.995,92.995,92.899,92.967,14362599969.0
2006-07-28 22:00:00,92.965,93.026,92.943,92.981,10916799978.0
2006-07-28 22:30:00,92.982,93.004,92.897,92.95,10483699979.0
2006-07-30 23:00:00,92.912,93.069,92.894,93.028,6310000010.0
2006-07-30 23:30:00,93.033,93.083,92.98,93.013,7085799958.0
2006-07-31 00:00:00,93.046,93.124,92.993,93.071,7063299981.0
2006-07-31 00:30:00,93.043,93.132,93.01,93.105,6761099973.0
2006-07-31 01:00:00,93.116,93.145,93.012,93.1,5428499975.0
2006-07-31 01:30:00,93.125,93.135,93.05,93.088,6591099982.0
2006-07-31 02:00:00,93.063,93.139,93.05,93.103,6817199975.0
2006-07-31 02:30:00,93.091,93.143,93.029,93.046,6622199994.0
2006-07-31 03:00:00,93.041,93.053,92.938,92.957,6612699979.0
2006-07-31 03:30:00,92.982,93.008,92.945,92.97,6002699953.0
2006-07-31 04:00:00,92.958,92.999,92.913,92.936,5445899979.0
2006-07-31 04:30:00,92.941,92.946,92.85,92.865,5457599981.0
2006-07-31 05:00:00,92.878,92.906,92.803,92.841,6049799993.0
2006-07-31 05:30:00,92.818,92.881,92.781,92.817,5836799984.0
2006-07-31 06:00:00,92.806,92.853,92.788,92.831,6763399969.0
2006-07-31 06:30:00,92.832,92.848,92.753,92.79,5271199989.0
2006-07-31 07:00:00,92.765,92.798,92.691,92.774,5597099981.0
2006-07-31 07:30:00,92.768,92.787,92.674,92.702,5839599976.0
2006-07-31 08:00:00,92.711,92.732,92.592,92.66,6152099983.0
2006-07-31 08:30:00,92.675,92.696,92.61,92.673,6401399989.0
2006-07-31 09:00:00,92.679,92.728,92.64,92.71,6528499982.0
2006-07-31 09:30:00,92.702,92.767,92.655,92.727,6923999974.0
2006-07-31 10:00:00,92.721,92.784,92.694,92.702,6614999968.0
2006-07-31 10:30:00,92.712,92.712,92.601,92.659,7014399978.0
2006-07-31 11:00:00,92.66,92.798,92.64,92.776,7557500000.0
2006-07-31 11:30:00,92.776,92.809,92.712,92.804,6947899996.0
2006-07-31 12:00:00,92.808,92.814,92.709,92.755,6794399964.0
2006-07-31 12:30:00,92.729,92.772,92.651,92.741,6511699953.0
2006-07-31 13:00:00,92.757,92.787,92.691,92.773,6919999965.0
2006-07-31 13:30:00,92.775,92.876,92.754,92.783,6345499993.0
2006-07-31 14:00:00,92.785,92.834,92.73,92.793,7086299993.0
2006-07-31 14:30:00,92.799,92.958,92.735,92.955,6500199978.0
2006-07-31 15:00:00,92.955,92.955,92.887,92.916,7508200009.0
2006-07-31 15:30:00,92.935,92.954,92.825,92.855,5565799992.0
2006-07-31 16:00:00,92.84,92.892,92.802,92.86,6269199989.0
2006-07-31 16:30:00,92.869,92.926,92.819,92.892,6893599973.0
2006-07-31 17:00:00,92.875,92.904,92.789,92.817,6651899998.0
2006-07-31 17:30:00,92.811,92.917,92.794,92.887,7060800003.0
2006-07-31 18:00:00,92.905,93.01,92.875,92.928,46548699807.0
2006-07-31 18:30:00,92.925,93.067,92.905,93.035,33512399872.0
2006-07-31 19:00:00,93.037,93.163,93.022,93.146,23028499928.0
2006-07-31 19:30:00,93.15,93.218,93.112,93.135,21575500014.0
2006-07-31 20:00:00,93.135,93.165,93.086,93.143,23810999889.0
2006-07-31 20:30:00,93.17,93.18,93.084,93.15,28593799925.0
2006-07-31 21:00:00,93.16,93.16,93.03,93.054,23131899942.0
2006-07-31 21:30:00,93.068,93.136,93.045,93.116,14408799920.0
2006-07-31 22:00:00,93.114,93.133,93.029,93.09,10908499959.0
2006-07-31 22:30:00,93.106,93.127,93.001,93.05,10945499952.0
2006-07-31 23:00:00,93.067,93.13,93.037,93.085,6913199989.0
2006-07-31 23:30:00,93.084,93.122,93.041,93.095,6342900005.0
2006-08-01 00:00:00,93.074,93.126,93.055,93.125,5524899990.0
2006-08-01 00:30:00,93.094,93.13,93.019,93.059,7170999985.0
2006-08-01 01:00:00,93.036,93.086,93.008,93.061,7115899994.0
2006-08-01 01:30:00,93.067,93.081,93.016,93.053,6675599980.0
2006-08-01 02:00:00,93.037,93.078,92.973,92.995,6615799970.0
2006-08-01 02:30:00,93.001,93.013,92.932,92.965,7115799984.0
2006-08-01 03:00:00,92.96,92.991,92.927,92.966,6789599998.0
2006-08-01 03:30:00,92.968,92.976,92.852,92.869,6447099990.0
2006-08-01 04:00:00,92.858,92.994,92.858,92.982,6621099990.0
2006-08-01 04:30:00,92.978,93.041,92.964,93.007,5435599974.0
2006-08-01 05:00:00,93.025,93.072,92.998,93.042,6159299974.0
2006-08-01 05:30:00,93.056,93.068,92.983,93.036,5111799977.0
2006-08-01 06:00:00,93.03,93.034,92.944,92.968,5198299974.0
2006-08-01 06:30:00,92.973,92.978,92.843,92.86,5339699972.0
2006-08-01 07:00:00,92.865,92.893,92.75,92.812,6075499994.0
2006-08-01 07:30:00,92.808,92.828,92.699,92.746,5750499971.0
2006-08-01 08:00:00,92.742,92.815,92.726,92.76,6467699977.0
2006-08-01 08:30:00,92.785,92.904,92.765,92.88,6593799980.0
2006-08-01 09:00:00,92.883,92.899,92.827,92.848,6374699990.0
2006-08-01 09:30:00,92.839,92.921,92.818,92.911,6787900000.0
2006-08-01 10:00:00,92.917,92.964,92.882,92.901,6807199974.0
2006-08-01 10:30:00,92.903,92.972,92.854,92.927,7593899979.0
2006-08-01 11:00:00,92.949,92.964,92.884,92.913,7363499975.0
2006-08-01 11:30:00,92.912,93.003,92.891,92.957,7590199970.0
2006-08-01 12:00:00,92.965,92.979,92.897,92.972,7020399979.0
2006-08-01 12:30:00,92.956,93.125,92.926,93.095,6551899995.0
2006-08-01 13:00:00,93.103,93.157,93.063,93.137,7767599978.0
2006-08-01 13:30:00,93.137,93.137,93.044,93.095,6457699980.0
2006-08-01 14:00:00,93.1,93.155,93.022,93.132,6357099978.0
2006-08-01 14:30:00,93.115,93.222,93.072,93.159,6894800022.0
2006-08-01 15:00:00,93.16,93.267,93.152,93.209,6243899988.0
2006-08-01 15:30:00,93.213,93.316,93.189,93.215,6115599970.0
2006-08-01 16:00:00,93.191,93.33,93.155,93.26,6603299986.0
2006-08-01 16:30:00,93.247,93.306,93.156,93.156,6277999977.0
2006-08-01 17:00:00,93.127,93.25,93.121,93.213,6459199999.0
2006-08-01 17:30:00,93.209,93.297,93.169,93.278,6738299963.0
2006-08-01 18:00:00,93.285,93.45,93.268,93.393,47536899907.0
2006-08-01 18:30:00,93.414,93.462,93.38,93.422,32816199929.0
2006-08-01 19:00:00,93.419,93.454,93.388,93.435,23449499889.0
2006-08-01 19:30:00,93.435,93.457,93.381,93.405,21032399920.0
2006-08-01 20:00:00,93.391,93.465,93.356,93.434,24441199933.0
2006-08-01 20:30:00,93.456,93.46,93.284,93.317,30032099926.0
2006-08-01 21:00:00,93.319,93.392,93.284,93.374,24860599946.0
2006-08-01 21:30:00,93.364,93.396,93.325,93.382,14812099969.0
2006-08-01 22:00:00,93.387,93.44,93.356,93.405,11216699992.0
2006-08-01 22:30:00,93.415,93.457,93.352,93.4,10559399976.0
2006-08-01 23:00:00,93.43,93.444,93.352,93.414,7114199984.0
2006-08-01 23:30:00,93.422,93.468,93.382,93.442,6279200003.0
2006-08-02 00:00:00,93.431,93.463,93.34,93.382,6164599987.0
2006-08-02 00:30:00,93.357,93.386,93.298,93.372,6717599960.0
2006-08-02 01:00:00,93.348,93.38,93.26,93.296,6339499978.0
2006-08-02 01:30:00,93.313,93.344,93.231,93.28,7564199961.0
2006-08-02 02:00:00,93.279,93.318,93.241,93.259,6431799980.0
2006-08-02 02:30:00,93.233,93.297,93.203,93.276,6894699994.0
2006-08-02 03:00:00,93.301,93.318,93.21,93.261,6231399961.0
2006-08-02 03:30:00,93.267,93.309,93.241,93.275,6414299993.0
2006-08-02 04:00:00,93.262,93.296,93.166,93.166,5443599993.0
2006-08-02 04:30:00,93.175,93.194,93.123,93.129,5842499976.0
2006-08-02 05:00:00,93.145,93.203,93.095,93.168,5841099982.0
2006-08-02 05:30:00,93.165,93.185,93.101,93.163,5612899996.0
2006-08-02 06:00:00,93.184,93.216,93.123,93.183,5352999981.0
2006-08-02 06:30:00,93.175,93.213,93.154,93.187,5742799966.0
2006-08-02 07:00:00,93.182,93.217,93.147,93.175,6019999984.0
2006-08-02 07:30:00,93.177,93.271,93.073,93.227,6040999979.0
2006-08-02 08:00:00,93.225,93.239,93.156,93.195,6718999985.0
2006-08-02 08:30:00,93.185,93.314,93.162,93.262,6676499983.0
2006-08-02 09:00:00,93.259,93.274,93.117,93.161,6403199988.0
2006-08-02 09:30:00,93.163,93.239,93.125,93.174,6771599992.0
2006-08-02 10:00:00,93.177,93.224,93.123,93.211,6058399994.0
2006-08-02 10:30:00,93.196,93.233,93.137,93.207,7433900014.0
2006-08-02 11:00:00,93.214,93.25,93.174,93.207,6554399976.0
2006-08-02 11:30:00,93.207,93.208,93.1,93.128,7639999986.0
2006-08-02 12:00:00,93.134,93.226,93.117,93.201,6963499982.0
2006-08-02 12:30:00,93.191,93.275,93.151,93.231,5902099981.0
2006-08-02 13:00:00,93.253,93.27,93.173,93.218,6571700005.0
2006-08-02 13:30:00,93.216,93.322,93.196,93.243,7103799966.0
2006-08-02 14:00:00,93.238,93.391,93.235,93.361,7078000013.0
2006-08-02 14:30:00,93.323,93.432,93.267,93.408,7293099969.0
2006-08-02 15:00:00,93.405,93.448,93.12,93.193,7075599966.0
2006-08-02 15:30:00,93.203,93.338,93.103,93.296,7582299976.0
2006-08-02 16:00:00,93.288,93.396,93.147,93.231,6656399995.0
2006-08-02 16:30:00,93.253,93.299,93.212,93.237,7222999986.0
2006-08-02 17:00:00,93.273,93.285,93.143,93.199,6618899989.0
2006-08-02 17:30:00,93.192,93.211,93.107,93.124,6572499998.0
2006-08-02 18:00:00,93.141,93.141,92.971,92.997,47474399905.0
2006-08-02 18:30:00,93.003,93.14,92.976,93.134,32249899956.0
2006-08-02 19:00:00,93.133,93.167,93.076,93.12,23947099989.0
2006-08-02 19:30:00,93.14,93.16,93.09,93.135,21736499935.0
2006-08-02 20:00:00,93.12,93.152,93.076,93.12,25702299916.0
2006-08-02 20:30:00,93.11,93.15,93.068,93.13,32900799849.0
2006-08-02 21:00:00,93.133,93.165,93.057,93.078,24593099946.0
2006-08-02 21:30:00,93.073,93.092,92.994,93.035,14433299952.0
2006-08-02 22:00:00,93.028,93.112,93.016,93.047,11120299955.0
2006-08-02 22:30:00,93.063,93.131,93.035,93.113,10219399980.0
2006-08-02 23:00:00,93.14,93.146,93.063,93.097,7246799961.0
2006-08-02 23:30:00,93.135,93.162,93.089,93.145,6065099979.0
2006-08-03 00:00:00,93.128,93.157,93.061,93.096,5673699989.0
2006-08-03 00:30:00,93.077,93.105,93.037,93.098,6460399968.0
2006-08-03 01:00:00,93.091,93.116,93.064,93.077,5778299986.0
2006-08-03 01:30:00,93.108,93.154,93.059,93.1,7148599995.0
2006-08-03 02:00:00,93.101,93.127,93.006,93.05,6886599973.0
2006-08-03 02:30:00,93.025,93.074,92.951,92.958,6988799977.0
2006-08-03 03:00:00,92.975,93.013,92.911,92.932,6888200013.0
2006-08-03 03:30:00,92.93,92.983,92.871,92.975,6649399982.0
2006-08-03 04:00:00,92.946,92.991,92.931,92.938,4796999995.0
2006-08-03 04:30:00,92.95,92.982,92.904,92.921,5630099985.0
2006-08-03 05:00:00,92.925,92.942,92.849,92.849,6202099964.0
2006-08-03 05:30:00,92.88,92.922,92.826,92.915,5047299986.0
2006-08-03 06:00:00,92.909,92.998,92.896,92.982,5628899968.0
2006-08-03 06:30:00,92.977,93.017,92.954,92.988,6002999966.0
2006-08-03 07:00:00,92.975,93.01,92.94,92.966,6644499979.0
2006-08-03 07:30:00,92.974,93.011,92.856,92.968,6042599982.0
2006-08-03 08:00:00,92.979,93.022,92.882,92.975,6663299962.0
2006-08-03 08:30:00,92.976,93.033,92.953,92.999,5966799987.0
2006-08-03 09:00:00,92.989,93.058,92.966,93.023,6888299975.0
2006-08-03 09:30:00,93.009,93.07,92.974,93.053,7117499975.0
2006-08-03 10:00:00,93.045,93.07,93.003,93.04,6298599991.0
2006-08-03 10:30:00,93.059,93.16,93.011,93.142,7026899990.0
2006-08-03 11:00:00,93.143,93.284,93.128,93.214,7310599969.0
2006-08-03 11:30:00,93.215,93.319,93.184,93.225,6953199983.0
2006-08-03 12:00:00,93.227,93.256,93.147,93.183,6744099974.0
2006-08-03 12:30:00,93.17,93.23,93.086,93.155,6167499981.0
2006-08-03 13:00:00,93.165,93.294,93.136,93.226,6917599971.0
2006-08-03 13:30:00,93.212,93.253,93.125,93.218,6570199977.0
2006-08-03 14:00:00,93.213,93.262,93.151,93.151,6355299976.0
2006-08-03 14:30:00,93.155,93.502,93.136,93.417,6733200007.0
2006-08-03 15:00:00,93.445,93.55,93.41,93.55,6647099967.0
2006-08-03 15:30:00,93.546,93.561,93.383,93.44,7023399997.0
2006-08-03 16:00:00,93.43,93.499,93.41,93.467,6111199964.0
2006-08-03 16:30:00,93.453,93.516,93.321,93.348,7170199981.0
2006-08-03 17:00:00,93.345,93.432,93.301,93.398,6445099974.0
2006-08-03 17:30:00,93.397,93.444,93.356,93.427,6830299968.0
2006-08-03 18:00:00,93.426,93.48,93.4,93.443,47208499890.0
2006-08-03 18:30:00,93.442,93.461,93.336,93.401,30777799977.0
2006-08-03 19:00:00,93.417,93.461,93.379,93.39,23186499984.0
2006-08-03 19:30:00,93.403,93.484,93.356,93.46,20808799948.0
2006-08-03 20:00:00,93.454,93.49,93.418,93.44,25823299899.0
2006-08-03 20:30:00,93.46,93.46,93.367,93.39,30058199911.0
2006-08-03 21:00:00,93.38,93.42,93.332,93.399,23903999941.0
2006-08-03 21:30:00,93.385,93.397,93.297,93.326,15113399967.0
2006-08-03 22:00:00,93.309,93.395,93.298,93.345,10991799986.0
2006-08-03 22:30:00,93.354,93.388,93.301,93.35,10601599972.0
2006-08-03 23:00:00,93.368,93.391,93.315,93.354,6873899984.0
2006-08-03 23:30:00,93.37,93.379,93.295,93.33,5763499976.0
2006-08-04 00:00:00,93.335,93.388,93.305,93.378,6078900007.0
2006-08-04 00:30:00,93.35,93.427,93.326,93.396,6203800000.0
2006-08-04 01:00:00,93.388,93.451,93.361,93.411,5956699963.0
2006-08-04 01:30:00,93.438,93.524,93.405,93.485,7720799985.0
2006-08-04 02:00:00,93.477,93.525,93.456,93.478,7064099992.0
2006-08-04 02:30:00,93.479,93.506,93.435,93.485,6644899985.0
2006-08-04 03:00:00,93.488,93.499,93.433,93.472,5659200002.0
2006-08-04 03:30:00,93.489,93.51,93.432,93.455,6210499971.0
2006-08-04 04:00:00,93.448,93.481,93.41,93.438,5901699976.0
2006-08-04 04:30:00,93.424,93.453,93.373,93.389,5740899978.0
2006-08-04 05:00:00,93.378,93.419,93.34,93.404,5458399982.0
2006-08-04 05:30:00,93.401,93.418,93.335,93.386,5067999993.0
2006-08-04 06:00:00,93.401,93.42,93.364,93.402,5170099992.0
2006-08-04 06:30:00,93.404,93.412,93.344,93.4,5793400004.0
2006-08-04 07:00:00,93.378,93.468,93.37,93.433,5784299992.0
2006-08-04 07:30:00,93.445,93.533,93.424,93.508,6318099996.0
2006-08-04 08:00:00,93.498,93.523,93.389,93.393,6587099983.0
2006-08-04 08:30:00,93.403,93.543,93.387,93.488,6140399979.0
2006-08-04 09:00:00,93.479,93.564,93.473,93.498,6882500000.0
2006-08-04 09:30:00,93.505,93.542,93.462,93.528,6953399981.0
2006-08-04 10:00:00,93.504,93.538,93.404,93.42,5771499988.0
2006-08-04 10:30:00,93.412,93.455,93.297,93.374,6379499992.0
2006-08-04 11:00:00,93.397,93.49,93.36,93.473,7419599980.0
2006-08-04 11:30:00,93.449,93.508,93.427,93.454,7471799979.0
2006-08-04 12:00:00,93.459,93.508,93.414,93.495,6969400001.0
2006-08-04 12:30:00,93.482,93.561,93.448,93.527,6364199987.0
2006-08-04 13:00:00,93.572,93.588,93.467,93.501,6737000002.0
2006-08-04 13:30:00,93.505,93.545,93.442,93.545,7115099971.0
2006-08-04 14:00:00,93.535,93.605,93.473,93.58,6424099978.0
2006-08-04 14:30:00,93.558,93.616,93.367,93.367,6817400000.0
2006-08-04 15:00:00,93.372,93.436,93.242,93.416,7254999989.0
2006-08-04 15:30:00,93.427,93.666,93.386,93.602,7860899998.0
2006-08-04 16:00:00,93.579,93.677,93.554,93.582,6543399981.0
2006-08-04 16:30:00,93.574,93.603,93.408,93.457,6437099990.0
2006-08-04 17:00:00,93.437,93.515,93.417,93.484,5404799970.0
2006-08-04 17:30:00,93.479,93.514,93.384,93.498,7090499989.0
2006-08-04 18:00:00,93.488,93.591,93.471,93.527,50872899974.0
2006-08-04 18:30:00,93.541,93.58,93.469,93.554,32983199894.0
2006-08-04 19:00:00,93.551,93.625,93.474,93.579,24001199938.0
2006-08-04 19:30:00,93.596,93.629,93.543,93.55,21779099951.0
2006-08-04 20:00:00,93.547,93.622,93.544,93.56,24369399930.0
2006-08-04 20:30:00,93.542,93.583,93.496,93.529,32605699917.0
2006-08-04 21:00:00,93.57,93.615,93.517,93.584,23877899930.0
2006-08-04 21:30:00,93.591,93.652,93.55,93.557,14708299967.0
2006-08-04 22:00:00,93.577,93.586,93.481,93.481,10908799956.0
2006-08-04 22:30:00,93.515,93.56,93.435,93.48,9814999975.0
2006-08-06 23:00:00,93.727,93.727,93.251,93.405,7273899977.0
2006-08-06 23:30:00,93.401,93.481,93.372,93.447,6612699980.0
2006-08-07 00:00:00,93.444,93.506,93.4,93.451,6343899987.0
2006-08-07 00:30:00,93.444,93.535,93.409,93.501,7374399986.0
2006-08-07 01:00:00,93.508,93.546,93.43,93.505,5850099972.0
2006-08-07 01:30:00,93.512,93.562,93.485,93.528,6652899962.0
2006-08-07 02:00:00,93.537,93.582,93.509,93.567,6310599970.0
2006-08-07 02:30:00,93.58,93.606,93.535,93.585,6694699989.0
2006-08-07 03:00:00,93.561,93.624,93.542,93.621,5779900009.0
2006-08-07 03:30:00,93.606,93.648,93.58,93.63,6218099978.0
2006-08-07 04:00:00,93.622,93.679,93.603,93.658,5178699965.0
2006-08-07 04:30:00,93.652,93.654,93.572,93.572,5851299991.0
2006-08-07 05:00:00,93.581,93.624,93.552,93.618,5096099984.0
2006-08-07 05:30:00,93.61,93.692,93.585,93.682,5466799987.0
2006-08-07 06:00:00,93.675,93.698,93.636,93.66,5563999980.0
2006-08-07 06:30:00,93.662,93.711,93.649,93.699,5497899965.0
2006-08-07 07:00:00,93.671,93.701,93.633,93.694,5820899994.0
2006-08-07 07:30:00,93.693,93.716,93.657,93.685,5606099973.0
2006-08-07 08:00:00,93.691,93.746,93.642,93.71,6933000011.0
2006-08-07 08:30:00,93.727,93.794,93.712,93.753,6998299972.0
2006-08-07 09:00:00,93.751,93.787,93.693,93.737,6886499957.0
2006-08-07 09:30:00,93.753,93.847,93.725,93.778,6266699983.0
2006-08-07 10:00:00,93.792,93.806,93.688,93.797,6357299975.0
2006-08-07 10:30:00,93.78,93.888,93.754,93.859,6833800002.0
2006-08-07 11:00:00,93.887,93.914,93.828,93.866,6639299960.0
2006-08-07 11:30:00,93.849,93.985,93.791,93.958,7034699974.0
2006-08-07 12:00:00,93.973,94.006,93.9,93.925,6843799977.0
2006-08-07 12:30:00,93.916,94.029,93.899,93.957,5839199995.0
2006-08-07 13:00:00,93.963,94.046,93.938,94.009,6417099973.0
2006-08-07 13:30:00,94.008,94.051,93.966,94.003,6521099979.0
2006-08-07 14:00:00,94.02,94.091,93.993,94.038,7143899989.0
2006-08-07 14:30:00,94.035,94.072,93.968,94.052,6538099991.0
2006-08-07 15:00:00,94.055,94.064,93.961,94.043,6161499965.0
2006-08-07 15:30:00,94.056,94.132,93.998,94.013,6651999973.0
2006-08-07 16:00:00,94.001,94.051,93.968,94.002,5974399971.0
2006-08-07 16:30:00,94.008,94.037,93.965,94.02,6718499999.0
2006-08-07 17:00:00,94.019,94.075,93.929,93.951,6175199996.0
2006-08-07 17:30:00,93.927,93.956,93.859,93.916,7121299982.0
2006-08-07 18:00:00,93.892,93.95,93.854,93.873,48527199861.0
2006-08-07 18:30:00,93.875,93.952,93.856,93.883,31479399926.0
2006-08-07 19:00:00,93.866,93.925,93.809,93.845,23915899931.0
2006-08-07 19:30:00,93.852,93.858,93.771,93.813,21329299935.0
2006-08-07 20:00:00,93.789,93.89,93.732,93.87,24989199947.0
2006-08-07 20:30:00,93.865,93.89,93.821,93.863,29447899965.0
2006-08-07 21:00:00,93.88,93.898,93.827,93.888,24253899920.0
2006-08-07 21:30:00,93.875,93.92,93.842,93.883,14609999950.0
2006-08-07 22:00:00,93.872,93.905,93.829,93.829,11331399961.0
2006-08-07 22:30:00,93.852,93.917,93.843,93.849,10073099971.0
2006-08-07 23:00:00,93.907,93.935,93.831,93.867,7304099964.0
2006-08-07 23:30:00,93.865,93.951,93.846,93.861,5936299987.0
2006-08-08 00:00:00,93.851,93.859,93.704,93.725,5801499989.0
2006-08-08 00:30:00,93.691,93.808,93.677,93.791,6505499978.0
2006-08-08 01:00:00,93.771,93.812,93.743,93.789,6131099984.0
2006-08-08 01:30:00,93.805,93.817,93.75,93.788,6892499987.0
2006-08-08 02:00:00,93.78,93.8,93.719,93.757,6968699982.0
2006-08-08 02:30:00,93.75,93.757,93.693,93.715,6557899978.0
2006-08-08 03:00:00,93.712,93.762,93.676,93.725,6005500006.0
2006-08-08 03:30:00,93.748,93.786,93.709,93.763,6201699983.0
2006-08-08 04:00:00,93.75,93.8,93.73,93.768,5388999984.0
2006-08-08 04:30:00,93.761,93.828,93.732,93.745,5487399996.0
2006-08-08 05:00:00,93.765,93.818,93.736,93.77,4904199968.0
2006-08-08 05:30:00,93.762,93.794,93.709,93.745,5248499957.0
2006-08-08 06:00:00,93.74,93.779,93.721,93.759,4928399996.0
2006-08-08 06:30:00,93.741,93.823,93.734,93.806,5937599990.0
2006-08-08 07:00:00,93.795,93.845,93.774,93.826,5838599987.0
2006-08-08 07:30:00,93.816,93.865,93.777,93.857,5770599973.0
2006-08-08 08:00:00,93.842,93.927,93.797,93.908,5972700005.0
2006-08-08 08:30:00,93.916,93.998,93.898,93.971,6276599996.0
2006-08-08 09:00:00,93.998,94.022,93.885,93.931,6029699995.0
2006-08-08 09:30:00,93.916,93.936,93.841,93.893,7313199977.0
2006-08-08 10:00:00,93.909,93.971,93.88,93.915,5664499978.0
2006-08-08 10:30:00,93.898,93.933,93.857,93.898,6904399992.0
2006-08-08 11:00:00,93.898,93.959,93.876,93.924,7389199988.0
2006-08-08 11:30:00,93.919,94.008,93.898,93.968,7170599988.0
2006-08-08 12:00:00,93.95,93.984,93.899,93.923,6719300010.0
2006-08-08 12:30:00,93.915,93.952,93.802,93.857,5845899991.0
2006-08-08 13:00:00,93.852,93.89,93.797,93.871,6601199985.0
2006-08-08 13:30:00,93.878,93.907,93.783,93.835,6129199985.0
2006-08-08 14:00:00,93.817,93.87,93.775,93.79,5894899976.0
2006-08-08 14:30:00,93.798,93.862,93.749,93.775,6467899982.0
2006-08-08 15:00:00,93.796,93.796,93.655,93.699,6949299984.0
2006-08-08 15:30:00,93.72,93.824,93.684,93.796,6413399993.0
2006-08-08 16:00:00,93.79,93.862,93.717,93.737,7925499994.0
2006-08-08 16:30:00,93.772,93.825,93.702,93.797,7663599970.0
2006-08-08 17:00:00,93.817,93.817,93.715,93.775,7457199977.0
2006-08-08 17:30:00,93.756,93.815,93.745,93.783,7049999977.0
2006-08-08 18:00:00,93.791,93.814,93.712,93.786,47404699875.0
2006-08-08 18:30:00,93.78,93.833,93.734,93.758,33354899849.0
2006-08-08 19:00:00,93.754,93.82,93.721,93.776,23511099934.0
2006-08-08 19:30:00,93.801,93.841,93.742,93.77,20356899900.0
2006-08-08 20:00:00,93.772,94.001,93.772,93.87,24463199997.0
2006-08-08 20:30:00,93.86,93.903,93.745,93.86,30551599969.0
2006-08-08 21:00:00,93.87,93.966,93.812,93.945,23999199923.0
2006-08-08 21:30:00,93.966,93.977,93.861,93.95,14990599967.0
2006-08-08 22:00:00,93.956,94.047,93.933,93.962,10997099983.0
2006-08-08 22:30:00,93.995,94.049,93.963,94.017,10644199978.0
2006-08-08 23:00:00,94.037,94.057,93.926,93.976,7278199972.0
2006-08-08 23:30:00,93.997,94.035,93.926,93.971,7931500000.0
2006-08-09 00:00:00,93.982,94.094,93.911,94.079,7943299967.0
2006-08-09 00:30:00,94.078,94.107,93.782,93.799,7138199972.0
2006-08-09 01:00:00,93.79,93.856,93.712,93.797,7483499970.0
2006-08-09 01:30:00,93.839,93.921,93.788,93.859,8022099979.0
2006-08-09 02:00:00,93.829,93.88,93.791,93.834,8325699975.0
2006-08-09 02:30:00,93.814,93.883,93.783,93.813,7612799981.0
2006-08-09 03:00:00,93.85,93.88,93.776,93.861,7969499970.0
2006-08-09 03:30:00,93.859,93.925,93.817,93.87,7419899960.0
2006-08-09 04:00:00,93.878,93.944,93.841,93.9,7650999973.0
2006-08-09 04:30:00,93.921,93.942,93.852,93.89,7774999997.0
2006-08-09 05:00:00,93.902,93.942,93.857,93.928,7586999969.0
2006-08-09 05:30:00,93.946,94.004,93.908,93.972,7874599970.0
2006-08-09 06:00:00,93.972,94.015,93.921,93.96,7746399994.0
2006-08-09 06:30:00,93.979,93.993,93.882,93.948,7755399998.0
2006-08-09 07:00:00,93.905,93.942,93.83,93.911,7478199971.0
2006-08-09 07:30:00,93.909,93.944,93.836,93.85,7294699966.0
2006-08-09 08:00:00,93.887,93.975,93.783,93.943,7524499987.0
2006-08-09 08:30:00,93.972,94.008,93.887,93.919,7447699974.0
2006-08-09 09:00:00,93.927,94.12,93.869,94.109,7742699981.0
2006-08-09 09:30:00,94.083,94.175,93.997,94.072,7499999991.0
2006-08-09 10:00:00,94.103,94.242,94.033,94.072,7952099991.0
2006-08-09 10:30:00,94.097,94.134,93.974,93.977,7646699987.0
2006-08-09 11:00:00,93.985,94.062,93.911,94.038,7842899987.0
2006-08-09 11:30:00,94.082,94.116,93.985,94.02,7676099996.0
2006-08-09 12:00:00,94.019,94.07,93.972,94.07,7148799968.0
2006-08-09 12:30:00,94.009,94.115,93.96,94.034,7689299988.0
2006-08-09 13:00:00,94.038,94.063,93.945,93.997,7828299988.0
2006-08-09 13:30:00,93.994,94.032,93.916,93.972,7743000005.0
2006-08-09 14:00:00,93.969,94.055,93.929,94.002,7345399996.0
2006-08-09 14:30:00,93.997,94.089,93.956,94.053,7767499972.0
2006-08-09 15:00:00,94.001,94.1,93.924,94.06,6849199985.0
2006-08-09 15:30:00,94.038,94.132,93.985,94.093,8349500003.0
2006-08-09 16:00:00,94.054,94.173,94.043,94.132,6989899984.0
2006-08-09 16:30:00,94.122,94.201,94.082,94.188,6869699978.0
2006-08-09 17:00:00,94.162,94.162,94.064,94.138,6519999971.0
2006-08-09 17:30:00,94.137,94.16,94.084,94.11,6470699964.0
2006-08-09 18:00:00,94.119,94.15,94.05,94.064,42263399956.0
2006-08-09 18:30:00,94.08,94.131,94.051,94.087,34681699891.0
2006-08-09 19:00:00,94.086,94.128,94.036,94.042,23599399954.0
2006-08-09 19:30:00,94.067,94.08,93.971,94.008,21013999970.0
2006-08-09 20:00:00,94.003,94.049,93.957,94.0,26014599949.0
2006-08-09 20:30:00,93.96,94.015,93.899,93.917,31855999929.0
2006-08-09 21:00:00,93.927,94.0,93.917,93.979,24930499917.0
2006-08-09 21:30:00,93.99,94.043,93.959,94.01,15260599953.0
2006-08-09 22:00:00,93.992,94.063,93.967,94.046,10921199978.0
2006-08-09 22:30:00,94.053,94.077,93.952,93.958,10989499975.0
2006-08-09 23:00:00,94.017,94.044,93.958,93.992,7676599976.0
2006-08-09 23:30:00,94.017,94.064,93.975,94.026,5837799993.0
2006-08-10 00:00:00,94.025,94.09,93.993,94.082,5196899995.0
2006-08-10 00:30:00,94.074,94.082,93.995,94.078,6495300004.0
2006-08-10 01:00:00,94.055,94.158,94.025,94.069,6291199979.0
2006-08-10 01:30:00,94.085,94.155,94.066,94.11,7182099982.0
2006-08-10 02:00:00,94.093,94.114,93.993,94.002,6987599969.0
2006-08-10 02:30:00,94.0,94.081,93.983,94.038,7018299970.0
2006-08-10 03:00:00,94.035,94.065,93.961,93.974,6398899992.0
2006-08-10 03:30:00,93.978,94.02,93.937,93.99,6327899988.0
2006-08-10 04:00:00,93.956,94.044,93.936,93.967,5878999982.0
2006-08-10 04:30:00,93.954,94.017,93.919,94.008,5950999985.0
2006-08-10 05:00:00,94.015,94.031,93.963,93.983,5291600005.0
2006-08-10 05:30:00,93.988,94.02,93.919,93.956,5130599998.0
2006-08-10 06:00:00,93.975,93.984,93.875,93.888,6479699986.0
2006-08-10 06:30:00,93.898,93.938,93.853,93.921,6226600004.0
2006-08-10 07:00:00,93.911,93.942,93.853,93.905,5954699969.0
2006-08-10 07:30:00,93.897,94.054,93.889,94.024,6475899981.0
2006-08-10 08:00:00,94.035,94.175,93.978,94.135,5825999980.0
2006-08-10 08:30:00,94.158,94.17,94.055,94.165,6400499995.0
2006-08-10 09:00:00,94.17,94.19,94.001,94.065,6912499978.0
2006-08-10 09:30:00,94.072,94.084,93.727,93.736,6655499980.0
2006-08-10 10:00:00,93.738,93.791,93.677,93.752,6509699973.0
2006-08-10 10:30:00,93.738,93.789,93.692,93.773,6572299992.0
2006-08-10 11:00:00,93.764,93.854,93.736,93.836,7542699993.0
2006-08-10 11:30:00,93.845,93.89,93.76,93.821,7411699991.0
2006-08-10 12:00:00,93.822,93.823,93.719,93.742,7040199955.0
2006-08-10 12:30:00,93.716,93.742,93.535,93.535,6049599989.0
2006-08-10 13:00:00,93.55,93.624,93.495,93.577,6489500012.0
2006-08-10 13:30:00,93.575,93.593,93.507,93.532,6825799948.0
2006-08-10 14:00:00,93.537,93.637,93.502,93.616,6340199972.0
2006-08-10 14:30:00,93.601,93.635,93.403,93.447,7170299985.0
2006-08-10 15:00:00,93.471,93.477,93.389,93.426,6728599986.0
2006-08-10 15:30:00,93.438,93.508,93.411,93.472,7087499971.0
2006-08-10 16:00:00,93.449,93.478,93.282,93.338,6358399990.0
2006-08-10 16:30:00,93.366,93.391,93.183,93.35,6796099989.0
2006-08-10 17:00:00,93.356,93.423,93.288,93.404,6391299990.0
2006-08-10 17:30:00,93.403,93.447,93.356,93.393,6740899964.0
2006-08-10 18:00:00,93.386,93.39,93.28,93.377,48377299897.0
2006-08-10 18:30:00,93.383,93.442,93.366,93.405,32965199929.0
2006-08-10 19:00:00,93.402,93.437,93.372,93.405,23380499948.0
2006-08-10 19:30:00,93.415,93.438,93.354,93.382,20718599960.0
2006-08-10 20:00:00,93.398,93.428,93.277,93.313,24189299976.0
2006-08-10 20:30:00,93.34,93.43,93.298,93.398,31719799950.0
2006-08-10 21:00:00,93.42,93.43,93.328,93.342,23578299946.0
2006-08-10 21:30:00,93.344,93.374,93.31,93.338,13827499964.0
2006-08-10 22:00:00,93.327,93.4,93.309,93.362,10940499963.0
2006-08-10 22:30:00,93.395,93.405,93.302,93.35,10580100004.0
2006-08-10 23:00:00,93.38,93.398,93.309,93.334,7125200007.0
2006-08-10 23:30:00,93.353,93.385,93.29,93.324,6443199994.0
2006-08-11 00:00:00,93.318,93.37,93.26,93.288,5569199969.0
2006-08-11 00:30:00,93.268,93.315,93.255,93.295,6179499967.0
2006-08-11 01:00:00,93.273,93.35,93.273,93.327,6279599996.0
2006-08-11 01:30:00,93.343,93.49,93.315,93.46,7288599961.0
2006-08-11 02:00:00,93.458,93.463,93.299,93.331,6628599998.0
2006-08-11 02:30:00,93.339,93.398,93.313,93.375,7541200006.0
2006-08-11 03:00:00,93.375,93.385,93.247,93.256,6041499958.0
2006-08-11 03:30:00,93.265,93.331,93.226,93.331,6306199985.0
2006-08-11 04:00:00,93.312,93.438,93.265,93.427,6432799997.0
2006-08-11 04:30:00,93.417,93.444,93.363,93.38,5606199972.0
2006-08-11 05:00:00,93.385,93.41,93.347,93.388,5014699992.0
2006-08-11 05:30:00,93.39,93.425,93.328,93.384,5388899978.0
2006-08-11 06:00:00,93.377,93.44,93.368,93.416,5360199986.0
2006-08-11 06:30:00,93.4,93.471,93.394,93.444,5236999978.0
2006-08-11 07:00:00,93.447,93.505,93.437,93.469,6034199982.0
2006-08-11 07:30:00,93.473,93.516,93.402,93.488,5848299965.0
2006-08-11 08:00:00,93.507,93.595,93.402,93.46,6320999988.0
2006-08-11 08:30:00,93.48,93.62,93.428,93.572,7348300006.0
2006-08-11 09:00:00,93.578,93.66,93.557,93.635,5661899980.0
2006-08-11 09:30:00,93.635,93.635,93.564,93.588,6404899987.0
2006-08-11 10:00:00,93.588,93.816,93.568,93.816,5587899979.0
2006-08-11 10:30:00,93.801,93.824,93.691,93.784,6902399982.0
2006-08-11 11:00:00,93.784,93.858,93.741,93.798,7385399983.0
2006-08-11 11:30:00,93.801,93.86,93.784,93.825,7486699980.0
2006-08-11 12:00:00,93.837,93.85,93.743,93.785,6690299982.0
2006-08-11 12:30:00,93.773,93.848,93.756,93.817,6125099986.0
2006-08-11 13:00:00,93.863,93.864,93.764,93.777,6797599997.0
2006-08-11 13:30:00,93.785,93.786,93.7,93.738,7329099973.0
2006-08-11 14:00:00,93.755,93.865,93.71,93.839,6081799981.0
2006-08-11 14:30:00,93.827,93.855,93.533,93.574,6729800013.0
2006-08-11 15:00:00,93.603,93.67,93.548,93.575,6779499985.0
2006-08-11 15:30:00,93.582,93.688,93.524,93.603,6480699983.0
2006-08-11 16:00:00,93.585,93.749,93.571,93.719,6583299994.0
2006-08-11 16:30:00,93.743,93.838,93.717,93.8,6799999968.0
2006-08-11 17:00:00,93.796,93.844,93.716,93.792,6272999982.0
2006-08-11 17:30:00,93.793,93.813,93.67,93.732,6387699975.0
2006-08-11 18:00:00,93.74,93.82,93.626,93.644,49631499812.0
2006-08-11 18:30:00,93.663,93.679,93.524,93.541,32984299923.0
2006-08-11 19:00:00,93.52,93.632,93.52,93.598,23897299936.0
2006-08-11 19:30:00,93.605,93.645,93.548,93.567,21924599941.0
2006-08-11 20:00:00,93.567,93.606,93.541,93.59,26101199980.0
2006-08-11 20:30:00,93.6,93.639,93.525,93.58,33527099911.0
2006-08-11 21:00:00,93.559,93.609,93.531,93.544,26691699936.0
2006-08-11 21:30:00,93.557,93.581,93.521,93.544,13310199952.0
2006-08-11 22:00:00,93.551,93.577,93.512,93.512,11805699958.0
2006-08-11 22:30:00,93.52,93.561,93.45,93.5,10277599984.0
2006-08-13 23:00:00,93.637,93.699,93.597,93.618,7004499982.0
2006-08-13 23:30:00,93.645,93.685,93.586,93.61,6676499984.0
2006-08-14 00:00:00,93.618,93.746,93.602,93.746,7204099975.0
2006-08-14 00:30:00,93.703,93.781,93.687,93.729,7310499956.0
2006-08-14 01:00:00,93.727,93.795,93.634,93.734,7712199978.0
2006-08-14 01:30:00,93.748,93.779,93.659,93.703,7556299962.0
2006-08-14 02:00:00,93.723,93.755,93.653,93.704,7397899987.0
2006-08-14 02:30:00,93.68,93.789,93.658,93.73,7397999987.0
2006-08-14 03:00:00,93.744,93.892,93.694,93.818,7455999997.0
2006-08-14 03:30:00,93.819,93.84,93.764,93.788,6896299971.0
2006-08-14 04:00:00,93.776,93.843,93.751,93.821,7104299966.0
2006-08-14 04:30:00,93.826,93.829,93.728,93.757,7308499984.0
2006-08-14 05:00:00,93.787,93.841,93.745,93.794,6762399980.0
2006-08-14 05:30:00,93.793,93.845,93.75,93.8,7881799975.0
2006-08-14 06:00:00,93.832,93.88,93.787,93.809,7369199974.0
2006-08-14 06:30:00,93.819,93.876,93.794,93.87,7395599977.0
2006-08-14 07:00:00,93.825,93.879,93.796,93.842,7922099978.0
2006-08-14 07:30:00,93.854,93.938,93.792,93.905,7295699978.0
2006-08-14 08:00:00,93.901,93.94,93.849,93.875,7086599982.0
2006-08-14 08:30:00,93.898,93.996,93.558,93.958,6797199999.0
2006-08-14 09:00:00,93.98,93.985,93.928,93.954,5752899979.0
2006-08-14 09:30:00,93.951,93.97,93.928,93.957,5855299975.0
2006-08-14 10:00:00,93.94,93.97,93.925,93.958,5420599993.0
2006-08-14 10:30:00,93.946,93.97,93.916,93.939,6510999996.0
2006-08-14 11:00:00,93.943,93.97,93.93,93.962,6559999984.0
2006-08-14 11:30:00,93.96,93.97,93.927,93.946,7386699988.0
2006-08-14 12:00:00,93.96,93.97,93.922,93.965,5972099992.0
2006-08-14 12:30:00,93.936,93.97,93.9,93.926,5237299983.0
2006-08-14 13:00:00,93.96,93.97,93.921,93.952,6012099988.0
2006-08-14 13:30:00,93.965,93.97,93.928,93.945,6291399983.0
2006-08-14 14:00:00,93.962,93.972,93.926,93.965,6434200014.0
2006-08-14 14:30:00,93.94,93.97,93.897,93.96,5626799990.0
2006-08-14 15:00:00,93.963,93.97,93.899,93.96,5584299985.0
2006-08-14 15:30:00,93.936,93.953,93.827,93.87,5499199984.0
2006-08-14 16:00:00,93.86,93.88,93.811,93.85,5664599985.0
2006-08-14 16:30:00,93.859,93.895,93.849,93.872,5644399981.0
2006-08-14 17:00:00,93.88,93.895,93.853,93.887,5674099988.0
2006-08-14 17:30:00,93.883,93.895,93.859,93.87,6244699985.0
2006-08-14 18:00:00,93.87,93.95,93.86,93.88,43598099891.0
2006-08-14 18:30:00,93.879,93.9,93.85,93.885,34106499909.0
2006-08-14 19:00:00,93.885,93.895,93.85,93.867,23117899924.0
2006-08-14 19:30:00,93.89,93.895,93.852,93.87,21419999921.0
2006-08-14 20:00:00,93.885,93.91,93.854,93.91,24580799905.0
2006-08-14 20:30:00,93.92,93.92,93.848,93.885,28723399914.0
2006-08-14 21:00:00,93.885,93.95,93.856,93.888,25337499932.0
2006-08-14 21:30:00,93.877,93.895,93.856,93.864,14149699965.0
2006-08-14 22:00:00,93.867,93.895,93.847,93.875,11543999978.0
2006-08-14 22:30:00,93.87,93.895,93.813,93.819,10699799953.0
2006-08-14 23:00:00,93.877,93.94,93.86,93.881,7127199988.0
2006-08-14 23:30:00,93.91,93.933,93.822,93.876,7227599975.0
2006-08-15 00:00:00,93.878,93.923,93.828,93.878,7252299993.0
2006-08-15 00:30:00,93.843,93.907,93.811,93.878,8069000008.0
2006-08-15 01:00:00,93.887,93.9,93.825,93.865,6404399986.0
2006-08-15 01:30:00,93.867,93.88,93.801,93.85,7063499998.0
2006-08-15 02:00:00,93.83,93.866,93.783,93.858,6375799966.0
2006-08-15 02:30:00,93.849,93.908,93.818,93.885,5929299970.0
2006-08-15 03:00:00,93.87,93.929,93.842,93.905,6269299998.0
2006-08-15 03:30:00,93.913,93.952,93.792,93.868,6489699981.0
2006-08-15 04:00:00,93.854,93.935,93.814,93.876,6289099983.0
2006-08-15 04:30:00,93.886,93.923,93.869,93.892,5605599983.0
2006-08-15 05:00:00,93.915,93.952,93.864,93.923,5660899978.0
2006-08-15 05:30:00,93.912,93.955,93.88,93.892,5540399995.0
2006-08-15 06:00:00,93.905,93.959,93.88,93.907,5024699980.0
2006-08-15 06:30:00,93.926,93.946,93.854,93.937,4744199988.0
2006-08-15 07:00:00,93.916,93.947,93.882,93.925,6182299994.0
2006-08-15 07:30:00,93.941,93.988,93.893,93.958,6345799973.0
2006-08-15 08:00:00,93.976,94.059,93.831,93.864,6334199981.0
2006-08-15 08:30:00,93.863,93.876,93.649,93.67,6887899994.0
2006-08-15 09:00:00,93.663,93.699,93.592,93.687,7479599977.0
2006-08-15 09:30:00,93.678,93.729,93.573,93.691,6329199979.0
2006-08-15 10:00:00,93.704,93.738,93.659,93.69,6395699976.0
2006-08-15 10:30:00,93.714,93.768,93.663,93.724,6532999955.0
2006-08-15 11:00:00,93.732,93.754,93.643,93.678,7000999975.0
2006-08-15 11:30:00,93.703,93.735,93.66,93.676,7512899976.0
2006-08-15 12:00:00,93.664,93.711,93.646,93.698,6689399977.0
2006-08-15 12:30:00,93.685,93.741,93.61,93.671,6234599977.0
2006-08-15 13:00:00,93.694,93.783,93.672,93.748,6982899980.0
2006-08-15 13:30:00,93.762,93.778,93.722,93.758,6939499978.0
2006-08-15 14:00:00,93.749,93.865,93.727,93.82,6111599976.0
2006-08-15 14:30:00,93.8,93.836,93.756,93.815,6478899979.0
2006-08-15 15:00:00,93.818,93.897,93.764,93.875,6595199986.0
2006-08-15 15:30:00,93.878,93.905,93.784,93.828,6514499978.0
2006-08-15 16:00:00,93.821,93.87,93.69,93.71,6695499972.0
2006-08-15 16:30:00,93.714,93.807,93.687,93.778,7057599970.0
2006-08-15 17:00:00,93.764,93.8,93.708,93.71,7215699981.0
2006-08-15 17:30:00,93.699,93.743,93.667,93.689,6981399975.0
2006-08-15 18:00:00,93.704,93.766,93.667,93.727,45892699821.0
2006-08-15 18:30:00,93.732,93.792,93.707,93.761,32563999939.0
2006-08-15 19:00:00,93.786,93.821,93.74,93.785,22418399925.0
2006-08-15 19:30:00,93.789,93.807,93.731,93.756,21314299960.0
2006-08-15 20:00:00,93.753,93.84,93.741,93.84,24408799938.0
2006-08-15 20:30:00,93.825,93.852,93.76,93.818,31378099909.0
2006-08-15 21:00:00,93.83,93.85,93.778,93.798,23227399966.0
2006-08-15 21:30:00,93.817,93.826,93.768,93.813,14826799917.0
2006-08-15 22:00:00,93.8,93.885,93.778,93.855,11352199996.0
2006-08-15 22:30:00,93.863,93.87,93.724,93.77,10040699977.0
2006-08-15 23:00:00,93.783,93.831,93.739,93.788,6708599995.0
2006-08-15 23:30:00,93.781,93.821,93.758,93.805,5870999985.0
2006-08-16 00:00:00,93.806,93.83,93.678,93.711,5400699996.0
2006-08-16 00:30:00,93.693,93.75,93.676,93.695,6460399990.0
2006-08-16 01:00:00,93.682,93.72,93.619,93.655,5915099960.0
2006-08-16 01:30:00,93.668,93.697,93.623,93.68,7265799993.0
2006-08-16 02:00:00,93.679,93.749,93.645,93.73,6346999992.0
2006-08-16 02:30:00,93.711,93.807,93.697,93.781,5862399961.0
2006-08-16 03:00:00,93.793,93.805,93.711,93.767,6377799996.0
2006-08-16 03:30:00,93.773,93.797,93.712,93.753,6027099989.0
2006-08-16 04:00:00,93.766,93.817,93.734,93.794,6383900001.0
2006-08-16 04:30:00,93.798,93.836,93.756,93.756,5109199992.0
2006-08-16 05:00:00,93.767,93.809,93.733,93.744,5480899989.0
2006-08-16 05:30:00,93.744,93.775,93.699,93.737,6268199994.0
2006-08-16 06:00:00,93.752,93.77,93.714,93.745,4981600017.0
2006-08-16 06:30:00,93.73,93.781,93.727,93.768,5035199985.0
2006-08-16 07:00:00,93.758,93.797,93.724,93.754,5524699978.0
2006-08-16 07:30:00,93.754,93.802,93.734,93.795,6065799977.0
2006-08-16 08:00:00,93.797,93.827,93.723,93.802,6503899971.0
2006-08-16 08:30:00,93.818,93.845,93.732,93.754,6182899979.0
2006-08-16 09:00:00,93.779,93.826,93.742,93.794,6666599986.0
2006-08-16 09:30:00,93.792,93.877,93.779,93.843,5713399998.0
2006-08-16 10:00:00,93.839,93.88,93.759,93.843,6200499989.0
2006-08-16 10:30:00,93.848,94.027,93.798,93.983,6890200015.0
2006-08-16 11:00:00,93.979,94.027,93.91,93.926,6936099977.0
2006-08-16 11:30:00,93.93,93.996,93.905,93.966,7531199961.0
2006-08-16 12:00:00,93.96,94.019,93.942,93.981,7033399990.0
2006-08-16 12:30:00,93.962,94.011,93.919,93.942,5625499974.0
2006-08-16 13:00:00,93.972,94.038,93.925,94.015,7563799985.0
2006-08-16 13:30:00,94.016,94.2,93.996,94.135,7505899989.0
2006-08-16 14:00:00,94.146,94.182,94.093,94.133,6689399984.0
2006-08-16 14:30:00,94.139,94.297,94.134,94.234,7457599999.0
2006-08-16 15:00:00,94.243,94.358,94.227,94.303,6985699971.0
2006-08-16 15:30:00,94.289,94.346,94.222,94.275,7002499990.0
2006-08-16 16:00:00,94.292,94.35,94.241,94.265,6992199966.0
2006-08-16 16:30:00,94.257,94.324,94.234,94.245,6654799993.0
2006-08-16 17:00:00,94.216,94.277,94.201,94.225,6233000011.0
2006-08-16 17:30:00,94.206,94.291,94.176,94.261,6537999975.0
2006-08-16 18:00:00,94.232,94.29,94.214,94.232,42329299823.0
2006-08-16 18:30:00,94.238,94.25,94.182,94.222,33475399903.0
2006-08-16 19:00:00,94.225,94.235,94.173,94.225,23029499921.0
2006-08-16 19:30:00,94.232,94.245,94.128,94.192,20595299903.0
2006-08-16 20:00:00,94.192,94.27,94.166,94.26,25494499898.0
2006-08-16 20:30:00,94.24,94.266,94.162,94.166,33719499910.0
2006-08-16 21:00:00,94.2,94.21,94.142,94.172,23593899913.0
2006-08-16 21:30:00,94.152,94.191,94.128,94.152,15040399932.0
2006-08-16 22:00:00,94.14,94.186,94.123,94.165,11979399995.0
2006-08-16 22:30:00,94.176,94.187,94.103,94.11,9625199989.0
2006-08-16 23:00:00,94.18,94.2,94.065,94.187,7045699985.0
2006-08-16 23:30:00,94.184,94.196,94.141,94.185,5789199996.0
2006-08-17 00:00:00,94.172,94.2,94.105,94.145,5551899979.0
2006-08-17 00:30:00,94.145,94.223,94.105,94.206,7075599972.0
2006-08-17 01:00:00,94.192,94.227,94.142,94.17,5564899962.0
2006-08-17 01:30:00,94.202,94.208,94.133,94.167,6709399973.0
2006-08-17 02:00:00,94.147,94.209,94.145,94.2,6370899983.0
2006-08-17 02:30:00,94.171,94.214,94.148,94.155,5920999986.0
2006-08-17 03:00:00,94.153,94.182,94.079,94.082,6727199986.0
2006-08-17 03:30:00,94.083,94.125,94.036,94.113,5682999986.0
2006-08-17 04:00:00,94.106,94.157,94.085,94.113,5785999981.0
2006-08-17 04:30:00,94.112,94.155,94.093,94.117,5417300002.0
2006-08-17 05:00:00,94.145,94.173,94.096,94.156,5250799987.0
2006-08-17 05:30:00,94.16,94.17,94.08,94.131,5315499988.0
2006-08-17 06:00:00,94.142,94.148,94.074,94.096,5774400002.0
2006-08-17 06:30:00,94.108,94.122,94.066,94.104,4775999992.0
2006-08-17 07:00:00,94.095,94.118,94.059,94.104,5587399993.0
2006-08-17 07:30:00,94.098,94.131,94.05,94.064,5724999992.0
2006-08-17 08:00:00,94.083,94.095,93.999,94.064,6649399977.0
2006-08-17 08:30:00,94.048,94.121,93.999,94.085,5954100006.0
2006-08-17 09:00:00,94.1,94.135,94.037,94.095,6853999986.0
2006-08-17 09:30:00,94.094,94.169,94.024,94.061,7084099961.0
2006-08-17 10:00:00,94.06,94.086,93.989,94.024,5900499964.0
2006-08-17 10:30:00,94.026,94.068,93.981,94.038,6835299973.0
2006-08-17 11:00:00,94.032,94.052,93.961,93.991,7117000012.0
2006-08-17 11:30:00,93.994,94.018,93.954,94.015,7291799985.0
2006-08-17 12:00:00,94.019,94.037,93.969,94.008,7223899989.0
2006-08-17 12:30:00,93.993,94.067,93.951,93.951,6512199995.0
2006-08-17 13:00:00,93.969,94.076,93.957,94.057,6600900011.0
2006-08-17 13:30:00,94.055,94.127,94.018,94.079,6767099992.0
2006-08-17 14:00:00,94.088,94.196,94.064,94.16,6739699999.0
2006-08-17 14:30:00,94.154,94.157,94.032,94.105,6968499975.0
2006-08-17 15:00:00,94.112,94.12,94.007,94.06,6524699971.0
2006-08-17 15:30:00,94.078,94.094,94.009,94.051,7115399984.0
2006-08-17 16:00:00,94.026,94.095,93.966,94.062,6803199995.0
2006-08-17 16:30:00,94.067,94.111,93.989,94.016,6491299977.0
2006-08-17 17:00:00,94.024,94.142,94.005,94.05,5562799971.0
2006-08-17 17:30:00,94.045,94.073,93.965,93.965,7077799956.0
2006-08-17 18:00:00,93.973,94.046,93.945,94.028,49510199946.0
2006-08-17 18:30:00,94.035,94.071,93.982,94.008,32550599918.0
2006-08-17 19:00:00,94.007,94.078,93.966,94.037,22693199928.0
2006-08-17 19:30:00,94.04,94.089,94.004,94.066,20493399920.0
2006-08-17 20:00:00,94.072,94.096,94.016,94.058,23474599976.0
2006-08-17 20:30:00,94.082,94.098,94.007,94.045,30025299940.0
2006-08-17 21:00:00,94.029,94.088,94.009,94.037,25253799917.0
2006-08-17 21:30:00,94.04,94.047,93.983,93.999,14231499974.0
2006-08-17 22:00:00,94.025,94.065,94.0,94.0,11200999968.0
2006-08-17 22:30:00,94.017,94.042,93.95,93.96,11009199955.0
2006-08-17 23:00:00,94.017,94.054,93.951,93.987,6933299976.0
2006-08-17 23:30:00,93.978,94.138,93.946,94.087,6394899986.0
2006-08-18 00:00:00,94.078,94.095,94.005,94.065,5741600022.0
2006-08-18 00:30:00,94.058,94.067,93.967,94.018,6258699983.0
2006-08-18 01:00:00,94.008,94.048,93.991,94.043,5542299986.0
2006-08-18 01:30:00,94.054,94.076,94.014,94.023,6812499990.0
2006-08-18 02:00:00,94.01,94.047,93.972,94.024,6768699993.0
2006-08-18 02:30:00,94.011,94.089,93.993,94.047,6796899991.0
2006-08-18 03:00:00,94.06,94.115,94.026,94.06,6190199986.0
2006-08-18 03:30:00,94.069,94.115,94.03,94.086,6357799985.0
2006-08-18 04:00:00,94.069,94.121,94.069,94.092,5145399990.0
2006-08-18 04:30:00,94.117,94.15,94.093,94.121,5023199994.0
2006-08-18 05:00:00,94.134,94.143,94.074,94.1,4922699995.0
2006-08-18 05:30:00,94.114,94.13,94.046,94.07,3922500003.0
2006-08-18 06:00:00,94.067,94.107,94.023,94.05,5052899978.0
2006-08-18 06:30:00,94.054,94.074,93.995,94.048,5763099989.0
2006-08-18 07:00:00,94.039,94.086,94.016,94.057,6113799988.0
2006-08-18 07:30:00,94.06,94.092,94.015,94.047,6252299980.0
2006-08-18 08:00:00,94.032,94.103,93.992,94.073,6373499975.0
2006-08-18 08:30:00,94.086,94.126,94.023,94.09,6070399999.0
2006-08-18 09:00:00,94.112,94.235,94.09,94.215,6590199961.0
2006-08-18 09:30:00,94.228,94.28,94.148,94.236,6895099977.0
2006-08-18 10:00:00,94.226,94.249,94.104,94.113,6701699966.0
2006-08-18 10:30:00,94.126,94.19,94.064,94.091,6707699992.0
2006-08-18 11:00:00,94.093,94.123,93.907,93.925,7441999992.0
2006-08-18 11:30:00,93.908,93.932,93.643,93.667,7010999968.0
2006-08-18 12:00:00,93.662,93.749,93.626,93.702,7151299973.0
2006-08-18 12:30:00,93.697,93.838,93.668,93.822,6015899998.0
2006-08-18 13:00:00,93.831,93.831,93.724,93.759,6448499974.0
2006-08-18 13:30:00,93.762,93.812,93.647,93.679,6964499989.0
2006-08-18 14:00:00,93.659,93.734,93.617,93.683,6651600004.0
2006-08-18 14:30:00,93.646,93.746,93.612,93.736,7595899967.0
2006-08-18 15:00:00,93.735,93.825,93.726,93.767,6519299990.0
2006-08-18 15:30:00,93.788,93.901,93.744,93.857,6289699988.0
2006-08-18 16:00:00,93.821,93.873,93.77,93.8,6499599990.0
2006-08-18 16:30:00,93.811,93.853,93.771,93.837,6598500002.0
2006-08-18 17:00:00,93.832,93.885,93.786,93.833,6504099964.0
2006-08-18 17:30:00,93.853,93.883,93.79,93.809,6661599984.0
2006-08-18 18:00:00,93.795,93.864,93.749,93.817,46703599823.0
2006-08-18 18:30:00,93.821,93.845,93.729,93.805,30171899898.0
2006-08-18 19:00:00,93.803,93.848,93.76,93.791,23154099963.0
2006-08-18 19:30:00,93.813,93.939,93.803,93.913,21041399942.0
2006-08-18 20:00:00,93.91,93.919,93.842,93.89,23206099918.0
2006-08-18 20:30:00,93.88,93.952,93.85,93.933,30050499916.0
2006-08-18 21:00:00,93.93,93.961,93.877,93.929,23975599966.0
2006-08-18 21:30:00,93.93,93.942,93.861,93.889,14971899951.0
2006-08-18 22:00:00,93.891,93.925,93.831,93.831,11388399988.0
2006-08-18 22:30:00,93.868,93.896,93.821,93.828,11020499972.0
2006-08-20 23:00:00,93.835,93.919,93.817,93.86,6727299971.0
2006-08-20 23:30:00,93.848,93.894,93.773,93.848,6764299992.0
2006-08-21 00:00:00,93.828,93.887,93.782,93.845,6839000003.0
2006-08-21 00:30:00,93.839,93.902,93.796,93.856,7161299963.0
2006-08-21 01:00:00,93.845,93.903,93.822,93.874,6148299981.0
2006-08-21 01:30:00,93.883,93.919,93.834,93.912,6417799975.0
2006-08-21 02:00:00,93.886,93.946,93.883,93.91,6570999975.0
2006-08-21 02:30:00,93.902,94.016,93.902,93.998,6224199970.0
2006-08-21 03:00:00,93.993,94.133,93.962,94.075,7361099989.0
2006-08-21 03:30:00,94.08,94.163,94.05,94.141,5923099977.0
2006-08-21 04:00:00,94.146,94.192,94.099,94.121,6064399970.0
2006-08-21 04:30:00,94.14,94.168,94.114,94.14,4601799995.0
2006-08-21 05:00:00,94.13,94.184,94.094,94.18,6275999975.0
2006-08-21 05:30:00,94.186,94.225,94.112,94.148,5854899976.0
2006-08-21 06:00:00,94.142,94.165,94.111,94.14,4787099969.0
2006-08-21 06:30:00,94.145,94.202,94.123,94.197,5896199973.0
2006-08-21 07:00:00,94.174,94.222,94.149,94.187,6453699978.0
2006-08-21 07:30:00,94.177,94.211,94.141,94.158,6197899989.0
2006-08-21 08:00:00,94.138,94.241,94.128,94.223,6094999964.0
2006-08-21 08:30:00,94.234,94.338,94.172,94.299,6705299979.0
2006-08-21 09:00:00,94.326,94.406,94.191,94.344,6963399977.0
2006-08-21 09:30:00,94.36,94.39,94.265,94.31,6870899969.0
2006-08-21 10:00:00,94.324,94.458,94.185,94.431,6342399989.0
2006-08-21 10:30:00,94.426,94.495,94.404,94.439,6822499983.0
2006-08-21 11:00:00,94.471,94.486,94.399,94.444,7382599983.0
2006-08-21 11:30:00,94.442,94.447,94.247,94.35,7307199970.0
2006-08-21 12:00:00,94.332,94.439,94.32,94.387,7024899984.0
2006-08-21 12:30:00,94.363,94.445,94.321,94.409,5845599984.0
2006-08-21 13:00:00,94.419,94.469,94.342,94.378,6391699980.0
2006-08-21 13:30:00,94.374,94.448,94.353,94.425,6380499980.0
2006-08-21 14:00:00,94.44,94.668,94.432,94.613,7022099998.0
2006-08-21 14:30:00,94.622,94.684,94.553,94.598,6813799958.0
2006-08-21 15:00:00,94.596,94.637,94.533,94.615,6140999981.0
2006-08-21 15:30:00,94.622,94.622,94.538,94.576,5810999975.0
2006-08-21 16:00:00,94.56,94.793,94.531,94.759,5971799980.0
2006-08-21 16:30:00,94.796,94.897,94.77,94.77,6554199971.0
2006-08-21 17:00:00,94.791,94.806,94.727,94.753,6449699980.0
2006-08-21 17:30:00,94.741,94.783,94.714,94.724,6697199968.0
2006-08-21 18:00:00,94.727,94.79,94.682,94.71,46033699829.0
2006-08-21 18:30:00,94.707,94.742,94.664,94.725,30355299912.0
2006-08-21 19:00:00,94.73,94.754,94.649,94.676,23024099913.0
2006-08-21 19:30:00,94.673,94.696,94.629,94.632,21388999995.0
2006-08-21 20:00:00,94.619,94.658,94.59,94.64,25253499899.0
2006-08-21 20:30:00,94.63,94.698,94.604,94.626,31523999973.0
2006-08-21 21:00:00,94.65,94.66,94.542,94.564,22958099945.0
2006-08-21 21:30:00,94.564,94.611,94.54,94.553,13613599978.0
2006-08-21 22:00:00,94.577,94.627,94.541,94.595,10366199960.0
2006-08-21 22:30:00,94.592,94.618,94.493,94.5,10264199959.0
2006-08-21 23:00:00,94.557,94.632,94.526,94.615,7450899958.0
2006-08-21 23:30:00,94.62,94.65,94.583,94.624,6063299993.0
2006-08-22 00:00:00,94.622,94.645,94.506,94.554,6091899978.0
2006-08-22 00:30:00,94.541,94.553,94.469,94.528,6408599974.0
2006-08-22 01:00:00,94.517,94.578,94.497,94.519,6538100004.0
2006-08-22 01:30:00,94.542,94.55,94.465,94.538,7104599984.0
2006-08-22 02:00:00,94.533,94.634,94.512,94.609,6366399981.0
2006-08-22 02:30:00,94.594,94.72,94.594,94.658,6949499988.0
2006-08-22 03:00:00,94.63,94.669,94.583,94.638,6112900006.0
2006-08-22 03:30:00,94.64,94.648,94.568,94.618,6141999985.0
2006-08-22 04:00:00,94.607,94.612,94.524,94.56,6619599962.0
2006-08-22 04:30:00,94.546,94.598,94.543,94.583,5617399975.0
2006-08-22 05:00:00,94.57,94.629,94.554,94.618,4512999999.0
2006-08-22 05:30:00,94.628,94.662,94.574,94.637,5269699989.0
2006-08-22 06:00:00,94.623,94.667,94.605,94.637,4579899972.0
2006-08-22 06:30:00,94.647,94.663,94.572,94.578,5385099980.0
2006-08-22 07:00:00,94.583,94.636,94.551,94.604,6390399981.0
2006-08-22 07:30:00,94.623,94.626,94.55,94.59,6201400000.0
2006-08-22 08:00:00,94.581,94.699,94.551,94.679,6159899975.0
2006-08-22 08:30:00,94.683,94.73,94.629,94.687,6151199969.0
2006-08-22 09:00:00,94.702,94.776,94.68,94.736,6397100001.0
2006-08-22 09:30:00,94.745,94.848,94.709,94.824,6793099966.0
2006-08-22 10:00:00,94.828,94.883,94.771,94.809,6095100011.0
2006-08-22 10:30:00,94.813,94.846,94.762,94.776,6592799989.0
2006-08-22 11:00:00,94.74,94.747,94.513,94.595,7180299978.0
2006-08-22 11:30:00,94.588,94.687,94.543,94.617,7790899981.0
2006-08-22 12:00:00,94.611,94.653,94.531,94.562,6897099969.0
2006-08-22 12:30:00,94.535,94.577,94.399,94.45,6109199997.0
2006-08-22 13:00:00,94.479,94.548,94.427,94.548,6893399976.0
2006-08-22 13:30:00,94.532,94.548,94.392,94.448,6225899990.0
2006-08-22 14:00:00,94.449,94.551,94.369,94.498,6671399981.0
2006-08-22 14:30:00,94.466,94.515,94.432,94.493,6962599984.0
2006-08-22 15:00:00,94.492,94.533,94.398,94.442,6322099990.0
2006-08-22 15:30:00,94.447,94.506,94.384,94.41,6473899956.0
2006-08-22 16:00:00,94.397,94.463,94.268,94.3,6483599977.0
2006-08-22 16:30:00,94.297,94.431,94.286,94.409,6975099980.0
2006-08-22 17:00:00,94.389,94.427,94.353,94.415,6156499976.0
2006-08-22 17:30:00,94.395,94.515,94.388,94.437,6628699975.0
2006-08-22 18:00:00,94.454,94.51,94.435,94.45,42471099996.0
2006-08-22 18:30:00,94.452,94.48,94.403,94.435,31765499896.0
2006-08-22 19:00:00,94.433,94.473,94.377,94.39,23686899929.0
2006-08-22 19:30:00,94.398,94.504,94.377,94.473,21422599941.0
2006-08-22 20:00:00,94.458,94.483,94.41,94.418,24555199950.0
2006-08-22 20:30:00,94.42,94.45,94.363,94.4,26749499920.0
2006-08-22 21:00:00,94.39,94.423,94.355,94.38,24498599979.0
2006-08-22 21:30:00,94.392,94.418,94.341,94.362,14540700004.0
2006-08-22 22:00:00,94.365,94.376,94.283,94.326,11508699956.0
2006-08-22 22:30:00,94.324,94.389,94.293,94.34,10467499948.0
2006-08-22 23:00:00,94.356,94.43,94.332,94.398,7069899996.0
2006-08-22 23:30:00,94.417,94.417,94.351,94.375,5680999983.0
2006-08-23 00:00:00,94.363,94.406,94.333,94.368,6065599991.0
2006-08-23 00:30:00,94.355,94.435,94.353,94.402,6478799976.0
2006-08-23 01:00:00,94.392,94.407,94.302,94.322,5394599981.0
2006-08-23 01:30:00,94.345,94.36,94.268,94.273,7065399996.0
2006-08-23 02:00:00,94.277,94.3,94.207,94.219,7012699972.0
2006-08-23 02:30:00,94.196,94.243,94.152,94.195,6238999972.0
2006-08-23 03:00:00,94.172,94.262,94.155,94.247,6560099987.0
2006-08-23 03:30:00,94.25,94.279,94.15,94.157,6192399999.0
2006-08-23 04:00:00,94.148,94.181,94.097,94.147,5595000001.0
2006-08-23 04:30:00,94.142,94.167,94.051,94.051,5345100002.0
2006-08-23 05:00:00,94.049,94.121,94.038,94.099,5663799990.0
2006-08-23 05:30:00,94.105,94.146,94.062,94.116,4859600003.0
2006-08-23 06:00:00,94.111,94.144,94.072,94.133,4932999973.0
2006-08-23 06:30:00,94.135,94.177,94.108,94.156,5617199993.0
2006-08-23 07:00:00,94.141,94.186,94.119,94.131,5951099983.0
2006-08-23 07:30:00,94.144,94.163,94.091,94.1,5806799979.0
2006-08-23 08:00:00,94.117,94.155,94.069,94.13,6193999976.0
2006-08-23 08:30:00,94.145,94.19,94.102,94.147,6682299998.0
2006-08-23 09:00:00,94.148,94.217,94.086,94.175,6143899990.0
2006-08-23 09:30:00,94.15,94.326,94.13,94.313,6783400012.0
2006-08-23 10:00:00,94.296,94.362,94.292,94.333,6778099970.0
2006-08-23 10:30:00,94.322,94.342,94.26,94.28,6212299991.0
2006-08-23 11:00:00,94.297,94.32,94.235,94.288,7523399959.0
2006-08-23 11:30:00,94.305,94.329,94.231,94.265,7343299994.0
2006-08-23 12:00:00,94.25,94.31,94.221,94.282,6475699997.0
2006-08-23 12:30:00,94.261,94.33,94.235,94.282,6025599992.0
2006-08-23 13:00:00,94.296,94.413,94.292,94.392,6392099978.0
2006-08-23 13:30:00,94.405,94.405,94.307,94.356,6672899987.0
2006-08-23 14:00:00,94.341,94.367,94.287,94.326,6626199976.0
2006-08-23 14:30:00,94.317,94.389,94.277,94.335,7045699991.0
2006-08-23 15:00:00,94.336,94.432,94.305,94.397,6772299966.0
2006-08-23 15:30:00,94.394,94.453,94.35,94.407,6600300000.0
2006-08-23 16:00:00,94.398,94.492,94.344,94.372,6910299984.0
2006-08-23 16:30:00,94.364,94.442,94.323,94.394,7060999986.0
2006-08-23 17:00:00,94.397,94.398,94.197,94.242,6284099960.0
2006-08-23 17:30:00,94.22,94.29,94.143,94.187,6659499989.0
2006-08-23 18:00:00,94.198,94.25,94.129,94.167,47439500023.0
2006-08-23 18:30:00,94.17,94.2,94.081,94.113,32939799918.0
2006-08-23 19:00:00,94.101,94.207,94.094,94.193,23178099915.0
2006-08-23 19:30:00,94.208,94.215,94.124,94.172,20411499942.0
2006-08-23 20:00:00,94.169,94.218,94.147,94.21,25172499928.0
2006-08-23 20:30:00,94.205,94.25,94.17,94.25,26614699959.0
2006-08-23 21:00:00,94.24,94.25,94.178,94.214,22661599957.0
2006-08-23 21:30:00,94.215,94.238,94.165,94.217,15081799964.0
2006-08-23 22:00:00,94.225,94.25,94.185,94.2,10930099973.0
2006-08-23 22:30:00,94.235,94.26,94.124,94.13,10679999973.0
2006-08-23 23:00:00,94.186,94.208,94.139,94.195,6806399999.0
2006-08-23 23:30:00,94.187,94.207,94.147,94.178,6687599968.0
2006-08-24 00:00:00,94.177,94.192,94.101,94.123,6016299989.0
2006-08-24 00:30:00,94.108,94.16,94.054,94.135,5938299981.0
2006-08-24 01:00:00,94.139,94.149,94.082,94.123,6018499988.0
2006-08-24 01:30:00,94.142,94.166,94.111,94.132,6739799991.0
2006-08-24 02:00:00,94.138,94.209,94.125,94.177,6403199975.0
2006-08-24 02:30:00,94.151,94.19,94.109,94.145,6097899978.0
2006-08-24 03:00:00,94.144,94.157,94.032,94.087,6523399992.0
2006-08-24 03:30:00,94.099,94.112,94.011,94.081,6281999973.0
2006-08-24 04:00:00,94.069,94.074,93.989,94.026,6343299995.0
2006-08-24 04:30:00,94.02,94.042,93.987,94.0,6432099976.0
2006-08-24 05:00:00,94.025,94.041,93.98,94.028,5059899992.0
2006-08-24 05:30:00,94.03,94.093,93.997,94.066,5053299997.0
2006-08-24 06:00:00,94.08,94.095,94.026,94.04,5074499987.0
2006-08-24 06:30:00,94.038,94.09,94.026,94.059,5569099964.0
2006-08-24 07:00:00,94.052,94.126,94.042,94.097,6324599970.0
2006-08-24 07:30:00,94.096,94.147,94.071,94.098,5837299966.0
2006-08-24 08:00:00,94.101,94.18,94.085,94.135,6436999998.0
2006-08-24 08:30:00,94.146,94.192,94.096,94.155,6151999988.0
2006-08-24 09:00:00,94.168,94.196,94.062,94.107,6384199973.0
2006-08-24 09:30:00,94.093,94.127,94.064,94.066,7111799977.0
2006-08-24 10:00:00,94.095,94.465,94.092,94.372,6090799971.0
2006-08-24 10:30:00,94.382,94.512,94.337,94.458,6654599975.0
2006-08-24 11:00:00,94.455,94.497,94.414,94.444,7295799983.0
2006-08-24 11:30:00,94.435,94.496,94.383,94.42,7520399980.0
2006-08-24 12:00:00,94.436,94.458,94.357,94.385,7258999973.0
2006-08-24 12:30:00,94.387,94.416,94.315,94.315,6704299977.0
2006-08-24 13:00:00,94.348,94.422,94.316,94.406,7026200008.0
2006-08-24 13:30:00,94.406,94.466,94.362,94.446,6366499995.0
2006-08-24 14:00:00,94.444,94.465,94.353,94.359,6226100000.0
2006-08-24 14:30:00,94.372,94.438,94.324,94.378,6763900015.0
2006-08-24 15:00:00,94.392,94.4,94.227,94.253,7069599979.0
2006-08-24 15:30:00,94.257,94.332,94.223,94.291,7199599991.0
2006-08-24 16:00:00,94.273,94.352,94.254,94.29,6662899993.0
2006-08-24 16:30:00,94.291,94.314,94.16,94.17,6592599988.0
2006-08-24 17:00:00,94.173,94.212,94.035,94.064,6630999958.0
2006-08-24 17:30:00,94.049,94.082,93.946,93.955,6685199997.0
2006-08-24 18:00:00,93.981,94.128,93.971,94.104,45090699907.0
2006-08-24 18:30:00,94.093,94.184,94.027,94.075,32634299913.0
2006-08-24 19:00:00,94.075,94.086,93.978,94.016,23576499918.0
2006-08-24 19:30:00,94.005,94.038,93.964,93.996,21325499946.0
2006-08-24 20:00:00,93.98,94.01,93.926,94.01,25092899900.0
2006-08-24 20:30:00,94.001,94.012,93.928,93.961,29040299882.0
2006-08-24 21:00:00,93.97,93.995,93.919,93.932,24403499947.0
2006-08-24 21:30:00,93.953,94.003,93.928,93.971,14211299974.0
2006-08-24 22:00:00,93.956,94.002,93.914,93.95,11025599987.0
2006-08-24 22:30:00,93.985,94.033,93.942,94.0,10262799968.0
2006-08-24 23:00:00,94.016,94.057,93.97,94.029,6564699984.0
2006-08-24 23:30:00,94.052,94.065,94.0,94.009,5999499967.0
2006-08-25 00:00:00,94.013,94.014,93.907,93.965,6309500006.0
2006-08-25 00:30:00,93.934,93.982,93.912,93.935,6741300003.0
2006-08-25 01:00:00,93.918,93.98,93.888,93.957,5331099992.0
2006-08-25 01:30:00,93.985,94.116,93.959,94.092,6913099975.0
2006-08-25 02:00:00,94.087,94.139,94.008,94.12,6575699972.0
2006-08-25 02:30:00,94.106,94.17,94.083,94.14,6760599974.0
2006-08-25 03:00:00,94.13,94.151,94.057,94.066,6250499995.0
2006-08-25 03:30:00,94.084,94.119,94.041,94.07,6065099996.0
2006-08-25 04:00:00,94.083,94.119,94.031,94.085,5839399976.0
2006-08-25 04:30:00,94.082,94.183,94.078,94.168,5680699983.0
2006-08-25 05:00:00,94.16,94.246,94.131,94.229,5336199985.0
2006-08-25 05:30:00,94.247,94.265,94.181,94.248,5482899991.0
2006-08-25 06:00:00,94.251,94.274,94.201,94.225,5275399975.0
2006-08-25 06:30:00,94.215,94.25,94.182,94.231,5776599984.0
2006-08-25 07:00:00,94.231,94.265,94.19,94.254,5833899967.0
2006-08-25 07:30:00,94.262,94.371,94.238,94.346,6097599990.0
2006-08-25 08:00:00,94.337,94.489,94.329,94.47,6429699972.0
2006-08-25 08:30:00,94.449,94.614,94.41,94.49,6823499970.0
2006-08-25 09:00:00,94.517,94.604,94.466,94.595,6735199990.0
2006-08-25 09:30:00,94.596,94.634,94.523,94.598,6762600008.0
2006-08-25 10:00:00,94.604,94.706,94.591,94.656,6571199982.0
2006-08-25 10:30:00,94.658,94.689,94.6,94.656,6849999978.0
2006-08-25 11:00:00,94.639,94.674,94.602,94.616,7063699984.0
2006-08-25 11:30:00,94.61,94.724,94.59,94.693,7473399970.0
2006-08-25 12:00:00,94.703,94.743,94.623,94.668,7921699980.0
2006-08-25 12:30:00,94.663,94.675,94.585,94.626,6502099987.0
2006-08-25 13:00:00,94.621,94.68,94.539,94.619,7110900017.0
2006-08-25 13:30:00,94.625,94.648,94.568,94.616,7119799988.0
2006-08-25 14:00:00,94.63,94.646,94.579,94.645,6118799961.0
2006-08-25 14:30:00,94.644,94.702,94.598,94.682,6648899992.0
2006-08-25 15:00:00,94.681,94.688,94.591,94.627,6405999985.0
2006-08-25 15:30:00,94.637,94.697,94.552,94.57,6522499963.0
2006-08-25 16:00:00,94.559,94.642,94.416,94.496,6615299968.0
2006-08-25 16:30:00,94.51,94.596,94.469,94.533,6929899994.0
2006-08-25 17:00:00,94.538,94.729,94.504,94.698,7299399986.0
2006-08-25 17:30:00,94.696,94.771,94.675,94.754,6831399978.0
2006-08-25 18:00:00,94.777,94.79,94.66,94.697,47544799813.0
2006-08-25 18:30:00,94.681,94.713,94.645,94.67,32913999903.0
2006-08-25 19:00:00,94.663,94.724,94.634,94.695,23795999970.0
2006-08-25 19:30:00,94.702,94.732,94.621,94.625,22139599926.0
2006-08-25 20:00:00,94.637,94.71,94.606,94.69,25613499910.0
2006-08-25 20:30:00,94.685,94.734,94.661,94.67,31042599892.0
2006-08-25 21:00:00,94.665,94.678,94.589,94.634,23993399966.0
2006-08-25 21:30:00,94.64,94.661,94.588,94.6,15105699949.0
2006-08-25 22:00:00,94.618,94.632,94.541,94.565,10539899955.0
2006-08-25 22:30:00,94.593,94.597,94.493,94.5,10864599997.0
2006-08-27 23:00:00,94.568,94.637,94.547,94.595,5798399977.0
2006-08-27 23:30:00,94.565,94.667,94.536,94.589,6442399980.0
2006-08-28 00:00:00,94.58,94.63,94.536,94.567,6225699956.0
2006-08-28 00:30:00,94.577,94.635,94.541,94.577,7509999993.0
2006-08-28 01:00:00,94.578,94.625,94.548,94.61,6047199967.0
2006-08-28 01:30:00,94.615,94.622,94.569,94.6,7087699969.0
2006-08-28 02:00:00,94.581,94.648,94.558,94.64,6264299976.0
2006-08-28 02:30:00,94.612,94.678,94.581,94.65,6573499994.0
2006-08-28 03:00:00,94.649,94.689,94.612,94.635,6112899994.0
2006-08-28 03:30:00,94.637,94.65,94.56,94.622,6033500008.0
2006-08-28 04:00:00,94.643,94.667,94.601,94.613,5755699984.0
2006-08-28 04:30:00,94.619,94.635,94.577,94.608,5529099989.0
2006-08-28 05:00:00,94.588,94.677,94.541,94.659,5423399995.0
2006-08-28 05:30:00,94.658,94.715,94.605,94.693,6166199966.0
2006-08-28 06:00:00,94.69,94.736,94.674,94.709,5916499993.0
2006-08-28 06:30:00,94.719,94.743,94.691,94.706,5519700012.0
2006-08-28 07:00:00,94.693,94.728,94.634,94.648,6453499983.0
2006-08-28 07:30:00,94.674,94.734,94.637,94.715,5629099991.0
2006-08-28 08:00:00,94.717,94.788,94.694,94.744,6043600005.0
2006-08-28 08:30:00,94.757,94.758,94.675,94.735,7175299959.0
2006-08-28 09:00:00,94.743,94.809,94.679,94.803,6549899990.0
2006-08-28 09:30:00,94.773,94.81,94.727,94.762,7132599988.0
2006-08-28 10:00:00,94.77,94.783,94.705,94.757,6063199986.0
2006-08-28 10:30:00,94.752,94.806,94.668,94.73,6652299992.0
2006-08-28 11:00:00,94.734,94.803,94.712,94.787,6578599986.0
2006-08-28 11:30:00,94.773,94.813,94.72,94.782,7386199994.0
2006-08-28 12:00:00,94.796,94.837,94.763,94.812,7647799997.0
2006-08-28 12:30:00,94.786,94.86,94.725,94.735,6268699978.0
2006-08-28 13:00:00,94.769,94.825,94.744,94.802,6073299982.0
2006-08-28 13:30:00,94.799,94.832,94.763,94.77,6155199978.0
2006-08-28 14:00:00,94.782,94.846,94.744,94.825,6395599995.0
2006-08-28 14:30:00,94.819,94.876,94.754,94.832,6575499992.0
2006-08-28 15:00:00,94.833,94.926,94.806,94.904,6724599967.0
2006-08-28 15:30:00,94.904,94.935,94.859,94.917,6342599982.0
2006-08-28 16:00:00,94.91,94.926,94.822,94.864,6907999978.0
2006-08-28 16:30:00,94.869,94.898,94.81,94.819,7414199979.0
2006-08-28 17:00:00,94.807,94.859,94.765,94.795,5880599990.0
2006-08-28 17:30:00,94.782,94.819,94.739,94.767,6798400004.0
2006-08-28 18:00:00,94.774,94.838,94.76,94.837,46778899806.0
2006-08-28 18:30:00,94.832,94.862,94.774,94.8,32756899913.0
2006-08-28 19:00:00,94.811,94.836,94.774,94.794,24481299940.0
2006-08-28 19:30:00,94.8,94.85,94.758,94.845,20891999955.0
2006-08-28 20:00:00,94.841,94.849,94.791,94.808,26658899945.0
2006-08-28 20:30:00,94.83,94.848,94.763,94.79,31378199970.0
2006-08-28 21:00:00,94.762,94.81,94.739,94.782,23667499943.0
2006-08-28 21:30:00,94.773,94.823,94.754,94.796,14242399972.0
2006-08-28 22:00:00,94.775,94.803,94.699,94.722,11030499960.0
2006-08-28 22:30:00,94.707,94.76,94.663,94.713,11147099981.0
2006-08-28 23:00:00,94.723,94.762,94.668,94.745,6270499978.0
2006-08-28 23:30:00,94.732,94.78,94.709,94.764,6212699993.0
2006-08-29 00:00:00,94.764,94.805,94.72,94.796,5497399962.0
2006-08-29 00:30:00,94.774,94.831,94.759,94.81,6206799985.0
2006-08-29 01:00:00,94.78,94.824,94.717,94.752,6124899991.0
2006-08-29 01:30:00,94.776,94.808,94.736,94.803,6997899962.0
2006-08-29 02:00:00,94.803,94.82,94.727,94.766,6561899986.0
2006-08-29 02:30:00,94.733,94.805,94.729,94.752,7074499980.0
2006-08-29 03:00:00,94.749,94.82,94.736,94.774,6507899988.0
2006-08-29 03:30:00,94.777,94.779,94.696,94.76,6404699984.0
2006-08-29 04:00:00,94.744,94.81,94.712,94.795,6118499996.0
2006-08-29 04:30:00,94.8,94.807,94.752,94.772,5373699987.0
2006-08-29 05:00:00,94.775,94.788,94.721,94.729,6540500003.0
2006-08-29 05:30:00,94.75,94.8,94.718,94.787,5346299996.0
2006-08-29 06:00:00,94.771,94.82,94.719,94.727,5617499986.0
2006-08-29 06:30:00,94.752,94.791,94.709,94.748,6152799978.0
2006-08-29 07:00:00,94.742,94.763,94.705,94.736,6546700010.0
2006-08-29 07:30:00,94.724,94.774,94.705,94.743,6374599975.0
2006-08-29 08:00:00,94.744,94.821,94.736,94.808,6052599995.0
2006-08-29 08:30:00,94.801,94.99,94.781,94.99,6468900003.0
2006-08-29 09:00:00,95.0,95.007,94.807,94.82,7118299985.0
2006-08-29 09:30:00,94.808,94.853,94.697,94.723,6887199992.0
2006-08-29 10:00:00,94.719,94.831,94.681,94.808,6292099975.0
2006-08-29 10:30:00,94.831,94.855,94.783,94.819,6444499973.0
2006-08-29 11:00:00,94.833,94.861,94.667,94.69,7473099992.0
2006-08-29 11:30:00,94.697,94.779,94.68,94.717,7664599987.0
2006-08-29 12:00:00,94.719,94.808,94.708,94.808,7066800006.0
2006-08-29 12:30:00,94.8,94.844,94.76,94.785,6294200001.0
2006-08-29 13:00:00,94.774,94.863,94.752,94.825,7011299997.0
2006-08-29 13:30:00,94.838,94.856,94.743,94.809,6039399987.0
2006-08-29 14:00:00,94.813,94.828,94.709,94.738,6689299968.0
2006-08-29 14:30:00,94.745,94.745,94.654,94.683,7269399972.0
2006-08-29 15:00:00,94.684,94.804,94.638,94.761,6701399998.0
2006-08-29 15:30:00,94.773,94.787,94.632,94.649,6724199978.0
2006-08-29 16:00:00,94.626,94.686,94.465,94.482,6947499968.0
2006-08-29 16:30:00,94.484,94.54,94.369,94.453,6717799987.0
2006-08-29 17:00:00,94.476,94.542,94.441,94.525,6689900003.0
2006-08-29 17:30:00,94.523,94.587,94.485,94.587,6381900009.0
2006-08-29 18:00:00,94.572,94.627,94.556,94.613,44717899958.0
2006-08-29 18:30:00,94.614,94.66,94.575,94.596,33100399874.0
2006-08-29 19:00:00,94.582,94.668,94.563,94.645,23488699922.0
2006-08-29 19:30:00,94.661,94.679,94.585,94.608,21261599978.0
2006-08-29 20:00:00,94.622,94.84,94.579,94.83,24891099925.0
2006-08-29 20:30:00,94.87,95.026,94.817,94.842,32670499961.0
2006-08-29 21:00:00,94.89,94.931,94.84,94.9,23283299953.0
2006-08-29 21:30:00,94.91,94.973,94.881,94.887,14432899966.0
2006-08-29 22:00:00,94.917,94.925,94.812,94.812,11691699977.0
2006-08-29 22:30:00,94.845,94.876,94.791,94.84,10517399958.0
2006-08-29 23:00:00,94.856,94.935,94.839,94.895,6940499967.0
2006-08-29 23:30:00,94.901,94.922,94.849,94.88,6109799995.0
2006-08-30 00:00:00,94.886,94.946,94.879,94.942,5750499984.0
2006-08-30 00:30:00,94.917,94.988,94.881,94.966,6592199975.0
2006-08-30 01:00:00,94.94,94.983,94.896,94.944,5931399998.0
2006-08-30 01:30:00,94.965,95.026,94.939,95.011,6827699972.0
2006-08-30 02:00:00,95.003,95.121,94.984,95.074,6740400005.0
2006-08-30 02:30:00,95.061,95.1,95.023,95.03,6587799994.0
2006-08-30 03:00:00,95.024,95.079,95.008,95.065,6333899974.0
2006-08-30 03:30:00,95.06,95.079,94.972,95.003,6003699986.0
2006-08-30 04:00:00,95.003,95.05,94.967,94.994,6147599976.0
2006-08-30 04:30:00,94.997,95.02,94.968,94.985,5182299976.0
2006-08-30 05:00:00,94.988,95.078,94.969,95.078,5487899986.0
2006-08-30 05:30:00,95.07,95.087,94.989,95.062,5028199968.0
2006-08-30 06:00:00,95.062,95.147,95.043,95.123,5340800000.0
2006-08-30 06:30:00,95.129,95.22,95.114,95.156,6535599985.0
2006-08-30 07:00:00,95.158,95.226,95.136,95.157,6107099977.0
2006-08-30 07:30:00,95.164,95.206,95.102,95.149,6387199982.0
2006-08-30 08:00:00,95.137,95.186,95.063,95.111,6321899989.0
2006-08-30 08:30:00,95.101,95.167,95.051,95.148,6310099978.0
2006-08-30 09:00:00,95.167,95.336,95.105,95.295,6867099982.0
2006-08-30 09:30:00,95.309,95.377,95.245,95.294,7406099977.0
2006-08-30 10:00:00,95.287,95.334,95.245,95.262,5901699988.0
2006-08-30 10:30:00,95.277,95.284,95.177,95.226,6771799981.0
2006-08-30 11:00:00,95.214,95.252,95.156,95.181,6897399984.0
2006-08-30 11:30:00,95.16,95.205,95.096,95.138,7804299979.0
2006-08-30 12:00:00,95.125,95.204,95.115,95.158,6776199983.0
2006-08-30 12:30:00,95.153,95.215,95.111,95.131,6436999988.0
2006-08-30 13:00:00,95.123,95.176,95.082,95.099,7296699998.0
2006-08-30 13:30:00,95.094,95.173,95.074,95.14,6637599974.0
2006-08-30 14:00:00,95.161,95.194,95.101,95.133,6732399977.0
2006-08-30 14:30:00,95.145,95.203,95.107,95.183,7185399982.0
2006-08-30 15:00:00,95.185,95.231,95.135,95.183,7044799980.0
2006-08-30 15:30:00,95.197,95.26,95.159,95.206,6202399969.0
2006-08-30 16:00:00,95.194,95.288,95.178,95.258,6041999991.0
2006-08-30 16:30:00,95.252,95.276,95.208,95.234,6586299988.0
2006-08-30 17:00:00,95.22,95.236,95.15,95.179,6453599982.0
2006-08-30 17:30:00,95.17,95.225,95.13,95.169,7335199987.0
2006-08-30 18:00:00,95.194,95.32,95.194,95.3,46419499907.0
2006-08-30 18:30:00,95.291,95.347,95.241,95.324,32802499890.0
2006-08-30 19:00:00,95.328,95.353,95.287,95.305,23034799992.0
2006-08-30 19:30:00,95.333,95.341,95.272,95.323,22234599950.0
2006-08-30 20:00:00,95.322,95.427,95.293,95.368,25989199937.0
2006-08-30 20:30:00,95.368,95.384,95.301,95.34,31083299902.0
2006-08-30 21:00:00,95.35,95.36,95.277,95.324,24237699902.0
2006-08-30 21:30:00,95.325,95.361,95.263,95.331,14914999951.0
2006-08-30 22:00:00,95.335,95.39,95.291,95.355,11124499990.0
2006-08-30 22:30:00,95.348,95.412,95.256,95.36,10277599994.0
2006-08-30 23:00:00,95.395,95.406,95.293,95.363,7340499977.0
2006-08-30 23:30:00,95.356,95.421,95.309,95.385,6454599971.0
2006-08-31 00:00:00,95.38,95.393,95.326,95.378,6154799973.0
2006-08-31 00:30:00,95.351,95.385,95.319,95.34,6446499971.0
2006-08-31 01:00:00,95.32,95.355,95.274,95.287,5823799968.0
2006-08-31 01:30:00,95.312,95.435,95.261,95.422,6620899999.0
2006-08-31 02:00:00,95.424,95.534,95.409,95.481,6849200010.0
2006-08-31 02:30:00,95.464,95.491,95.385,95.413,6167799996.0
2006-08-31 03:00:00,95.393,95.439,95.357,95.405,7269299984.0
2006-08-31 03:30:00,95.386,95.426,95.337,95.364,6382099968.0
2006-08-31 04:00:00,95.359,95.395,95.329,95.374,6060799969.0
2006-08-31 04:30:00,95.359,95.42,95.339,95.403,5792000002.0
2006-08-31 05:00:00,95.389,95.53,95.371,95.497,6136699984.0
2006-08-31 05:30:00,95.506,95.559,95.452,95.544,5492199985.0
2006-08-31 06:00:00,95.521,95.56,95.443,95.453,5520799986.0
2006-08-31 06:30:00,95.448,95.542,95.437,95.517,5850099980.0
2006-08-31 07:00:00,95.512,95.559,95.495,95.525,6119499990.0
2006-08-31 07:30:00,95.523,95.541,95.444,95.457,6053999964.0
2006-08-31 08:00:00,95.453,95.554,95.423,95.525,6314799978.0
2006-08-31 08:30:00,95.523,95.596,95.5,95.544,6925499968.0
2006-08-31 09:00:00,95.565,95.614,95.476,95.584,7265799968.0
2006-08-31 09:30:00,95.604,95.627,95.532,95.537,6490899972.0
2006-08-31 10:00:00,95.533,95.596,95.53,95.561,6947699969.0
2006-08-31 10:30:00,95.561,95.584,95.468,95.53,6709399988.0
2006-08-31 11:00:00,95.537,95.583,95.456,95.48,7255799970.0
2006-08-31 11:30:00,95.493,95.538,95.446,95.504,7830499974.0
2006-08-31 12:00:00,95.514,95.569,95.469,95.539,7223299996.0
2006-08-31 12:30:00,95.541,95.567,95.472,95.545,5914199990.0
2006-08-31 13:00:00,95.555,95.58,95.474,95.514,6182399994.0
2006-08-31 13:30:00,95.522,95.646,95.487,95.604,6760799964.0
2006-08-31 14:00:00,95.618,95.627,95.492,95.503,6116499983.0
2006-08-31 14:30:00,95.51,95.649,95.484,95.541,7461199964.0
2006-08-31 15:00:00,95.554,95.602,95.466,95.479,7492299979.0
2006-08-31 15:30:00,95.465,95.476,95.241,95.26,6690299981.0
2006-08-31 16:00:00,95.251,95.331,95.139,95.156,7148799995.0
2006-08-31 16:30:00,95.168,95.217,95.013,95.069,6077999969.0
2006-08-31 17:00:00,95.076,95.221,95.008,95.143,6623199986.0
2006-08-31 17:30:00,95.12,95.15,95.04,95.092,7403499979.0
2006-08-31 18:00:00,95.092,95.19,95.081,95.137,46634999777.0
2006-08-31 18:30:00,95.141,95.161,95.082,95.127,31433299883.0
2006-08-31 19:00:00,95.142,95.17,95.086,95.113,24096599926.0
2006-08-31 19:30:00,95.123,95.222,95.108,95.221,21358799939.0
2006-08-31 20:00:00,95.206,95.332,95.186,95.307,25759799921.0
2006-08-31 20:30:00,95.32,95.367,95.278,95.317,32002499914.0
2006-08-31 21:00:00,95.3,95.34,95.26,95.286,24541099968.0
2006-08-31 21:30:00,95.29,95.368,95.259,95.347,14512699952.0
2006-08-31 22:00:00,95.348,95.39,95.315,95.375,11227899991.0
2006-08-31 22:30:00,95.368,95.395,95.304,95.312,10115500001.0
2006-08-31 23:00:00,95.358,95.372,95.25,95.285,7174599991.0
2006-08-31 23:30:00,95.312,95.372,95.219,95.256,6293399985.0
2006-09-01 00:00:00,95.254,95.334,95.214,95.31,5975499984.0
2006-09-01 00:30:00,95.274,95.312,95.245,95.308,6615999981.0
2006-09-01 01:00:00,95.28,95.321,95.238,95.279,5903499984.0
2006-09-01 01:30:00,95.303,95.351,95.284,95.325,7058600003.0
2006-09-01 02:00:00,95.323,95.416,95.311,95.325,6290599975.0
2006-09-01 02:30:00,95.311,95.365,95.276,95.297,5834299997.0
2006-09-01 03:00:00,95.297,95.328,95.243,95.273,7277500013.0
2006-09-01 03:30:00,95.313,95.321,95.146,95.175,5918499987.0
2006-09-01 04:00:00,95.165,95.169,95.058,95.058,6460199993.0
2006-09-01 04:30:00,95.07,95.124,95.014,95.082,5565600014.0
2006-09-01 05:00:00,95.092,95.15,95.075,95.135,6231699961.0
2006-09-01 05:30:00,95.144,95.208,95.083,95.208,5444299982.0
2006-09-01 06:00:00,95.202,95.242,95.18,95.209,5209199982.0
2006-09-01 06:30:00,95.229,95.237,95.156,95.22,5967099979.0
2006-09-01 07:00:00,95.194,95.26,95.162,95.214,6498899993.0
2006-09-01 07:30:00,95.212,95.304,95.186,95.297,5826099999.0
2006-09-01 08:00:00,95.274,95.334,95.236,95.267,6535399969.0
2006-09-01 08:30:00,95.273,95.299,95.2,95.214,6255699972.0
2006-09-01 09:00:00,95.238,95.242,95.089,95.197,7188200002.0
2006-09-01 09:30:00,95.191,95.269,95.15,95.253,6813399968.0
2006-09-01 10:00:00,95.251,95.287,95.209,95.259,6505799991.0
2006-09-01 10:30:00,95.268,95.354,95.244,95.313,7318299994.0
2006-09-01 11:00:00,95.312,95.337,95.27,95.3,7846199982.0
2006-09-01 11:30:00,95.278,95.298,95.228,95.26,7640699986.0
2006-09-01 12:00:00,95.253,95.299,95.179,95.23,6887399974.0
2006-09-01 12:30:00,95.199,95.267,95.178,95.206,6051700007.0
2006-09-01 13:00:00,95.193,95.256,95.088,95.18,6376999972.0
2006-09-01 13:30:00,95.174,95.239,95.153,95.215,6808899988.0
2006-09-01 14:00:00,95.2,95.243,95.011,95.065,6324999995.0
2006-09-01 14:30:00,95.096,95.16,94.651,94.705,7003199981.0
2006-09-01 15:00:00,94.698,94.836,94.641,94.81,6981399986.0
2006-09-01 15:30:00,94.804,94.885,94.791,94.817,6351199974.0
2006-09-01 16:00:00,94.816,95.02,94.799,94.892,6099499992.0
2006-09-01 16:30:00,94.903,95.067,94.891,95.057,7131499987.0
2006-09-01 17:00:00,95.059,95.068,94.948,95.002,5949099983.0
2006-09-01 17:30:00,94.997,95.192,94.991,95.175,6245599980.0
2006-09-01 18:00:00,95.193,95.3,95.13,95.137,46702899843.0
2006-09-01 18:30:00,95.14,95.188,95.093,95.142,32550999998.0
2006-09-01 19:00:00,95.166,95.18,95.084,95.155,23442599954.0
2006-09-01 19:30:00,95.162,95.189,95.106,95.132,20955199939.0
2006-09-01 20:00:00,95.136,95.178,95.111,95.142,23634199942.0
2006-09-01 20:30:00,95.18,95.18,95.121,95.17,32328399902.0
2006-09-01 21:00:00,95.136,95.19,95.096,95.159,25231999922.0
2006-09-01 21:30:00,95.178,95.178,95.095,95.138,15221599975.0
2006-09-01 22:00:00,95.143,95.19,95.087,95.156,10785599970.0
2006-09-01 22:30:00,95.165,95.196,95.059,95.102,10920399966.0
2006-09-03 23:00:00,95.141,95.178,95.072,95.08,7385199952.0
2006-09-03 23:30:00,95.109,95.15,95.028,95.095,6004899974.0
2006-09-04 00:00:00,95.08,95.167,95.051,95.141,5308799981.0
2006-09-04 00:30:00,95.12,95.15,95.063,95.106,6792399993.0
2006-09-04 01:00:00,95.079,95.183,95.079,95.162,5697499978.0
2006-09-04 01:30:00,95.165,95.177,95.064,95.085,7363299957.0
2006-09-04 02:00:00,95.068,95.102,95.015,95.072,6351199968.0
2006-09-04 02:30:00,95.063,95.098,95.039,95.075,6108300006.0
2006-09-04 03:00:00,95.077,95.098,94.993,95.015,6368399967.0
2006-09-04 03:30:00,95.004,95.017,94.928,94.949,6197699973.0
2006-09-04 04:00:00,94.95,95.023,94.931,94.967,5913699975.0
2006-09-04 04:30:00,94.981,94.996,94.926,94.943,6252300002.0
2006-09-04 05:00:00,94.939,95.0,94.905,94.957,6060099981.0
2006-09-04 05:30:00,94.968,94.984,94.862,94.908,5485799994.0
2006-09-04 06:00:00,94.916,94.919,94.827,94.861,6053199962.0
2006-09-04 06:30:00,94.865,94.893,94.722,94.781,6600299970.0
2006-09-04 07:00:00,94.782,94.827,94.724,94.766,6187299983.0
2006-09-04 07:30:00,94.753,94.83,94.741,94.794,5918699982.0
2006-09-04 08:00:00,94.784,94.837,94.689,94.716,6411999982.0
2006-09-04 08:30:00,94.733,94.798,94.65,94.71,5830599991.0
2006-09-04 09:00:00,94.705,94.731,94.655,94.696,7200399975.0
2006-09-04 09:30:00,94.712,94.72,94.465,94.488,7217799987.0
2006-09-04 10:00:00,94.476,94.53,94.423,94.496,7195499987.0
2006-09-04 10:30:00,94.481,94.52,94.405,94.466,6770199983.0
2006-09-04 11:00:00,94.475,94.527,94.421,94.505,7511599983.0
2006-09-04 11:30:00,94.497,94.505,94.392,94.405,7333499992.0
2006-09-04 12:00:00,94.425,94.446,94.383,94.396,6757099982.0
2006-09-04 12:30:00,94.398,94.446,94.369,94.403,6971299997.0
2006-09-04 13:00:00,94.401,94.456,94.328,94.379,6511999965.0
2006-09-04 13:30:00,94.388,94.408,94.337,94.341,6329999998.0
2006-09-04 14:00:00,94.346,94.372,94.254,94.293,5977099968.0
2006-09-04 14:30:00,94.282,94.351,94.244,94.281,6794299986.0
2006-09-04 15:00:00,94.306,94.318,94.184,94.247,6750000005.0
2006-09-04 15:30:00,94.267,94.336,94.244,94.291,6107299974.0
2006-09-04 16:00:00,94.285,94.325,94.233,94.25,7046799979.0
2006-09-04 16:30:00,94.255,94.321,94.244,94.308,6514699980.0
2006-09-04 17:00:00,94.277,94.363,94.255,94.295,6307999976.0
2006-09-04 17:30:00,94.285,94.445,94.266,94.412,6219899974.0
2006-09-04 18:00:00,94.414,94.45,94.352,94.409,46471299857.0
2006-09-04 18:30:00,94.419,94.508,94.392,94.45,32738399872.0
2006-09-04 19:00:00,94.45,94.483,94.373,94.42,23635699953.0
2006-09-04 19:30:00,94.44,94.455,94.373,94.408,21223599924.0
2006-09-04 20:00:00,94.419,94.454,94.367,94.43,25512899901.0
2006-09-04 20:30:00,94.42,94.436,94.35,94.381,33168399874.0
2006-09-04 21:00:00,94.413,94.449,94.329,94.415,24724999991.0
2006-09-04 21:30:00,94.418,94.445,94.345,94.408,14443699977.0
2006-09-04 22:00:00,94.404,94.456,94.368,94.418,10667999995.0
2006-09-04 22:30:00,94.453,94.495,94.372,94.453,10664299987.0
2006-09-04 23:00:00,94.474,94.498,94.376,94.429,6510099967.0
2006-09-04 23:30:00,94.427,94.496,94.353,94.45,5756799968.0
2006-09-05 00:00:00,94.448,94.522,94.392,94.51,6156399982.0
2006-09-05 00:30:00,94.507,94.525,94.424,94.455,6837899977.0
2006-09-05 01:00:00,94.433,94.48,94.358,94.384,6588000001.0
2006-09-05 01:30:00,94.391,94.431,94.367,94.385,7484699975.0
2006-09-05 02:00:00,94.369,94.396,94.021,94.089,7180399979.0
2006-09-05 02:30:00,94.075,94.102,93.948,93.964,6266399981.0
2006-09-05 03:00:00,93.977,94.057,93.959,94.03,6741399987.0
2006-09-05 03:30:00,94.038,94.067,93.992,94.025,6898299997.0
2006-09-05 04:00:00,94.018,94.063,93.998,94.048,5327099997.0
2006-09-05 04:30:00,94.032,94.103,94.007,94.054,5857999991.0
2006-09-05 05:00:00,94.086,94.118,94.042,94.084,5907299970.0
2006-09-05 05:30:00,94.098,94.133,94.025,94.112,5579499971.0
2006-09-05 06:00:00,94.107,94.107,93.954,93.956,5899600005.0
2006-09-05 06:30:00,93.942,94.016,93.931,93.985,6005099990.0
2006-09-05 07:00:00,93.982,94.133,93.96,94.118,5777299970.0
2006-09-05 07:30:00,94.119,94.175,94.032,94.039,6728699955.0
2006-09-05 08:00:00,94.053,94.075,93.958,93.991,7138799995.0
2006-09-05 08:30:00,94.007,94.057,93.912,93.934,6346099967.0
2006-09-05 09:00:00,93.93,93.951,93.669,93.717,7040499995.0
2006-09-05 09:30:00,93.726,93.795,93.658,93.729,6219899970.0
2006-09-05 10:00:00,93.726,93.76,93.668,93.743,5867699997.0
2006-09-05 10:30:00,93.734,93.85,93.717,93.832,6457399990.0
2006-09-05 11:00:00,93.836,94.068,93.816,93.961,7414299982.0
2006-09-05 11:30:00,93.949,94.003,93.886,93.966,7766099965.0
2006-09-05 12:00:00,93.977,93.999,93.92,93.958,6897999995.0
2006-09-05 12:30:00,93.947,93.956,93.834,93.838,6552299978.0
2006-09-05 13:00:00,93.873,93.976,93.844,93.879,7327099966.0
2006-09-05 13:30:00,93.934,93.962,93.853,93.894,7670299962.0
2006-09-05 14:00:00,93.903,93.923,93.723,93.742,7189199963.0
2006-09-05 14:30:00,93.762,93.815,93.717,93.79,8040199957.0
2006-09-05 15:00:00,93.758,93.907,93.745,93.883,8289499986.0
2006-09-05 15:30:00,93.881,93.901,93.758,93.851,8150299972.0
2006-09-05 16:00:00,93.856,93.88,93.796,93.849,6816999990.0
2006-09-05 16:30:00,93.871,93.997,93.831,93.956,6810299977.0
2006-09-05 17:00:00,93.983,94.047,93.927,94.039,6724599971.0
2006-09-05 17:30:00,94.016,94.078,93.937,93.958,6251999976.0
2006-09-05 18:00:00,93.946,94.0,93.913,93.961,43045999944.0
2006-09-05 18:30:00,93.972,93.98,93.849,93.894,34208899960.0
2006-09-05 19:00:00,93.877,93.958,93.866,93.948,22848299948.0
2006-09-05 19:30:00,93.945,93.984,93.894,93.922,21139799949.0
2006-09-05 20:00:00,93.956,93.995,93.867,93.9,25548399956.0
2006-09-05 20:30:00,93.91,93.955,93.86,93.916,30621199971.0
2006-09-05 21:00:00,93.935,94.001,93.898,93.968,24867999920.0
2006-09-05 21:30:00,93.953,94.002,93.892,93.986,14187199966.0
2006-09-05 22:00:00,93.938,94.028,93.91,93.969,11042599966.0
2006-09-05 22:30:00,94.015,94.079,93.961,93.985,10314599966.0
2006-09-05 23:00:00,94.053,94.086,93.98,94.085,6160899989.0
2006-09-05 23:30:00,94.069,94.092,93.999,94.082,6286499982.0
2006-09-06 00:00:00,94.077,94.157,94.069,94.138,6236699983.0
2006-09-06 00:30:00,94.128,94.191,94.086,94.18,6656799972.0
2006-09-06 01:00:00,94.142,94.194,94.049,94.065,5898200001.0
2006-09-06 01:30:00,94.058,94.075,93.969,93.994,7423299973.0
2006-09-06 02:00:00,93.989,94.08,93.98,94.07,6772699986.0
2006-09-06 02:30:00,94.066,94.167,94.025,94.136,7154199959.0
2006-09-06 03:00:00,94.141,94.342,94.103,94.251,6468299977.0
2006-09-06 03:30:00,94.247,94.301,94.222,94.247,6141599967.0
2006-09-06 04:00:00,94.251,94.281,94.201,94.258,5815399967.0
2006-09-06 04:30:00,94.269,94.278,94.199,94.268,6211699981.0
2006-09-06 05:00:00,94.275,94.287,94.207,94.235,6057199974.0
2006-09-06 05:30:00,94.252,94.303,94.2,94.281,5861899999.0
2006-09-06 06:00:00,94.299,94.374,94.265,94.334,5382399978.0
2006-09-06 06:30:00,94.35,94.377,94.298,94.331,5655999979.0
2006-09-06 07:00:00,94.306,94.346,94.27,94.325,5804599990.0
2006-09-06 07:30:00,94.318,94.344,94.228,94.273,5837099982.0
2006-09-06 08:00:00,94.258,94.291,94.186,94.228,6223199975.0
2006-09-06 08:30:00,94.231,94.253,94.167,94.222,6408399981.0
2006-09-06 09:00:00,94.222,94.273,94.183,94.261,6484699981.0
2006-09-06 09:30:00,94.263,94.368,94.241,94.319,6867899971.0
2006-09-06 10:00:00,94.326,94.359,94.278,94.335,6637200012.0
2006-09-06 10:30:00,94.336,94.35,94.262,94.313,7201599982.0
2006-09-06 11:00:00,94.308,94.358,94.261,94.307,7142299966.0
2006-09-06 11:30:00,94.293,94.335,94.27,94.313,7673400006.0
2006-09-06 12:00:00,94.316,94.324,94.201,94.216,7182299947.0
2006-09-06 12:30:00,94.201,94.227,94.132,94.166,7011799988.0
2006-09-06 13:00:00,94.187,94.215,94.069,94.174,6481599981.0
2006-09-06 13:30:00,94.16,94.261,94.145,94.173,6513399971.0
2006-09-06 14:00:00,94.176,94.197,94.085,94.114,6501799978.0
2006-09-06 14:30:00,94.117,94.173,94.052,94.094,6811499958.0
2006-09-06 15:00:00,94.095,94.133,94.04,94.058,6301499993.0
2006-09-06 15:30:00,94.06,94.141,94.026,94.07,6622199981.0
2006-09-06 16:00:00,94.051,94.205,94.041,94.142,7429600009.0
2006-09-06 16:30:00,94.152,94.218,94.135,94.177,6828699964.0
2006-09-06 17:00:00,94.198,94.282,94.18,94.254,6035899990.0
2006-09-06 17:30:00,94.254,94.31,94.233,94.275,7132299984.0
2006-09-06 18:00:00,94.278,94.31,94.207,94.236,49954299804.0
2006-09-06 18:30:00,94.238,94.316,94.203,94.313,31984799937.0
2006-09-06 19:00:00,94.303,94.35,94.267,94.305,24718299933.0
2006-09-06 19:30:00,94.308,94.327,94.242,94.28,21081499920.0
2006-09-06 20:00:00,94.292,94.443,94.266,94.434,25241899927.0
2006-09-06 20:30:00,94.43,94.452,94.38,94.42,27779899939.0
2006-09-06 21:00:00,94.43,94.45,94.34,94.366,24281799930.0
2006-09-06 21:30:00,94.38,94.392,94.328,94.363,15333299955.0
2006-09-06 22:00:00,94.387,94.415,94.34,94.365,10747699969.0
2006-09-06 22:30:00,94.362,94.44,94.299,94.352,11220999982.0
2006-09-06 23:00:00,94.372,94.408,94.34,94.366,5484299995.0
2006-09-06 23:30:00,94.396,94.445,94.349,94.396,6694799996.0
2006-09-07 00:00:00,94.387,94.435,94.331,94.398,6313399988.0
2006-09-07 00:30:00,94.381,94.438,94.347,94.432,6314599971.0
2006-09-07 01:00:00,94.424,94.45,94.394,94.428,6057499995.0
2006-09-07 01:30:00,94.447,94.478,94.404,94.452,6877399977.0
2006-09-07 02:00:00,94.459,94.598,94.427,94.589,6469099969.0
2006-09-07 02:30:00,94.575,94.6,94.53,94.574,7032999972.0
2006-09-07 03:00:00,94.59,94.623,94.553,94.575,6716099998.0
2006-09-07 03:30:00,94.583,94.664,94.531,94.646,7006699962.0
2006-09-07 04:00:00,94.631,94.673,94.555,94.642,6240099999.0
2006-09-07 04:30:00,94.649,94.678,94.626,94.651,5158499987.0
2006-09-07 05:00:00,94.655,94.686,94.593,94.63,5206699988.0
2006-09-07 05:30:00,94.625,94.65,94.595,94.61,5257699987.0
2006-09-07 06:00:00,94.63,94.638,94.508,94.522,5653600000.0
2006-09-07 06:30:00,94.553,94.583,94.503,94.563,5815199986.0
2006-09-07 07:00:00,94.562,94.598,94.519,94.535,5762799982.0
2006-09-07 07:30:00,94.539,94.539,94.43,94.449,6285499984.0
2006-09-07 08:00:00,94.477,94.495,94.42,94.475,5692699987.0
2006-09-07 08:30:00,94.471,94.555,94.445,94.493,6506499978.0
2006-09-07 09:00:00,94.487,94.588,94.477,94.559,6858899986.0
2006-09-07 09:30:00,94.555,94.672,94.52,94.596,7050500015.0
2006-09-07 10:00:00,94.601,94.693,94.573,94.632,6559299984.0
2006-09-07 10:30:00,94.623,94.663,94.046,94.11,7637199997.0
2006-09-07 11:00:00,94.085,94.11,93.76,93.877,7236999972.0
2006-09-07 11:30:00,93.847,93.987,93.754,93.974,7283799982.0
2006-09-07 12:00:00,93.966,93.977,93.807,93.836,6609699981.0
2006-09-07 12:30:00,93.814,93.845,93.585,93.643,7052899985.0
2006-09-07 13:00:00,93.638,93.659,93.322,93.495,7066099998.0
2006-09-07 13:30:00,93.477,93.537,93.419,93.52,7597999973.0
2006-09-07 14:00:00,93.531,93.579,93.476,93.514,6811599992.0
2006-09-07 14:30:00,93.513,93.567,93.326,93.358,6968599978.0
2006-09-07 15:00:00,93.361,93.571,93.315,93.472,7308699990.0
2006-09-07 15:30:00,93.454,93.518,93.43,93.479,6233699976.0
2006-09-07 16:00:00,93.477,93.59,93.46,93.5,6846999963.0
2006-09-07 16:30:00,93.527,93.665,93.488,93.633,6800700005.0
2006-09-07 17:00:00,93.62,93.826,93.557,93.743,6627799978.0
2006-09-07 17:30:00,93.745,93.764,93.608,93.681,6908799972.0
2006-09-07 18:00:00,93.688,93.725,93.605,93.725,47706599905.0
2006-09-07 18:30:00,93.733,93.811,93.722,93.774,30744599895.0
2006-09-07 19:00:00,93.786,93.795,93.729,93.759,23736999933.0
2006-09-07 19:30:00,93.79,93.804,93.679,93.705,20275699939.0
2006-09-07 20:00:00,93.687,93.704,93.59,93.67,25013899920.0
2006-09-07 20:30:00,93.68,93.689,93.574,93.604,32148299990.0
2006-09-07 21:00:00,93.62,93.627,93.504,93.527,23175799918.0
2006-09-07 21:30:00,93.543,93.648,93.52,93.616,14606899934.0
2006-09-07 22:00:00,93.607,93.698,93.583,93.642,11317699966.0
2006-09-07 22:30:00,93.674,93.704,93.585,93.635,10173599997.0
2006-09-07 23:00:00,93.642,93.706,93.57,93.685,6130199981.0
2006-09-07 23:30:00,93.688,93.71,93.619,93.638,6520199990.0
2006-09-08 00:00:00,93.666,93.713,93.553,93.614,6179299977.0
2006-09-08 00:30:00,93.59,93.71,93.582,93.667,6129199973.0
2006-09-08 01:00:00,93.628,93.675,93.575,93.645,5995799973.0
2006-09-08 01:30:00,93.653,93.666,93.522,93.532,6218199985.0
2006-09-08 02:00:00,93.518,93.577,93.48,93.541,6496799985.0
2006-09-08 02:30:00,93.547,93.594,93.517,93.572,6345099971.0
2006-09-08 03:00:00,93.567,93.617,93.526,93.584,6121499980.0
2006-09-08 03:30:00,93.593,93.602,93.499,93.555,6552399986.0
2006-09-08 04:00:00,93.539,93.595,93.507,93.539,6353999989.0
2006-09-08 04:30:00,93.563,93.567,93.446,93.468,6525299979.0
2006-09-08 05:00:00,93.458,93.496,93.41,93.451,6814399984.0
2006-09-08 05:30:00,93.452,93.495,93.406,93.465,5619899988.0
2006-09-08 06:00:00,93.466,93.489,93.408,93.445,5581699989.0
2006-09-08 06:30:00,93.418,93.486,93.405,93.469,6386399997.0
2006-09-08 07:00:00,93.452,93.472,93.355,93.44,6083299979.0
2006-09-08 07:30:00,93.468,93.482,93.304,93.378,5667999983.0
2006-09-08 08:00:00,93.387,93.414,93.243,93.255,6037999988.0
2006-09-08 08:30:00,93.256,93.462,93.24,93.372,6477699981.0
2006-09-08 09:00:00,93.396,93.648,93.347,93.498,6883499970.0
2006-09-08 09:30:00,93.518,93.526,93.356,93.519,6509999971.0
2006-09-08 10:00:00,93.495,93.505,93.387,93.449,6511299991.0
2006-09-08 10:30:00,93.442,93.511,93.412,93.462,7580099966.0
2006-09-08 11:00:00,93.457,93.557,93.449,93.523,7031499982.0
2006-09-08 11:30:00,93.533,93.586,93.511,93.548,7637299976.0
2006-09-08 12:00:00,93.53,93.63,93.518,93.618,7178099981.0
2006-09-08 12:30:00,93.608,93.665,93.496,93.522,6542299982.0
2006-09-08 13:00:00,93.53,93.575,93.453,93.55,7334999989.0
2006-09-08 13:30:00,93.54,93.545,93.476,93.498,6458899996.0
2006-09-08 14:00:00,93.502,93.54,93.419,93.453,6923099990.0
2006-09-08 14:30:00,93.445,93.584,93.364,93.52,7340099984.0
2006-09-08 15:00:00,93.523,93.594,93.459,93.502,6508699985.0
2006-09-08 15:30:00,93.518,93.527,93.428,93.471,6984499997.0
2006-09-08 16:00:00,93.446,93.506,93.362,93.419,7005399981.0
2006-09-08 16:30:00,93.414,93.473,93.374,93.43,6891299981.0
2006-09-08 17:00:00,93.43,93.542,93.425,93.512,6397799973.0
2006-09-08 17:30:00,93.51,93.653,93.48,93.637,6694999973.0
2006-09-08 18:00:00,93.608,93.733,93.595,93.716,49390099829.0
2006-09-08 18:30:00,93.72,93.764,93.64,93.648,32494499868.0
2006-09-08 19:00:00,93.665,93.739,93.642,93.697,22966199958.0
2006-09-08 19:30:00,93.716,93.74,93.633,93.657,21739399908.0
2006-09-08 20:00:00,93.652,93.725,93.652,93.693,25950399960.0
2006-09-08 20:30:00,93.72,93.73,93.627,93.665,31081699974.0
2006-09-08 21:00:00,93.68,93.732,93.648,93.693,23804699924.0
2006-09-08 21:30:00,93.693,93.743,93.665,93.726,15362099989.0
2006-09-08 22:00:00,93.723,93.747,93.631,93.631,11842199974.0
2006-09-08 22:30:00,93.663,93.727,93.629,93.676,10664199980.0
2006-09-10 23:00:00,93.647,93.743,93.605,93.68,6069599966.0
2006-09-10 23:30:00,93.666,93.718,93.61,93.666,6315599988.0
2006-09-11 00:00:00,93.635,93.716,93.61,93.678,5880599982.0
2006-09-11 00:30:00,93.692,93.725,93.631,93.685,5900599979.0
2006-09-11 01:00:00,93.671,93.701,93.598,93.621,6041499981.0
2006-09-11 01:30:00,93.638,93.649,93.504,93.547,7214299977.0
2006-09-11 02:00:00,93.529,93.577,93.405,93.462,6430899988.0
2006-09-11 02:30:00,93.422,93.509,93.417,93.473,7262999975.0
2006-09-11 03:00:00,93.45,93.501,93.421,93.446,6995399992.0
2006-09-11 03:30:00,93.448,93.538,93.424,93.509,6574099984.0
2006-09-11 04:00:00,93.48,93.522,93.462,93.49,5725599962.0
2006-09-11 04:30:00,93.511,93.554,93.463,93.503,5682899990.0
2006-09-11 05:00:00,93.515,93.573,93.497,93.535,4990899992.0
2006-09-11 05:30:00,93.545,93.56,93.457,93.513,5288799989.0
2006-09-11 06:00:00,93.486,93.525,93.461,93.485,5892799980.0
2006-09-11 06:30:00,93.497,93.603,93.49,93.578,5326999982.0
2006-09-11 07:00:00,93.587,93.706,93.574,93.672,5978599992.0
2006-09-11 07:30:00,93.675,93.749,93.627,93.738,5906699988.0
2006-09-11 08:00:00,93.727,93.889,93.659,93.866,6515199986.0
2006-09-11 08:30:00,93.855,93.93,93.782,93.905,6602699993.0
2006-09-11 09:00:00,93.902,94.053,93.858,93.999,6589099978.0
2006-09-11 09:30:00,93.984,94.062,93.951,94.032,6866299991.0
2006-09-11 10:00:00,94.019,94.157,94.0,94.126,7534699976.0
2006-09-11 10:30:00,94.13,94.296,94.095,94.226,6817300006.0
2006-09-11 11:00:00,94.235,94.281,94.202,94.245,7721699967.0
2006-09-11 11:30:00,94.244,94.506,94.227,94.455,7409799994.0
2006-09-11 12:00:00,94.449,94.49,94.376,94.457,6975499967.0
2006-09-11 12:30:00,94.454,94.518,94.392,94.442,6545799996.0
2006-09-11 13:00:00,94.459,94.459,94.338,94.436,6434299988.0
2006-09-11 13:30:00,94.445,94.479,94.367,94.389,6633899970.0
2006-09-11 14:00:00,94.406,94.495,94.359,94.479,6707299982.0
2006-09-11 14:30:00,94.457,94.477,94.345,94.4,6912699971.0
2006-09-11 15:00:00,94.387,94.477,94.378,94.447,6808299969.0
2006-09-11 15:30:00,94.47,94.47,94.352,94.357,5995899976.0
2006-09-11 16:00:00,94.368,94.42,94.187,94.407,6721800003.0
2006-09-11 16:30:00,94.398,94.538,94.391,94.525,6947399965.0
2006-09-11 17:00:00,94.491,94.541,94.464,94.493,6736499986.0
2006-09-11 17:30:00,94.506,94.551,94.375,94.382,7466299975.0
2006-09-11 18:00:00,94.383,94.447,94.36,94.399,44799999910.0
2006-09-11 18:30:00,94.395,94.424,94.313,94.391,33049599937.0
2006-09-11 19:00:00,94.405,94.452,94.32,94.384,24028099980.0
2006-09-11 19:30:00,94.409,94.417,94.329,94.356,21025999934.0
2006-09-11 20:00:00,94.359,94.405,94.329,94.373,25673899935.0
2006-09-11 20:30:00,94.39,94.446,94.364,94.417,30525199914.0
2006-09-11 21:00:00,94.401,94.429,94.338,94.397,26382199942.0
2006-09-11 21:30:00,94.402,94.437,94.352,94.419,14823699948.0
2006-09-11 22:00:00,94.436,94.484,94.388,94.439,11154299953.0
2006-09-11 22:30:00,94.454,94.518,94.421,94.487,11204999973.0
2006-09-11 23:00:00,94.514,94.523,94.406,94.45,6279699989.0
2006-09-11 23:30:00,94.435,94.46,94.377,94.427,6509699991.0
2006-09-12 00:00:00,94.431,94.502,94.417,94.502,5796299980.0
2006-09-12 00:30:00,94.49,94.49,94.396,94.463,6984999978.0
2006-09-12 01:00:00,94.448,94.467,94.384,94.409,5803399972.0
2006-09-12 01:30:00,94.412,94.464,94.375,94.44,6628999987.0
2006-09-12 02:00:00,94.405,94.433,94.335,94.404,6639700005.0
2006-09-12 02:30:00,94.382,94.599,94.382,94.593,6234999979.0
2006-09-12 03:00:00,94.589,94.713,94.589,94.656,7122499983.0
2006-09-12 03:30:00,94.657,94.658,94.553,94.569,6385499982.0
2006-09-12 04:00:00,94.56,94.603,94.508,94.512,5976999973.0
2006-09-12 04:30:00,94.529,94.547,94.479,94.507,5865599978.0
2006-09-12 05:00:00,94.525,94.578,94.479,94.505,5712199973.0
2006-09-12 05:30:00,94.508,94.557,94.453,94.531,4971699987.0
2006-09-12 06:00:00,94.505,94.544,94.446,94.525,5782699997.0
2006-09-12 06:30:00,94.525,94.573,94.493,94.536,5681799979.0
2006-09-12 07:00:00,94.513,94.618,94.478,94.59,5568099990.0
2006-09-12 07:30:00,94.613,94.643,94.551,94.558,6271299989.0
2006-09-12 08:00:00,94.576,94.617,94.512,94.558,6605699976.0
2006-09-12 08:30:00,94.557,94.641,94.543,94.623,6743899977.0
2006-09-12 09:00:00,94.638,94.65,94.511,94.608,6844700006.0
2006-09-12 09:30:00,94.637,94.735,94.541,94.595,6182799973.0
2006-09-12 10:00:00,94.594,94.663,94.534,94.584,6913999979.0
2006-09-12 10:30:00,94.606,94.638,94.525,94.534,6790099969.0
2006-09-12 11:00:00,94.55,94.581,94.515,94.549,6887399974.0
2006-09-12 11:30:00,94.528,94.621,94.509,94.604,7601499982.0
2006-09-12 12:00:00,94.606,94.642,94.534,94.586,7129999991.0
2006-09-12 12:30:00,94.561,94.625,94.518,94.537,6349599976.0
2006-09-12 13:00:00,94.561,94.663,94.542,94.601,6601599999.0
2006-09-12 13:30:00,94.608,94.643,94.575,94.619,6897499994.0
2006-09-12 14:00:00,94.602,94.647,94.578,94.624,6670199991.0
2006-09-12 14:30:00,94.607,94.658,94.388,94.634,7483899984.0
2006-09-12 15:00:00,94.659,94.726,94.603,94.656,6209399965.0
2006-09-12 15:30:00,94.649,94.649,94.363,94.434,6570299990.0
2006-09-12 16:00:00,94.428,94.453,94.191,94.251,6861599988.0
2006-09-12 16:30:00,94.275,94.317,94.214,94.313,7585099991.0
2006-09-12 17:00:00,94.295,94.393,94.265,94.355,5980099994.0
2006-09-12 17:30:00,94.371,94.42,94.341,94.377,5908499984.0
2006-09-12 18:00:00,94.357,94.427,94.316,94.405,42312599839.0
2006-09-12 18:30:00,94.407,94.425,94.352,94.369,32815399929.0
2006-09-12 19:00:00,94.366,94.432,94.352,94.403,23249699959.0
2006-09-12 19:30:00,94.42,94.436,94.231,94.242,20932399933.0
2006-09-12 20:00:00,94.24,94.393,94.23,94.36,24686799933.0
2006-09-12 20:30:00,94.35,94.37,94.297,94.346,30397399919.0
2006-09-12 21:00:00,94.35,94.388,94.317,94.347,22852199936.0
2006-09-12 21:30:00,94.336,94.368,94.298,94.319,14512299940.0
2006-09-12 22:00:00,94.33,94.362,94.284,94.316,11426299981.0
2006-09-12 22:30:00,94.325,94.33,94.185,94.188,10373799977.0
2006-09-12 23:00:00,94.258,94.262,94.125,94.176,6060599985.0
2006-09-12 23:30:00,94.202,94.239,94.153,94.166,6708599965.0
2006-09-13 00:00:00,94.167,94.212,94.136,94.166,6015899984.0
2006-09-13 00:30:00,94.176,94.268,94.146,94.199,6655800005.0
2006-09-13 01:00:00,94.186,94.221,94.108,94.128,5999699995.0
2006-09-13 01:30:00,94.152,94.205,94.122,94.173,6845099999.0
2006-09-13 02:00:00,94.164,94.176,93.865,93.93,6768099979.0
2006-09-13 02:30:00,93.934,93.983,93.879,93.965,6232699985.0
2006-09-13 03:00:00,93.95,93.987,93.914,93.935,6438899983.0
2006-09-13 03:30:00,93.93,94.049,93.918,94.022,6331999994.0
2006-09-13 04:00:00,94.008,94.045,93.97,93.999,6297699967.0
2006-09-13 04:30:00,94.011,94.077,93.993,94.06,5936199991.0
2006-09-13 05:00:00,94.061,94.076,94.008,94.056,5146099997.0
2006-09-13 05:30:00,94.051,94.087,93.976,94.057,6035899986.0
2006-09-13 06:00:00,94.064,94.11,94.017,94.11,4950199971.0
2006-09-13 06:30:00,94.101,94.142,94.078,94.132,6381399990.0
2006-09-13 07:00:00,94.128,94.208,94.092,94.185,5898899987.0
2006-09-13 07:30:00,94.194,94.231,94.134,94.171,6536699984.0
2006-09-13 08:00:00,94.169,94.204,94.121,94.143,6398099985.0
2006-09-13 08:30:00,94.158,94.159,94.059,94.099,6860499994.0
2006-09-13 09:00:00,94.09,94.112,93.944,93.965,6699499995.0
2006-09-13 09:30:00,93.949,94.025,93.898,93.905,6856099985.0
2006-09-13 10:00:00,93.907,93.975,93.863,93.919,6435299981.0
2006-09-13 10:30:00,93.922,94.05,93.889,94.023,6513199986.0
2006-09-13 11:00:00,94.049,94.098,94.0,94.031,6869599995.0
2006-09-13 11:30:00,94.01,94.068,93.972,93.98,7444499992.0
2006-09-13 12:00:00,93.973,94.002,93.848,93.887,6961399985.0
2006-09-13 12:30:00,93.887,93.93,93.843,93.922,6663299985.0
2006-09-13 13:00:00,93.908,93.979,93.88,93.935,6995799978.0
2006-09-13 13:30:00,93.934,93.948,93.871,93.885,7106800023.0
2006-09-13 14:00:00,93.908,93.911,93.801,93.835,6689100012.0
2006-09-13 14:30:00,93.845,93.854,93.734,93.777,6584299995.0
2006-09-13 15:00:00,93.78,93.875,93.755,93.84,6647399999.0
2006-09-13 15:30:00,93.843,94.015,93.829,93.982,6780299968.0
2006-09-13 16:00:00,93.976,94.026,93.853,93.871,7078100008.0
2006-09-13 16:30:00,93.866,93.967,93.834,93.956,7300599989.0
2006-09-13 17:00:00,93.95,94.072,93.921,94.054,6484100006.0
2006-09-13 17:30:00,94.051,94.082,93.963,93.969,7232299974.0
2006-09-13 18:00:00,93.988,94.03,93.87,93.895,44962099969.0
2006-09-13 18:30:00,93.895,93.989,93.877,93.958,32158099905.0
2006-09-13 19:00:00,93.975,94.057,93.945,94.04,24338699960.0
2006-09-13 19:30:00,94.044,94.051,93.92,93.942,21505799956.0
2006-09-13 20:00:00,93.942,93.994,93.891,93.963,25801999942.0
2006-09-13 20:30:00,93.96,93.99,93.919,93.966,28113699957.0
2006-09-13 21:00:00,93.98,94.005,93.929,93.974,23764299939.0
2006-09-13 21:30:00,93.99,94.009,93.939,93.983,14351199952.0
2006-09-13 22:00:00,93.97,94.013,93.944,93.972,10460599938.0
2006-09-13 22:30:00,94.008,94.06,93.953,93.953,10484899974.0
2006-09-13 23:00:00,93.937,94.028,93.88,93.927,6436599974.0
2006-09-13 23:30:00,93.945,94.019,93.928,93.972,6952399967.0
2006-09-14 00:00:00,93.972,94.0,93.921,93.972,6304199974.0
2006-09-14 00:30:00,93.955,93.987,93.888,93.973,6888500007.0
2006-09-14 01:00:00,93.972,94.037,93.88,93.923,5281699983.0
2006-09-14 01:30:00,93.934,93.985,93.904,93.978,6583099981.0
2006-09-14 02:00:00,93.977,94.053,93.936,94.048,6429299970.0
2006-09-14 02:30:00,94.042,94.085,94.003,94.036,5874199990.0
2006-09-14 03:00:00,94.027,94.059,93.967,93.985,6823800008.0
2006-09-14 03:30:00,93.977,94.028,93.9,93.949,6426299974.0
2006-09-14 04:00:00,93.945,94.006,93.933,93.956,5527699982.0
2006-09-14 04:30:00,93.962,93.993,93.903,93.96,5384599957.0
2006-09-14 05:00:00,93.964,94.012,93.931,93.99,6026699973.0
2006-09-14 05:30:00,93.977,94.027,93.95,93.985,6004699997.0
2006-09-14 06:00:00,93.978,94.021,93.934,93.985,6228299989.0
2006-09-14 06:30:00,93.971,94.009,93.948,93.977,5221399986.0
2006-09-14 07:00:00,93.992,93.998,93.934,93.958,6317099986.0
2006-09-14 07:30:00,93.957,94.022,93.941,93.976,5778800005.0
2006-09-14 08:00:00,93.992,94.08,93.974,94.04,7045399998.0
2006-09-14 08:30:00,94.046,94.102,94.009,94.056,6497799982.0
2006-09-14 09:00:00,94.058,94.124,93.967,94.098,7079699993.0
2006-09-14 09:30:00,94.083,94.139,94.066,94.076,7068299983.0
2006-09-14 10:00:00,94.067,94.211,94.061,94.175,6624099985.0
2006-09-14 10:30:00,94.17,94.234,94.153,94.222,6985199982.0
2006-09-14 11:00:00,94.21,94.229,94.075,94.1,7305399967.0
2006-09-14 11:30:00,94.116,94.398,94.103,94.333,7546999960.0
2006-09-14 12:00:00,94.334,94.419,94.295,94.402,7070299987.0
2006-09-14 12:30:00,94.381,94.481,94.317,94.371,6082199985.0
2006-09-14 13:00:00,94.4,94.444,94.335,94.401,7453699987.0
2006-09-14 13:30:00,94.413,94.418,94.337,94.369,6295999966.0
2006-09-14 14:00:00,94.369,94.481,94.058,94.098,6836899980.0
2006-09-14 14:30:00,94.11,94.144,93.869,93.987,7240999979.0
2006-09-14 15:00:00,93.983,94.017,93.888,94.016,7289799982.0
2006-09-14 15:30:00,93.99,94.075,93.947,94.033,6515099986.0
2006-09-14 16:00:00,94.033,94.114,94.011,94.037,6715699990.0
2006-09-14 16:30:00,94.066,94.169,94.026,94.143,7401999978.0
2006-09-14 17:00:00,94.112,94.145,94.047,94.053,6798899973.0
2006-09-14 17:30:00,94.037,94.082,93.93,93.94,7028599990.0
2006-09-14 18:00:00,93.95,94.139,93.95,94.063,45880399754.0
2006-09-14 18:30:00,94.061,94.073,93.926,93.955,33047699920.0
2006-09-14 19:00:00,93.958,93.997,93.918,93.947,22909899968.0
2006-09-14 19:30:00,93.962,93.979,93.923,93.956,20900399976.0
2006-09-14 20:00:00,93.972,93.978,93.813,93.87,25299799961.0
2006-09-14 20:30:00,93.86,93.89,93.806,93.83,28724399911.0
2006-09-14 21:00:00,93.84,93.888,93.79,93.872,23745999927.0
2006-09-14 21:30:00,93.883,93.912,93.834,93.893,14217999994.0
2006-09-14 22:00:00,93.893,93.901,93.822,93.847,11431199995.0
2006-09-14 22:30:00,93.867,93.924,93.82,93.875,10051799971.0
2006-09-14 23:00:00,93.91,93.942,93.849,93.895,6198500006.0
2006-09-14 23:30:00,93.896,93.896,93.802,93.855,6850999975.0
2006-09-15 00:00:00,93.85,93.865,93.799,93.845,6278199975.0
2006-09-15 00:30:00,93.838,93.875,93.807,93.845,6937299986.0
2006-09-15 01:00:00,93.835,93.928,93.825,93.925,6154599966.0
2006-09-15 01:30:00,93.932,93.955,93.856,93.935,7089099982.0
2006-09-15 02:00:00,93.928,94.013,93.926,93.997,6545699981.0
2006-09-15 02:30:00,93.99,94.01,93.893,93.936,6387299983.0
2006-09-15 03:00:00,93.947,93.959,93.84,93.861,6889599980.0
2006-09-15 03:30:00,93.875,93.936,93.814,93.914,6322999980.0
2006-09-15 04:00:00,93.884,93.915,93.831,93.858,5443799982.0
2006-09-15 04:30:00,93.861,93.909,93.83,93.873,5581999983.0
2006-09-15 05:00:00,93.862,93.96,93.83,93.956,5056899998.0
2006-09-15 05:30:00,93.938,93.992,93.914,93.924,4802199984.0
2006-09-15 06:00:00,93.93,93.936,93.791,93.811,5171999979.0
2006-09-15 06:30:00,93.802,93.824,93.734,93.802,6187399973.0
2006-09-15 07:00:00,93.813,93.86,93.789,93.822,5125999975.0
2006-09-15 07:30:00,93.83,93.876,93.78,93.815,6749899970.0
2006-09-15 08:00:00,93.827,93.877,93.755,93.866,6189799975.0
2006-09-15 08:30:00,93.851,93.912,93.807,93.875,6286699973.0
2006-09-15 09:00:00,93.887,93.922,93.744,93.798,6636799970.0
2006-09-15 09:30:00,93.819,93.888,93.639,93.648,6903699972.0
2006-09-15 10:00:00,93.657,93.692,93.481,93.517,7293999964.0
2006-09-15 10:30:00,93.51,93.55,93.423,93.478,7051199984.0
2006-09-15 11:00:00,93.494,93.617,93.447,93.587,6563099993.0
2006-09-15 11:30:00,93.597,93.646,93.527,93.563,7114199975.0
2006-09-15 12:00:00,93.537,93.562,93.433,93.539,7199299989.0
2006-09-15 12:30:00,93.539,93.57,93.404,93.432,6234299994.0
2006-09-15 13:00:00,93.429,93.575,93.42,93.561,6619799978.0
2006-09-15 13:30:00,93.557,93.564,93.374,93.435,6339799988.0
2006-09-15 14:00:00,93.42,93.575,93.379,93.462,6445899993.0
2006-09-15 14:30:00,93.446,93.513,93.257,93.404,7516499956.0
2006-09-15 15:00:00,93.422,93.448,93.317,93.363,7356599972.0
2006-09-15 15:30:00,93.364,93.368,93.207,93.298,7099399966.0
2006-09-15 16:00:00,93.307,93.354,93.162,93.222,7027199973.0
2006-09-15 16:30:00,93.215,93.429,93.195,93.401,7166000032.0
2006-09-15 17:00:00,93.394,93.511,93.394,93.412,6551199972.0
2006-09-15 17:30:00,93.424,93.572,93.391,93.554,6269399974.0
2006-09-15 18:00:00,93.565,93.672,93.53,93.639,42653799869.0
2006-09-15 18:30:00,93.646,93.912,93.632,93.845,33438499956.0
2006-09-15 19:00:00,93.868,93.943,93.809,93.905,23076599904.0
2006-09-15 19:30:00,93.91,93.936,93.796,93.819,21800699948.0
2006-09-15 20:00:00,93.818,93.847,93.734,93.77,25850399908.0
2006-09-15 20:30:00,93.787,93.803,93.621,93.656,31609299938.0
2006-09-15 21:00:00,93.652,93.687,93.604,93.627,25311799942.0
2006-09-15 21:30:00,93.624,93.66,93.56,93.567,15250499990.0
2006-09-15 22:00:00,93.56,93.624,93.523,93.546,11572499971.0
2006-09-15 22:30:00,93.552,93.662,93.525,93.599,10759799975.0
2006-09-17 23:00:00,93.408,93.432,93.224,93.341,6595499981.0
2006-09-17 23:30:00,93.352,93.607,93.254,93.283,5668999974.0
2006-09-18 00:00:00,93.301,93.549,93.273,93.503,5732699998.0
2006-09-18 00:30:00,93.492,93.695,93.485,93.594,6572799979.0
2006-09-18 01:00:00,93.575,93.76,93.55,93.75,5515899991.0
2006-09-18 01:30:00,93.766,93.891,93.7,93.844,6752499987.0
2006-09-18 02:00:00,93.804,93.893,93.683,93.86,6359599967.0
2006-09-18 02:30:00,93.859,93.933,93.764,93.78,6727599980.0
2006-09-18 03:00:00,93.759,93.817,93.724,93.771,6532899968.0
2006-09-18 03:30:00,93.767,93.802,93.698,93.785,5782399989.0
2006-09-18 04:00:00,93.765,93.846,93.75,93.779,4920399984.0
2006-09-18 04:30:00,93.766,93.834,93.749,93.802,5568199987.0
2006-09-18 05:00:00,93.807,93.864,93.772,93.813,5203599989.0
2006-09-18 05:30:00,93.809,93.884,93.791,93.883,4739500000.0
2006-09-18 06:00:00,93.867,93.94,93.862,93.888,5910599999.0
2006-09-18 06:30:00,93.889,93.92,93.862,93.9,5451999979.0
2006-09-18 07:00:00,93.899,93.9,93.822,93.848,5716099979.0
2006-09-18 07:30:00,93.844,93.98,93.834,93.931,6317999990.0
2006-09-18 08:00:00,93.932,94.124,93.9,94.01,6326499967.0
2006-09-18 08:30:00,94.025,94.167,93.986,94.167,6628299978.0
2006-09-18 09:00:00,94.183,94.199,93.964,94.05,6953699984.0
2006-09-18 09:30:00,94.043,94.085,93.946,93.974,6422299998.0
2006-09-18 10:00:00,93.958,94.01,93.93,93.995,6503099986.0
2006-09-18 10:30:00,93.979,94.109,93.962,94.075,7084199963.0
2006-09-18 11:00:00,94.077,94.246,94.066,94.114,7006000012.0
2006-09-18 11:30:00,94.133,94.16,94.065,94.131,6819099975.0
2006-09-18 12:00:00,94.157,94.18,94.082,94.118,6970399992.0
2006-09-18 12:30:00,94.113,94.163,94.039,94.15,5990699962.0
2006-09-18 13:00:00,94.15,94.192,94.078,94.152,6164699993.0
2006-09-18 13:30:00,94.169,94.225,94.121,94.133,6714299981.0
2006-09-18 14:00:00,94.133,94.17,94.002,94.102,6432199982.0
2006-09-18 14:30:00,94.106,94.211,94.074,94.169,6677999970.0
2006-09-18 15:00:00,94.188,94.252,94.149,94.163,6834399990.0
2006-09-18 15:30:00,94.167,94.241,94.143,94.227,6677099985.0
2006-09-18 16:00:00,94.232,94.277,94.178,94.259,6714099982.0
2006-09-18 16:30:00,94.25,94.273,94.135,94.171,6792299966.0
2006-09-18 17:00:00,94.168,94.205,94.027,94.055,6733299985.0
2006-09-18 17:30:00,94.038,94.072,94.003,94.055,6749099995.0
2006-09-18 18:00:00,94.09,94.226,94.064,94.186,47384199891.0
2006-09-18 18:30:00,94.179,94.219,94.117,94.183,33786399897.0
2006-09-18 19:00:00,94.193,94.255,94.167,94.173,24150999963.0
2006-09-18 19:30:00,94.193,94.249,94.157,94.193,22246199988.0
2006-09-18 20:00:00,94.193,94.294,94.188,94.25,25293999933.0
2006-09-18 20:30:00,94.26,94.277,94.184,94.204,31004699931.0
2006-09-18 21:00:00,94.206,94.272,94.181,94.243,24043899884.0
2006-09-18 21:30:00,94.258,94.27,94.182,94.203,14562299959.0
2006-09-18 22:00:00,94.19,94.278,94.143,94.239,11293499946.0
2006-09-18 22:30:00,94.274,94.324,94.2,94.206,10029799989.0
2006-09-18 23:00:00,94.281,94.296,94.197,94.248,5914999996.0
2006-09-18 23:30:00,94.261,94.297,94.214,94.278,6532499956.0
2006-09-19 00:00:00,94.251,94.297,94.212,94.25,5790499977.0
2006-09-19 00:30:00,94.218,94.306,94.208,94.245,6964199994.0
2006-09-19 01:00:00,94.239,94.276,94.194,94.247,5448399995.0
2006-09-19 01:30:00,94.239,94.274,94.18,94.222,6989999988.0
2006-09-19 02:00:00,94.231,94.32,94.205,94.297,6552499990.0
2006-09-19 02:30:00,94.267,94.404,94.267,94.352,6246299991.0
2006-09-19 03:00:00,94.356,94.365,94.286,94.317,7058799991.0
2006-09-19 03:30:00,94.329,94.4,94.299,94.365,6429199967.0
2006-09-19 04:00:00,94.33,94.531,94.328,94.487,5486900007.0
2006-09-19 04:30:00,94.493,94.532,94.438,94.477,5317699980.0
2006-09-19 05:00:00,94.48,94.51,94.39,94.43,5775699979.0
2006-09-19 05:30:00,94.432,94.432,94.331,94.34,5586299989.0
2006-09-19 06:00:00,94.322,94.348,94.2,94.243,5768699975.0
2006-09-19 06:30:00,94.245,94.332,94.208,94.313,6367899986.0
2006-09-19 07:00:00,94.289,94.323,94.249,94.305,6505600006.0
2006-09-19 07:30:00,94.291,94.319,94.207,94.276,6328799989.0
2006-09-19 08:00:00,94.29,94.384,94.248,94.287,6419799990.0
2006-09-19 08:30:00,94.298,94.314,94.202,94.26,6677499972.0
2006-09-19 09:00:00,94.244,94.263,94.049,94.106,6914899975.0
2006-09-19 09:30:00,94.118,94.149,93.774,93.786,7026199967.0
2006-09-19 10:00:00,93.81,93.833,93.689,93.764,6386099957.0
2006-09-19 10:30:00,93.744,93.805,93.675,93.758,6566099987.0
2006-09-19 11:00:00,93.734,93.781,93.668,93.728,7437499980.0
2006-09-19 11:30:00,93.701,93.718,93.474,93.515,7337999967.0
2006-09-19 12:00:00,93.52,93.622,93.472,93.582,7064499981.0
2006-09-19 12:30:00,93.578,93.62,93.503,93.603,6212999983.0
2006-09-19 13:00:00,93.61,93.626,93.524,93.62,6234400008.0
2006-09-19 13:30:00,93.613,93.618,93.552,93.572,6636899985.0
2006-09-19 14:00:00,93.575,93.59,93.475,93.535,6481999984.0
2006-09-19 14:30:00,93.5,93.621,93.424,93.582,6969099996.0
2006-09-19 15:00:00,93.585,93.76,93.533,93.661,7315999975.0
2006-09-19 15:30:00,93.665,93.784,93.639,93.76,6660699992.0
2006-09-19 16:00:00,93.763,93.829,93.675,93.711,7089499989.0
2006-09-19 16:30:00,93.74,93.76,93.629,93.751,7049899973.0
2006-09-19 17:00:00,93.738,93.804,93.686,93.787,6635100031.0
2006-09-19 17:30:00,93.804,93.965,93.768,93.947,7045099990.0
2006-09-19 18:00:00,93.93,93.991,93.813,93.887,47177799961.0
2006-09-19 18:30:00,93.91,93.948,93.868,93.921,33473599981.0
2006-09-19 19:00:00,93.926,94.014,93.894,93.958,23079199907.0
2006-09-19 19:30:00,93.968,94.043,93.95,93.982,21005899942.0
2006-09-19 20:00:00,93.997,94.005,93.884,93.95,22412699941.0
2006-09-19 20:30:00,93.94,93.952,93.869,93.913,30682999911.0
2006-09-19 21:00:00,93.92,93.978,93.886,93.954,23396699957.0
2006-09-19 21:30:00,93.954,93.97,93.892,93.921,14634599980.0
2006-09-19 22:00:00,93.935,93.945,93.88,93.905,11927599952.0
2006-09-19 22:30:00,93.915,94.08,93.891,94.009,11261499999.0
2006-09-19 23:00:00,94.045,94.076,93.974,94.027,5911799975.0
2006-09-19 23:30:00,94.038,94.053,93.875,93.942,6682500008.0
2006-09-20 00:00:00,93.932,93.985,93.904,93.928,5526999992.0
2006-09-20 00:30:00,93.92,93.945,93.862,93.936,6250799978.0
2006-09-20 01:00:00,93.912,93.972,93.87,93.899,6064099990.0
2006-09-20 01:30:00,93.913,93.922,93.832,93.908,7104799999.0
2006-09-20 02:00:00,93.9,93.97,93.861,93.96,6614899984.0
2006-09-20 02:30:00,93.93,93.967,93.776,93.808,6609799999.0
2006-09-20 03:00:00,93.821,93.838,93.64,93.656,7038999982.0
2006-09-20 03:30:00,93.653,93.744,93.644,93.713,6261499978.0
2006-09-20 04:00:00,93.713,93.784,93.692,93.734,5116299961.0
2006-09-20 04:30:00,93.745,93.79,93.716,93.787,5335899990.0
2006-09-20 05:00:00,93.783,93.807,93.746,93.793,5027499971.0
2006-09-20 05:30:00,93.78,93.801,93.695,93.712,5263299986.0
2006-09-20 06:00:00,93.732,93.742,93.664,93.715,5201399988.0
2006-09-20 06:30:00,93.715,93.767,93.668,93.697,6239799983.0
2006-09-20 07:00:00,93.693,93.702,93.594,93.615,6299599974.0
2006-09-20 07:30:00,93.597,93.705,93.556,93.681,6486700008.0
2006-09-20 08:00:00,93.668,93.687,93.508,93.597,6120700003.0
2006-09-20 08:30:00,93.6,93.615,93.471,93.494,6392799993.0
2006-09-20 09:00:00,93.475,93.526,93.378,93.465,7096299965.0
2006-09-20 09:30:00,93.47,93.504,93.391,93.476,6431599981.0
2006-09-20 10:00:00,93.474,93.509,93.415,93.458,6356099981.0
2006-09-20 10:30:00,93.458,93.695,93.44,93.636,7286799968.0
2006-09-20 11:00:00,93.646,93.726,93.571,93.667,6900199977.0
2006-09-20 11:30:00,93.642,93.788,93.628,93.718,7137799977.0
2006-09-20 12:00:00,93.704,93.774,93.621,93.663,7332799997.0
2006-09-20 12:30:00,93.65,93.666,93.564,93.611,6473099980.0
2006-09-20 13:00:00,93.643,93.697,93.615,93.658,6761499982.0
2006-09-20 13:30:00,93.663,93.711,93.599,93.655,6674499970.0
2006-09-20 14:00:00,93.638,93.646,93.53,93.544,6868300003.0
2006-09-20 14:30:00,93.55,93.645,93.486,93.615,6740699992.0
2006-09-20 15:00:00,93.632,93.671,93.528,93.547,6802599992.0
2006-09-20 15:30:00,93.571,93.622,93.507,93.548,6428899998.0
2006-09-20 16:00:00,93.536,93.756,93.536,93.756,6580799974.0
2006-09-20 16:30:00,93.757,93.822,93.731,93.776,7361599987.0
2006-09-20 17:00:00,93.786,93.84,93.734,93.84,6528200003.0
2006-09-20 17:30:00,93.819,93.853,93.759,93.809,6830400005.0
2006-09-20 18:00:00,93.838,93.847,93.742,93.772,43886499860.0
2006-09-20 18:30:00,93.773,93.832,93.742,93.81,33091099918.0
2006-09-20 19:00:00,93.795,93.833,93.755,93.817,23210199913.0
2006-09-20 19:30:00,93.827,93.903,93.77,93.895,21500299985.0
2006-09-20 20:00:00,93.889,94.07,93.827,93.9,25583699945.0
2006-09-20 20:30:00,93.89,93.919,93.812,93.913,28516899930.0
2006-09-20 21:00:00,93.891,93.944,93.865,93.876,24698399912.0
2006-09-20 21:30:00,93.892,93.898,93.748,93.841,14939699981.0
2006-09-20 22:00:00,93.835,93.887,93.75,93.828,11425399988.0
2006-09-20 22:30:00,93.853,93.877,93.71,93.726,11051599958.0
2006-09-20 23:00:00,93.78,93.823,93.712,93.803,6245499995.0
2006-09-20 23:30:00,93.808,93.849,93.721,93.758,6387699981.0
2006-09-21 00:00:00,93.757,93.783,93.699,93.783,5801899991.0
2006-09-21 00:30:00,93.758,93.866,93.737,93.836,7506899984.0
2006-09-21 01:00:00,93.842,93.867,93.793,93.85,6203899980.0
2006-09-21 01:30:00,93.842,93.848,93.74,93.761,7015499994.0
2006-09-21 02:00:00,93.754,93.855,93.735,93.821,6672899970.0
2006-09-21 02:30:00,93.808,93.874,93.726,93.835,6835999981.0
2006-09-21 03:00:00,93.84,93.897,93.798,93.893,6724399969.0
2006-09-21 03:30:00,93.898,93.917,93.818,93.889,5839299981.0
2006-09-21 04:00:00,93.887,93.919,93.836,93.871,6218399985.0
2006-09-21 04:30:00,93.88,93.895,93.782,93.8,5680200005.0
2006-09-21 05:00:00,93.807,93.847,93.781,93.828,5340599986.0
2006-09-21 05:30:00,93.815,93.857,93.746,93.847,5694600008.0
2006-09-21 06:00:00,93.835,93.844,93.783,93.825,5898099995.0
2006-09-21 06:30:00,93.827,93.869,93.795,93.867,6444099992.0
2006-09-21 07:00:00,93.848,93.902,93.807,93.825,6430399971.0
2006-09-21 07:30:00,93.805,93.897,93.782,93.821,6051499972.0
2006-09-21 08:00:00,93.818,93.874,93.661,93.718,5885199963.0
2006-09-21 08:30:00,93.725,93.793,93.718,93.777,6313699992.0
2006-09-21 09:00:00,93.786,93.793,93.676,93.753,6942599977.0
2006-09-21 09:30:00,93.755,94.001,93.726,93.973,7192499974.0
2006-09-21 10:00:00,93.956,93.982,93.858,93.867,6654899981.0
2006-09-21 10:30:00,93.876,93.92,93.829,93.865,6450799980.0
2006-09-21 11:00:00,93.87,93.892,93.788,93.824,7097199971.0
2006-09-21 11:30:00,93.819,93.87,93.791,93.833,7144599971.0
2006-09-21 12:00:00,93.81,93.846,93.692,93.692,7314400001.0
2006-09-21 12:30:00,93.688,93.778,93.674,93.675,6958799975.0
2006-09-21 13:00:00,93.709,93.74,93.631,93.666,6448799975.0
2006-09-21 13:30:00,93.684,93.71,93.595,93.71,6560799979.0
2006-09-21 14:00:00,93.695,93.71,93.559,93.583,7729699984.0
2006-09-21 14:30:00,93.602,93.624,93.492,93.572,7007699957.0
2006-09-21 15:00:00,93.579,93.614,93.535,93.575,6894399971.0
2006-09-21 15:30:00,93.573,93.61,93.514,93.528,6650699985.0
2006-09-21 16:00:00,93.55,93.586,93.335,93.364,6591499991.0
2006-09-21 16:30:00,93.39,93.415,93.285,93.298,6774899986.0
2006-09-21 17:00:00,93.255,93.354,93.252,93.293,5766999979.0
2006-09-21 17:30:00,93.298,93.298,93.108,93.223,7452999987.0
2006-09-21 18:00:00,93.237,93.62,93.194,93.596,50372599850.0
2006-09-21 18:30:00,93.583,93.632,93.49,93.583,33573699904.0
2006-09-21 19:00:00,93.58,93.625,93.509,93.569,22744699925.0
2006-09-21 19:30:00,93.574,93.621,93.515,93.543,22373199906.0
2006-09-21 20:00:00,93.546,93.608,93.442,93.6,25035999911.0
2006-09-21 20:30:00,93.59,93.633,93.528,93.554,31813599880.0
2006-09-21 21:00:00,93.56,93.584,93.499,93.525,24071899961.0
2006-09-21 21:30:00,93.537,93.653,93.527,93.569,14324599965.0
2006-09-21 22:00:00,93.565,93.584,93.509,93.555,10820499956.0
2006-09-21 22:30:00,93.552,93.653,93.472,93.527,10081699976.0
2006-09-21 23:00:00,93.603,93.629,93.541,93.626,6582999986.0
2006-09-21 23:30:00,93.632,93.653,93.584,93.619,6115599993.0
2006-09-22 00:00:00,93.622,93.632,93.53,93.558,6320899974.0
2006-09-22 00:30:00,93.551,93.625,93.521,93.625,6894699991.0
2006-09-22 01:00:00,93.613,93.643,93.557,93.615,6242400003.0
2006-09-22 01:30:00,93.614,93.672,93.591,93.668,6672499995.0
2006-09-22 02:00:00,93.665,93.705,93.569,93.618,6298499982.0
2006-09-22 02:30:00,93.615,93.647,93.551,93.627,7169199970.0
2006-09-22 03:00:00,93.601,93.707,93.587,93.675,6181499969.0
2006-09-22 03:30:00,93.687,93.715,93.616,93.667,6462899983.0
2006-09-22 04:00:00,93.646,93.703,93.624,93.668,5675500001.0
2006-09-22 04:30:00,93.677,93.71,93.648,93.691,5125699988.0
2006-09-22 05:00:00,93.681,93.719,93.649,93.667,5626999983.0
2006-09-22 05:30:00,93.688,93.707,93.609,93.674,5710099986.0
2006-09-22 06:00:00,93.656,93.687,93.63,93.651,5264199979.0
2006-09-22 06:30:00,93.675,93.692,93.614,93.641,5846400003.0
2006-09-22 07:00:00,93.619,93.645,93.583,93.615,6123599977.0
2006-09-22 07:30:00,93.614,93.715,93.599,93.692,6085699991.0
2006-09-22 08:00:00,93.683,93.788,93.655,93.758,6687999988.0
2006-09-22 08:30:00,93.757,93.851,93.726,93.799,7155699998.0
2006-09-22 09:00:00,93.811,93.977,93.754,93.921,7114999980.0
2006-09-22 09:30:00,93.915,93.944,93.829,93.861,6629099977.0
2006-09-22 10:00:00,93.862,94.071,93.847,94.036,6221900005.0
2006-09-22 10:30:00,94.041,94.257,94.023,94.174,6419699979.0
2006-09-22 11:00:00,94.165,94.252,94.01,94.081,7710199980.0
2006-09-22 11:30:00,94.054,94.088,93.996,94.046,7256599980.0
2006-09-22 12:00:00,94.06,94.099,94.013,94.06,6826200001.0
2006-09-22 12:30:00,94.059,94.177,94.033,94.069,6744299983.0
2006-09-22 13:00:00,94.107,94.115,94.046,94.068,7293999973.0
2006-09-22 13:30:00,94.056,94.145,94.017,94.052,6603499972.0
2006-09-22 14:00:00,94.066,94.199,94.053,94.181,6442099979.0
2006-09-22 14:30:00,94.18,94.198,94.061,94.089,7240399990.0
2006-09-22 15:00:00,94.094,94.16,94.08,94.127,7312399975.0
2006-09-22 15:30:00,94.127,94.193,94.078,94.18,6759399976.0
2006-09-22 16:00:00,94.149,94.293,94.117,94.205,6653800004.0
2006-09-22 16:30:00,94.185,94.35,94.182,94.243,7165799993.0
2006-09-22 17:00:00,94.215,94.36,94.215,94.325,6831399978.0
2006-09-22 17:30:00,94.323,94.332,94.236,94.267,7086399997.0
2006-09-22 18:00:00,94.268,94.317,94.249,94.307,45955899921.0
2006-09-22 18:30:00,94.3,94.318,94.233,94.277,33309699899.0
2006-09-22 19:00:00,94.262,94.344,94.237,94.287,23707299945.0
2006-09-22 19:30:00,94.27,94.33,94.25,94.315,20244799932.0
2006-09-22 20:00:00,94.297,94.32,94.248,94.31,25704899939.0
2006-09-22 20:30:00,94.315,94.328,94.203,94.25,28438599919.0
2006-09-22 21:00:00,94.24,94.304,94.211,94.253,24508999945.0
2006-09-22 21:30:00,94.26,94.32,94.187,94.289,15164699981.0
2006-09-22 22:00:00,94.295,94.313,94.219,94.246,11267299940.0
2006-09-22 22:30:00,94.253,94.299,94.185,94.245,10376499975.0
2006-09-24 23:00:00,94.32,94.32,94.163,94.197,6404899993.0
2006-09-24 23:30:00,94.202,94.231,94.158,94.193,6807499978.0
2006-09-25 00:00:00,94.202,94.28,94.171,94.248,5862999962.0
2006-09-25 00:30:00,94.237,94.284,94.203,94.263,6807099996.0
2006-09-25 01:00:00,94.252,94.276,94.205,94.228,6406499978.0
2006-09-25 01:30:00,94.253,94.282,94.208,94.262,6486999969.0
2006-09-25 02:00:00,94.264,94.333,94.235,94.3,6910099999.0
2006-09-25 02:30:00,94.272,94.318,94.239,94.266,7018999990.0
2006-09-25 03:00:00,94.264,94.332,94.223,94.273,6741999979.0
2006-09-25 03:30:00,94.27,94.316,94.231,94.254,6376599988.0
2006-09-25 04:00:00,94.244,94.351,94.244,94.31,6197699989.0
2006-09-25 04:30:00,94.325,94.366,94.296,94.337,5061099982.0
2006-09-25 05:00:00,94.341,94.376,94.282,94.355,5113199997.0
2006-09-25 05:30:00,94.345,94.372,94.269,94.351,5590600002.0
2006-09-25 06:00:00,94.356,94.41,94.322,94.382,5458599990.0
2006-09-25 06:30:00,94.363,94.575,94.354,94.515,5875199996.0
2006-09-25 07:00:00,94.513,94.518,94.444,94.463,5676099996.0
2006-09-25 07:30:00,94.468,94.492,94.394,94.405,6500400000.0
2006-09-25 08:00:00,94.435,94.516,94.389,94.501,6244599991.0
2006-09-25 08:30:00,94.482,94.501,94.272,94.28,6176800021.0
2006-09-25 09:00:00,94.302,94.302,94.11,94.134,7321299974.0
2006-09-25 09:30:00,94.156,94.203,94.053,94.123,6674799972.0
2006-09-25 10:00:00,94.115,94.226,94.093,94.178,6333499983.0
2006-09-25 10:30:00,94.199,94.265,94.155,94.198,7175899980.0
2006-09-25 11:00:00,94.182,94.29,94.119,94.283,7200699976.0
2006-09-25 11:30:00,94.286,94.331,94.241,94.294,7414299997.0
2006-09-25 12:00:00,94.275,94.375,94.234,94.372,7023400003.0
2006-09-25 12:30:00,94.338,94.374,94.236,94.253,6283599978.0
2006-09-25 13:00:00,94.288,94.301,94.194,94.208,6674399988.0
2006-09-25 13:30:00,94.199,94.246,94.156,94.196,6706899955.0
2006-09-25 14:00:00,94.185,94.195,94.065,94.144,6432900019.0
2006-09-25 14:30:00,94.158,94.249,94.085,94.235,7371599999.0
2006-09-25 15:00:00,94.236,94.264,94.167,94.218,6059300000.0
2006-09-25 15:30:00,94.221,94.285,94.173,94.201,7266800000.0
2006-09-25 16:00:00,94.165,94.316,94.106,94.17,6703699955.0
2006-09-25 16:30:00,94.137,94.161,94.035,94.043,6869099986.0
2006-09-25 17:00:00,94.045,94.067,93.963,93.972,6911899966.0
2006-09-25 17:30:00,93.999,94.02,93.899,93.977,7056499972.0
2006-09-25 18:00:00,93.983,94.065,93.972,94.039,23634699963.0
2006-09-25 18:30:00,94.041,94.148,94.01,94.135,31418199904.0
2006-09-25 19:00:00,94.131,94.159,94.06,94.095,24191499885.0
2006-09-25 19:30:00,94.086,94.166,94.031,94.13,21010499917.0
2006-09-25 20:00:00,94.13,94.13,94.024,94.053,21702699937.0
2006-09-25 20:30:00,94.07,94.112,94.012,94.085,27763899910.0
2006-09-25 21:00:00,94.127,94.163,94.087,94.115,23714299944.0
2006-09-25 21:30:00,94.124,94.144,94.054,94.067,14425899949.0
2006-09-25 22:00:00,94.093,94.105,93.978,93.978,11000099949.0
2006-09-25 22:30:00,94.012,94.105,93.984,94.024,10787099981.0
2006-09-25 23:00:00,94.089,94.11,94.024,94.031,6279499982.0
2006-09-25 23:30:00,94.033,94.086,94.0,94.053,6112199960.0
2006-09-26 00:00:00,94.062,94.075,93.97,94.012,5705299971.0
2006-09-26 00:30:00,94.005,94.037,93.969,94.017,6845199974.0
2006-09-26 01:00:00,94.01,94.106,93.992,94.028,5931999978.0
2006-09-26 01:30:00,94.024,94.038,93.914,93.984,7203799978.0
2006-09-26 02:00:00,93.986,94.09,93.973,94.07,6632099978.0
2006-09-26 02:30:00,94.061,94.08,93.981,94.023,6442199991.0
2006-09-26 03:00:00,94.03,94.048,93.923,93.947,6837599984.0
2006-09-26 03:30:00,93.957,93.974,93.879,93.903,6694799983.0
2006-09-26 04:00:00,93.876,93.943,93.868,93.933,5450999986.0
2006-09-26 04:30:00,93.929,93.96,93.895,93.942,5618199986.0
2006-09-26 05:00:00,93.945,94.087,93.904,94.062,6030699977.0
2006-09-26 05:30:00,94.077,94.088,93.98,94.023,5590799999.0
2006-09-26 06:00:00,94.018,94.105,94.015,94.08,5163599981.0
2006-09-26 06:30:00,94.093,94.103,94.019,94.052,5189999986.0
2006-09-26 07:00:00,94.031,94.114,94.015,94.082,6244499993.0
2006-09-26 07:30:00,94.088,94.148,94.055,94.133,5740499977.0
2006-09-26 08:00:00,94.132,94.14,93.965,94.069,7096899985.0
2006-09-26 08:30:00,94.08,94.09,93.871,93.887,6397999972.0
2006-09-26 09:00:00,93.883,93.885,93.785,93.864,7302899991.0
2006-09-26 09:30:00,93.862,93.899,93.789,93.857,6368800000.0
2006-09-26 10:00:00,93.864,93.999,93.829,93.858,7308099972.0
2006-09-26 10:30:00,93.836,93.933,93.807,93.872,6489299995.0
2006-09-26 11:00:00,93.878,93.889,93.781,93.814,7499899951.0
2006-09-26 11:30:00,93.809,93.83,93.656,93.682,7689699975.0
2006-09-26 12:00:00,93.663,93.719,93.614,93.669,7313999982.0
2006-09-26 12:30:00,93.671,93.737,93.647,93.67,6558899990.0
2006-09-26 13:00:00,93.703,93.744,93.679,93.709,6940799995.0
2006-09-26 13:30:00,93.704,93.729,93.594,93.683,6695399976.0
2006-09-26 14:00:00,93.683,93.745,93.622,93.669,6602800011.0
2006-09-26 14:30:00,93.669,93.713,93.581,93.637,7425799967.0
2006-09-26 15:00:00,93.654,93.699,93.6,93.686,7007099969.0
2006-09-26 15:30:00,93.692,93.794,93.665,93.746,7064400010.0
2006-09-26 16:00:00,93.69,93.938,93.634,93.922,6404299998.0
2006-09-26 16:30:00,93.926,94.022,93.893,94.019,7325800000.0
2006-09-26 17:00:00,94.006,94.102,93.978,94.049,6892199991.0
2006-09-26 17:30:00,94.047,94.19,94.006,94.157,6784599980.0
2006-09-26 18:00:00,94.169,94.283,94.129,94.171,47397099902.0
2006-09-26 18:30:00,94.181,94.243,94.1,94.222,33064499923.0
2006-09-26 19:00:00,94.228,94.235,94.14,94.165,24020699937.0
2006-09-26 19:30:00,94.158,94.183,94.091,94.12,21073799988.0
2006-09-26 20:00:00,94.133,94.222,94.108,94.22,25152399951.0
2006-09-26 20:30:00,94.21,94.253,94.156,94.211,30911199907.0
2006-09-26 21:00:00,94.22,94.26,94.155,94.238,26556499945.0
2006-09-26 21:30:00,94.243,94.264,94.192,94.223,14477299945.0
2006-09-26 22:00:00,94.224,94.236,94.14,94.14,11524799955.0
2006-09-26 22:30:00,94.156,94.181,94.067,94.071,11547399955.0
2006-09-26 23:00:00,94.144,94.163,94.028,94.107,6827599981.0
2006-09-26 23:30:00,94.124,94.137,94.045,94.104,5553199989.0
2006-09-27 00:00:00,94.108,94.175,94.101,94.175,5756899984.0
2006-09-27 00:30:00,94.166,94.205,94.124,94.187,6460000001.0
2006-09-27 01:00:00,94.18,94.195,94.041,94.094,6652099978.0
2006-09-27 01:30:00,94.11,94.19,94.07,94.175,6219299987.0
2006-09-27 02:00:00,94.155,94.181,94.091,94.118,7294299970.0
2006-09-27 02:30:00,94.108,94.155,94.052,94.074,6141499980.0
2006-09-27 03:00:00,94.063,94.094,94.0,94.0,7678799979.0
2006-09-27 03:30:00,94.01,94.065,93.955,94.03,5862099980.0
2006-09-27 04:00:00,94.038,94.095,93.994,94.077,6123899984.0
2006-09-27 04:30:00,94.074,94.09,94.04,94.071,6351499985.0
2006-09-27 05:00:00,94.057,94.123,94.034,94.095,5625100004.0
2006-09-27 05:30:00,94.096,94.137,94.063,94.132,5219999988.0
2006-09-27 06:00:00,94.12,94.182,94.1,94.145,5239699994.0
2006-09-27 06:30:00,94.167,94.174,94.092,94.134,5958299981.0
2006-09-27 07:00:00,94.122,94.146,94.084,94.108,6225699992.0
2006-09-27 07:30:00,94.103,94.118,94.037,94.072,6464400000.0
2006-09-27 08:00:00,94.071,94.094,93.965,94.0,7048599976.0
2006-09-27 08:30:00,94.015,94.048,93.977,94.04,6324099983.0
2006-09-27 09:00:00,94.049,94.094,94.005,94.04,6830499993.0
2006-09-27 09:30:00,94.032,94.224,94.002,94.174,7021499993.0
2006-09-27 10:00:00,94.162,94.239,94.141,94.155,7110199985.0
2006-09-27 10:30:00,94.147,94.192,94.025,94.062,6826199982.0
2006-09-27 11:00:00,94.065,94.207,94.021,94.154,7749799981.0
2006-09-27 11:30:00,94.15,94.154,94.02,94.101,7655599975.0
2006-09-27 12:00:00,94.114,94.207,94.075,94.193,6953099988.0
2006-09-27 12:30:00,94.182,94.23,94.132,94.137,6377499986.0
2006-09-27 13:00:00,94.162,94.208,94.135,94.165,7157199985.0
2006-09-27 13:30:00,94.142,94.278,94.121,94.256,6753799983.0
2006-09-27 14:00:00,94.265,94.288,94.16,94.203,6885199976.0
2006-09-27 14:30:00,94.207,94.328,94.111,94.217,7486899967.0
2006-09-27 15:00:00,94.216,94.318,94.209,94.28,7480199984.0
2006-09-27 15:30:00,94.265,94.339,94.228,94.294,6546999962.0
2006-09-27 16:00:00,94.258,94.346,94.189,94.299,7242699981.0
2006-09-27 16:30:00,94.307,94.374,94.275,94.275,7554099952.0
2006-09-27 17:00:00,94.241,94.313,94.209,94.304,5938999977.0
2006-09-27 17:30:00,94.29,94.377,94.28,94.348,7125199987.0
2006-09-27 18:00:00,94.363,94.446,94.351,94.409,48804799866.0
2006-09-27 18:30:00,94.392,94.458,94.346,94.411,31127099906.0
2006-09-27 19:00:00,94.402,94.445,94.39,94.416,22285199921.0
2006-09-27 19:30:00,94.426,94.454,94.342,94.363,21309299943.0
2006-09-27 20:00:00,94.384,94.444,94.331,94.43,25238499948.0
2006-09-27 20:30:00,94.416,94.437,94.343,94.364,33625999881.0
2006-09-27 21:00:00,94.4,94.435,94.354,94.435,24208899969.0
2006-09-27 21:30:00,94.435,94.455,94.377,94.399,14694599959.0
2006-09-27 22:00:00,94.423,94.433,94.331,94.341,11479199990.0
2006-09-27 22:30:00,94.381,94.422,94.305,94.347,10941199956.0
2006-09-27 23:00:00,94.368,94.4,94.3,94.364,6786099983.0
2006-09-27 23:30:00,94.377,94.408,94.341,94.385,5874699961.0
2006-09-28 00:00:00,94.384,94.4,94.327,94.355,6888699967.0
2006-09-28 00:30:00,94.355,94.408,94.312,94.403,6576199986.0
2006-09-28 01:00:00,94.39,94.427,94.34,94.372,6231699972.0
2006-09-28 01:30:00,94.381,94.468,94.354,94.427,7227399974.0
2006-09-28 02:00:00,94.412,94.51,94.399,94.495,7463599976.0
2006-09-28 02:30:00,94.494,94.505,94.389,94.473,6941899981.0
2006-09-28 03:00:00,94.469,94.498,94.426,94.469,6373799978.0
2006-09-28 03:30:00,94.457,94.538,94.448,94.521,5979899980.0
2006-09-28 04:00:00,94.489,94.542,94.471,94.502,5676799983.0
2006-09-28 04:30:00,94.499,94.503,94.419,94.452,5715099996.0
2006-09-28 05:00:00,94.475,94.507,94.436,94.477,6320299976.0
2006-09-28 05:30:00,94.465,94.504,94.412,94.451,5352000014.0
2006-09-28 06:00:00,94.436,94.475,94.414,94.467,5181499995.0
2006-09-28 06:30:00,94.465,94.538,94.432,94.53,5702099993.0
2006-09-28 07:00:00,94.53,94.597,94.512,94.565,6772599996.0
2006-09-28 07:30:00,94.567,94.596,94.499,94.536,5787799994.0
2006-09-28 08:00:00,94.546,94.554,94.453,94.484,6657799975.0
2006-09-28 08:30:00,94.483,94.613,94.483,94.512,6810699970.0
2006-09-28 09:00:00,94.495,94.574,94.434,94.511,6821599988.0
2006-09-28 09:30:00,94.518,94.55,94.38,94.442,6651499989.0
2006-09-28 10:00:00,94.441,94.519,94.413,94.484,6413799971.0
2006-09-28 10:30:00,94.491,94.537,94.433,94.487,6751499982.0
2006-09-28 11:00:00,94.479,94.506,94.159,94.212,7819099977.0
2006-09-28 11:30:00,94.207,94.476,94.196,94.435,7619699991.0
2006-09-28 12:00:00,94.422,94.468,94.352,94.384,6490299986.0
2006-09-28 12:30:00,94.371,94.432,94.319,94.358,6321599982.0
2006-09-28 13:00:00,94.375,94.38,94.263,94.328,6507199978.0
2006-09-28 13:30:00,94.333,94.377,94.286,94.319,6824399982.0
2006-09-28 14:00:00,94.313,94.44,94.303,94.318,6719699989.0
2006-09-28 14:30:00,94.308,94.402,94.258,94.369,6816500002.0
2006-09-28 15:00:00,94.378,94.476,94.367,94.407,6822399993.0
2006-09-28 15:30:00,94.422,94.435,94.323,94.403,5890200002.0
2006-09-28 16:00:00,94.377,94.401,94.302,94.338,5930299971.0
2006-09-28 16:30:00,94.36,94.428,94.343,94.372,7393699988.0
2006-09-28 17:00:00,94.387,94.429,94.336,94.381,6176899985.0
2006-09-28 17:30:00,94.38,94.455,94.356,94.428,7025299981.0
2006-09-28 18:00:00,94.443,94.51,94.397,94.471,46665299866.0
2006-09-28 18:30:00,94.468,94.492,94.419,94.445,33440599973.0
2006-09-28 19:00:00,94.442,94.517,94.43,94.456,23325099936.0
2006-09-28 19:30:00,94.465,94.49,94.416,94.484,20860299950.0
2006-09-28 20:00:00,94.48,94.52,94.421,94.5,24605999952.0
2006-09-28 20:30:00,94.51,94.541,94.368,94.518,31011499903.0
2006-09-28 21:00:00,94.53,94.56,94.443,94.487,23256099967.0
2006-09-28 21:30:00,94.483,94.488,94.357,94.4,14244299959.0
2006-09-28 22:00:00,94.405,94.446,94.345,94.418,10966099970.0
2006-09-28 22:30:00,94.426,94.455,94.343,94.382,10462999964.0
2006-09-28 23:00:00,94.408,94.442,94.328,94.359,6044099983.0
2006-09-28 23:30:00,94.364,94.408,94.316,94.32,6168900004.0
2006-09-29 00:00:00,94.337,94.378,94.301,94.365,5774399999.0
2006-09-29 00:30:00,94.368,94.401,94.333,94.363,6602899981.0
2006-09-29 01:00:00,94.36,94.446,94.34,94.396,5711599989.0
2006-09-29 01:30:00,94.385,94.517,94.368,94.449,7037299963.0
2006-09-29 02:00:00,94.412,94.498,94.41,94.482,6890600005.0
2006-09-29 02:30:00,94.482,94.51,94.364,94.364,6632099992.0
2006-09-29 03:00:00,94.359,94.387,94.236,94.337,7350600000.0
2006-09-29 03:30:00,94.355,94.475,94.312,94.461,6350199959.0
2006-09-29 04:00:00,94.436,94.481,94.396,94.421,6253499991.0
2006-09-29 04:30:00,94.415,94.467,94.398,94.445,5637399990.0
2006-09-29 05:00:00,94.448,94.519,94.42,94.47,5822799989.0
2006-09-29 05:30:00,94.481,94.505,94.398,94.464,5709799990.0
2006-09-29 06:00:00,94.481,94.519,94.444,94.461,6099099974.0
2006-09-29 06:30:00,94.485,94.505,94.437,94.464,6054400005.0
2006-09-29 07:00:00,94.47,94.496,94.42,94.472,6213699994.0
2006-09-29 07:30:00,94.478,94.5,94.41,94.42,5886199977.0
2006-09-29 08:00:00,94.428,94.436,94.356,94.423,7047999985.0
2006-09-29 08:30:00,94.4,94.418,94.299,94.324,6974299971.0
2006-09-29 09:00:00,94.314,94.34,94.196,94.279,6885399992.0
2006-09-29 09:30:00,94.288,94.303,94.188,94.246,7250499991.0
2006-09-29 10:00:00,94.236,94.269,94.155,94.223,5956099991.0
2006-09-29 10:30:00,94.208,94.278,94.125,94.264,7189799984.0
2006-09-29 11:00:00,94.242,94.26,94.093,94.128,6937499971.0
2006-09-29 11:30:00,94.12,94.147,93.99,94.035,7052299979.0
2006-09-29 12:00:00,94.05,94.122,93.983,94.018,7069999978.0
2006-09-29 12:30:00,94.004,94.097,93.811,94.059,6477099974.0
2006-09-29 13:00:00,94.075,94.089,93.939,93.972,7159700000.0
2006-09-29 13:30:00,93.971,94.004,93.9,93.974,6879599996.0
2006-09-29 14:00:00,94.001,94.031,93.914,93.985,7076499976.0
2006-09-29 14:30:00,93.981,94.038,93.925,93.985,6918599989.0
2006-09-29 15:00:00,93.993,94.033,93.911,93.995,7057499989.0
2006-09-29 15:30:00,93.999,94.143,93.976,94.091,6531899983.0
2006-09-29 16:00:00,94.081,94.132,94.026,94.079,7305399971.0
2006-09-29 16:30:00,94.067,94.219,94.064,94.122,7036199984.0
2006-09-29 17:00:00,94.135,94.38,94.087,94.38,7501299980.0
2006-09-29 17:30:00,94.35,94.398,94.292,94.305,6704899987.0
2006-09-29 18:00:00,94.33,94.46,94.316,94.423,47455399827.0
2006-09-29 18:30:00,94.436,94.45,94.316,94.355,32871599992.0
2006-09-29 19:00:00,94.347,94.396,94.302,94.347,22940899966.0
2006-09-29 19:30:00,94.345,94.445,94.318,94.422,21072599963.0
2006-09-29 20:00:00,94.42,94.44,94.316,94.42,25645799928.0
2006-09-29 20:30:00,94.404,94.42,94.339,94.4,31995499936.0
2006-09-29 21:00:00,94.41,94.446,94.349,94.412,24616899945.0
2006-09-29 21:30:00,94.421,94.45,94.382,94.428,14117599951.0
2006-09-29 22:00:00,94.435,94.479,94.396,94.415,11555399970.0
2006-09-29 22:30:00,94.454,94.464,94.375,94.383,9773199974.0
2006-10-01 23:00:00,94.402,94.483,94.358,94.403,5932499980.0
2006-10-01 23:30:00,94.418,94.437,94.358,94.405,6220299988.0
2006-10-02 00:00:00,94.391,94.431,94.344,94.402,5411499963.0
2006-10-02 00:30:00,94.375,94.419,94.318,94.346,5997099998.0
2006-10-02 01:00:00,94.349,94.416,94.335,94.402,5327899968.0
2006-10-02 01:30:00,94.409,94.417,94.234,94.366,6397199966.0
2006-10-02 02:00:00,94.372,94.494,94.343,94.418,6349600004.0
2006-10-02 02:30:00,94.394,94.471,94.368,94.46,6607599980.0
2006-10-02 03:00:00,94.46,94.562,94.374,94.499,7349399976.0
2006-10-02 03:30:00,94.514,94.608,94.505,94.581,6041100000.0
2006-10-02 04:00:00,94.559,94.572,94.45,94.475,5849799999.0
2006-10-02 04:30:00,94.463,94.513,94.422,94.439,5737299980.0
2006-10-02 05:00:00,94.466,94.487,94.403,94.478,5845199981.0
2006-10-02 05:30:00,94.48,94.484,94.374,94.397,5766700010.0
2006-10-02 06:00:00,94.396,94.461,94.391,94.433,5644199995.0
2006-10-02 06:30:00,94.445,94.516,94.391,94.515,5106499981.0
2006-10-02 07:00:00,94.514,94.519,94.445,94.493,6139499980.0
2006-10-02 07:30:00,94.504,94.537,94.45,94.515,6276899977.0
2006-10-02 08:00:00,94.519,94.653,94.496,94.553,6620799988.0
2006-10-02 08:30:00,94.565,94.569,94.409,94.456,6205699983.0
2006-10-02 09:00:00,94.456,94.52,94.373,94.493,7348499970.0
2006-10-02 09:30:00,94.494,94.565,94.441,94.504,6795899985.0
2006-10-02 10:00:00,94.5,94.577,94.483,94.503,5829699982.0
2006-10-02 10:30:00,94.523,94.593,94.473,94.502,7399299986.0
2006-10-02 11:00:00,94.477,94.572,94.459,94.566,6884799994.0
2006-10-02 11:30:00,94.555,94.664,94.529,94.625,7290999977.0
2006-10-02 12:00:00,94.651,94.745,94.555,94.727,6939200014.0
2006-10-02 12:30:00,94.697,94.76,94.651,94.685,6694400005.0
2006-10-02 13:00:00,94.673,94.716,94.611,94.629,7166299999.0
2006-10-02 13:30:00,94.625,94.69,94.593,94.633,6510799987.0
2006-10-02 14:00:00,94.645,94.741,94.578,94.726,6623299958.0
2006-10-02 14:30:00,94.713,94.763,94.547,94.612,6762199989.0
2006-10-02 15:00:00,94.598,94.702,94.549,94.643,7267499973.0
2006-10-02 15:30:00,94.634,94.807,94.616,94.723,6566299969.0
2006-10-02 16:00:00,94.737,94.837,94.702,94.767,6685699980.0
2006-10-02 16:30:00,94.798,94.812,94.68,94.715,7564699979.0
2006-10-02 17:00:00,94.69,94.726,94.596,94.608,7003399973.0
2006-10-02 17:30:00,94.61,94.71,94.576,94.71,6300999974.0
2006-10-02 18:00:00,94.686,94.75,94.595,94.636,46907699851.0
2006-10-02 18:30:00,94.644,94.694,94.59,94.634,32730599902.0
2006-10-02 19:00:00,94.645,94.686,94.603,94.642,23974099919.0
2006-10-02 19:30:00,94.639,94.707,94.618,94.66,21344199975.0
2006-10-02 20:00:00,94.673,94.694,94.578,94.622,26219999954.0
2006-10-02 20:30:00,94.62,94.66,94.549,94.567,30493199871.0
2006-10-02 21:00:00,94.572,94.645,94.57,94.597,23301499973.0
2006-10-02 21:30:00,94.606,94.632,94.547,94.607,14452199943.0
2006-10-02 22:00:00,94.612,94.63,94.56,94.562,11762499962.0
2006-10-02 22:30:00,94.595,94.605,94.489,94.491,11216099963.0
2006-10-02 23:00:00,94.471,94.658,94.471,94.594,6112999982.0
2006-10-02 23:30:00,94.6,94.652,94.584,94.611,6251799981.0
2006-10-03 00:00:00,94.618,94.662,94.573,94.605,5802999987.0
2006-10-03 00:30:00,94.602,94.644,94.547,94.625,6451999989.0
2006-10-03 01:00:00,94.611,94.647,94.573,94.619,5683999987.0
2006-10-03 01:30:00,94.62,94.631,94.538,94.596,7425500002.0
2006-10-03 02:00:00,94.582,94.678,94.572,94.669,6407099964.0
2006-10-03 02:30:00,94.641,94.666,94.544,94.641,6328799989.0
2006-10-03 03:00:00,94.639,94.649,94.581,94.591,6750299969.0
2006-10-03 03:30:00,94.588,94.684,94.569,94.673,6530299992.0
2006-10-03 04:00:00,94.66,94.673,94.588,94.607,5740199965.0
2006-10-03 04:30:00,94.614,94.643,94.571,94.602,5885199982.0
2006-10-03 05:00:00,94.607,94.686,94.573,94.667,5271699976.0
2006-10-03 05:30:00,94.628,94.681,94.587,94.63,5553299990.0
2006-10-03 06:00:00,94.61,94.644,94.593,94.623,5703099970.0
2006-10-03 06:30:00,94.596,94.652,94.587,94.639,5569199989.0
2006-10-03 07:00:00,94.639,94.665,94.586,94.655,5573499989.0
2006-10-03 07:30:00,94.642,94.655,94.558,94.625,5700299976.0
2006-10-03 08:00:00,94.628,94.633,94.533,94.602,6546800005.0
2006-10-03 08:30:00,94.604,94.628,94.521,94.574,6568999964.0
2006-10-03 09:00:00,94.562,94.578,94.446,94.469,7119999982.0
2006-10-03 09:30:00,94.461,94.487,94.32,94.405,6600699970.0
2006-10-03 10:00:00,94.403,94.439,94.31,94.4,6225099996.0
2006-10-03 10:30:00,94.4,94.488,94.364,94.456,7027999985.0
2006-10-03 11:00:00,94.47,94.61,94.427,94.565,7215799946.0
2006-10-03 11:30:00,94.577,94.756,94.536,94.654,7239199987.0
2006-10-03 12:00:00,94.65,94.711,94.564,94.617,7138499978.0
2006-10-03 12:30:00,94.607,94.648,94.546,94.546,6622399975.0
2006-10-03 13:00:00,94.574,94.63,94.463,94.512,7508399967.0
2006-10-03 13:30:00,94.513,94.526,94.454,94.479,7359299985.0
2006-10-03 14:00:00,94.466,94.643,94.459,94.579,6618299987.0
2006-10-03 14:30:00,94.555,94.586,94.493,94.559,7547299971.0
2006-10-03 15:00:00,94.563,94.621,94.536,94.573,6641699986.0
2006-10-03 15:30:00,94.575,94.589,94.515,94.577,6633299963.0
2006-10-03 16:00:00,94.566,94.609,94.529,94.59,6618999990.0
2006-10-03 16:30:00,94.584,94.707,94.556,94.69,7158199967.0
2006-10-03 17:00:00,94.674,94.707,94.585,94.585,6777399997.0
2006-10-03 17:30:00,94.578,94.636,94.557,94.57,6598499976.0
2006-10-03 18:00:00,94.587,94.63,94.543,94.597,45971699939.0
2006-10-03 18:30:00,94.588,94.617,94.529,94.585,33957099917.0
2006-10-03 19:00:00,94.602,94.61,94.512,94.594,23483599917.0
2006-10-03 19:30:00,94.606,94.647,94.572,94.642,21616099929.0
2006-10-03 20:00:00,94.625,94.681,94.591,94.65,26212599944.0
2006-10-03 20:30:00,94.66,94.66,94.587,94.628,30238799890.0
2006-10-03 21:00:00,94.67,94.681,94.623,94.634,23589499947.0
2006-10-03 21:30:00,94.645,94.677,94.581,94.607,14439199931.0
2006-10-03 22:00:00,94.601,94.632,94.566,94.594,11968199951.0
2006-10-03 22:30:00,94.605,94.657,94.564,94.564,10832299961.0
2006-10-03 23:00:00,94.636,94.67,94.584,94.601,6188899982.0
2006-10-03 23:30:00,94.629,94.674,94.592,94.668,6916599995.0
2006-10-04 00:00:00,94.656,94.814,94.628,94.814,6655600007.0
2006-10-04 00:30:00,94.818,94.864,94.732,94.787,6969099969.0
2006-10-04 01:00:00,94.778,94.797,94.717,94.76,5861899970.0
2006-10-04 01:30:00,94.775,94.777,94.677,94.723,7435300005.0
2006-10-04 02:00:00,94.724,94.744,94.656,94.695,7203299971.0
2006-10-04 02:30:00,94.692,94.766,94.654,94.654,6774199980.0
2006-10-04 03:00:00,94.661,94.666,94.601,94.643,6761699995.0
2006-10-04 03:30:00,94.646,94.659,94.556,94.579,6172199989.0
2006-10-04 04:00:00,94.588,94.619,94.554,94.583,6123799993.0
2006-10-04 04:30:00,94.605,94.615,94.537,94.589,5992399986.0
2006-10-04 05:00:00,94.58,94.641,94.541,94.641,5701999981.0
2006-10-04 05:30:00,94.641,94.664,94.579,94.644,5498899967.0
2006-10-04 06:00:00,94.655,94.678,94.593,94.626,6686299984.0
2006-10-04 06:30:00,94.623,94.638,94.566,94.605,5779399980.0
2006-10-04 07:00:00,94.6,94.688,94.59,94.645,6569799976.0
2006-10-04 07:30:00,94.638,94.669,94.597,94.648,6128800002.0
2006-10-04 08:00:00,94.636,94.713,94.63,94.661,5968899971.0
2006-10-04 08:30:00,94.662,94.7,94.569,94.6,6732199991.0
2006-10-04 09:00:00,94.628,94.668,94.6,94.609,7064899975.0
2006-10-04 09:30:00,94.622,94.622,94.505,94.552,6467599996.0
2006-10-04 10:00:00,94.54,94.591,94.508,94.54,6694499976.0
2006-10-04 10:30:00,94.539,94.581,94.42,94.438,6490199999.0
2006-10-04 11:00:00,94.431,94.487,94.364,94.393,7084099976.0
2006-10-04 11:30:00,94.397,94.397,94.261,94.276,7985099996.0
2006-10-04 12:00:00,94.282,94.342,94.216,94.226,7426299978.0
2006-10-04 12:30:00,94.192,94.231,94.117,94.173,6778899993.0
2006-10-04 13:00:00,94.168,94.315,94.138,94.296,7057199981.0
2006-10-04 13:30:00,94.288,94.309,94.228,94.265,7283599995.0
2006-10-04 14:00:00,94.26,94.26,94.161,94.21,6725299966.0
2006-10-04 14:30:00,94.195,94.275,94.143,94.252,6710399967.0
2006-10-04 15:00:00,94.241,94.289,94.213,94.244,6705399988.0
2006-10-04 15:30:00,94.252,94.286,94.208,94.241,6894699981.0
2006-10-04 16:00:00,94.223,94.288,94.087,94.171,7313199990.0
2006-10-04 16:30:00,94.197,94.286,94.154,94.28,7326799963.0
2006-10-04 17:00:00,94.257,94.326,94.222,94.291,6346299991.0
2006-10-04 17:30:00,94.301,94.314,94.22,94.228,6485599968.0
2006-10-04 18:00:00,94.212,94.302,94.21,94.289,42032299880.0
2006-10-04 18:30:00,94.273,94.37,94.256,94.327,30001699917.0
2006-10-04 19:00:00,94.338,94.379,94.29,94.328,23464299967.0
2006-10-04 19:30:00,94.329,94.354,94.274,94.332,21220299966.0
2006-10-04 20:00:00,94.316,94.348,94.282,94.318,25587899913.0
2006-10-04 20:30:00,94.34,94.402,94.277,94.375,31133499904.0
2006-10-04 21:00:00,94.39,94.411,94.324,94.406,22969699915.0
2006-10-04 21:30:00,94.407,94.409,94.314,94.333,14668699941.0
2006-10-04 22:00:00,94.337,94.377,94.294,94.335,12192499962.0
2006-10-04 22:30:00,94.373,94.414,94.31,94.344,10636499986.0
2006-10-04 23:00:00,94.342,94.422,94.279,94.338,6020499977.0
2006-10-04 23:30:00,94.338,94.36,94.285,94.329,6987899978.0
2006-10-05 00:00:00,94.323,94.341,94.266,94.332,6036099996.0
2006-10-05 00:30:00,94.304,94.33,94.244,94.303,6480399973.0
2006-10-05 01:00:00,94.296,94.361,94.263,94.33,6231599984.0
2006-10-05 01:30:00,94.348,94.355,94.279,94.35,6984399974.0
2006-10-05 02:00:00,94.341,94.343,94.087,94.106,7373799982.0
2006-10-05 02:30:00,94.109,94.182,94.091,94.14,6523599987.0
2006-10-05 03:00:00,94.136,94.184,94.108,94.141,6818199983.0
2006-10-05 03:30:00,94.155,94.253,94.033,94.098,6967699985.0
2006-10-05 04:00:00,94.096,94.157,94.074,94.117,5496300005.0
2006-10-05 04:30:00,94.12,94.175,94.113,94.15,6583400013.0
2006-10-05 05:00:00,94.157,94.179,94.121,94.166,5357099999.0
2006-10-05 05:30:00,94.18,94.208,94.123,94.176,5254900014.0
2006-10-05 06:00:00,94.189,94.21,94.141,94.203,6304999978.0
2006-10-05 06:30:00,94.176,94.227,94.121,94.163,5966799996.0
2006-10-05 07:00:00,94.176,94.19,94.054,94.083,6261299989.0
2006-10-05 07:30:00,94.074,94.115,93.997,94.035,6502599975.0
2006-10-05 08:00:00,94.035,94.138,94.02,94.138,6323399998.0
2006-10-05 08:30:00,94.14,94.16,94.077,94.127,7361399991.0
2006-10-05 09:00:00,94.144,94.231,94.049,94.103,7015399994.0
2006-10-05 09:30:00,94.108,94.161,94.081,94.132,6970699989.0
2006-10-05 10:00:00,94.139,94.154,94.044,94.048,6620099992.0
2006-10-05 10:30:00,94.045,94.095,94.02,94.083,7003399976.0
2006-10-05 11:00:00,94.057,94.095,94.001,94.078,6627099993.0
2006-10-05 11:30:00,94.078,94.099,93.941,93.997,7279399996.0
2006-10-05 12:00:00,93.995,94.073,93.939,94.037,6623599989.0
2006-10-05 12:30:00,94.036,94.066,93.954,94.02,6636399998.0
2006-10-05 13:00:00,94.042,94.124,93.968,94.037,6548599996.0
2006-10-05 13:30:00,94.04,94.094,94.012,94.056,7053399996.0
2006-10-05 14:00:00,94.041,94.099,93.811,93.896,6580699965.0
2006-10-05 14:30:00,93.848,93.909,93.685,93.732,6346599974.0
2006-10-05 15:00:00,93.732,93.811,93.681,93.764,8302399979.0
2006-10-05 15:30:00,93.757,93.807,93.652,93.679,7016100001.0
2006-10-05 16:00:00,93.651,93.801,93.645,93.756,6606299975.0
2006-10-05 16:30:00,93.752,93.923,93.748,93.88,7004899991.0
2006-10-05 17:00:00,93.893,93.967,93.845,93.932,6755700002.0
2006-10-05 17:30:00,93.915,93.958,93.875,93.884,6134899987.0
2006-10-05 18:00:00,93.907,93.96,93.862,93.93,48693199867.0
2006-10-05 18:30:00,93.911,93.949,93.849,93.903,31403399963.0
2006-10-05 19:00:00,93.889,93.927,93.843,93.875,22875299973.0
2006-10-05 19:30:00,93.88,93.934,93.842,93.896,21013099942.0
2006-10-05 20:00:00,93.913,93.933,93.838,93.911,25387099926.0
2006-10-05 20:30:00,93.94,93.99,93.875,93.973,33024499955.0
2006-10-05 21:00:00,93.97,93.975,93.867,93.921,24931399965.0
2006-10-05 21:30:00,93.911,93.954,93.872,93.927,15232399990.0
2006-10-05 22:00:00,93.936,93.994,93.889,93.889,11757799972.0
2006-10-05 22:30:00,93.925,93.985,93.873,93.932,10782799965.0
2006-10-05 23:00:00,93.948,94.017,93.927,93.936,5809699980.0
2006-10-05 23:30:00,93.97,94.016,93.939,93.998,6625999984.0
2006-10-06 00:00:00,94.005,94.033,93.97,94.022,6323499981.0
2006-10-06 00:30:00,94.034,94.125,94.014,94.095,6654699994.0
2006-10-06 01:00:00,94.081,94.121,94.048,94.08,6479199981.0
2006-10-06 01:30:00,94.11,94.115,94.028,94.05,7676699984.0
2006-10-06 02:00:00,94.038,94.102,94.019,94.056,6157499971.0
2006-10-06 02:30:00,94.054,94.127,94.007,94.093,6583799977.0
2006-10-06 03:00:00,94.074,94.145,94.049,94.139,6587499986.0
2006-10-06 03:30:00,94.125,94.145,94.054,94.102,6405899978.0
2006-10-06 04:00:00,94.102,94.166,94.096,94.131,5147299980.0
2006-10-06 04:30:00,94.156,94.212,94.114,94.184,5705599998.0
2006-10-06 05:00:00,94.196,94.252,94.16,94.224,5818299981.0
2006-10-06 05:30:00,94.252,94.274,94.193,94.207,6351399994.0
2006-10-06 06:00:00,94.193,94.228,94.157,94.195,6030900004.0
2006-10-06 06:30:00,94.173,94.238,94.153,94.216,6003099968.0
2006-10-06 07:00:00,94.204,94.228,94.149,94.165,6192699995.0
2006-10-06 07:30:00,94.175,94.188,94.112,94.131,5888799988.0
2006-10-06 08:00:00,94.123,94.175,94.079,94.15,7442099994.0
2006-10-06 08:30:00,94.145,94.212,94.114,94.167,6936900013.0
2006-10-06 09:00:00,94.146,94.208,94.109,94.206,6875999968.0
2006-10-06 09:30:00,94.18,94.199,94.095,94.109,6560300002.0
2006-10-06 10:00:00,94.122,94.194,94.079,94.116,6191299992.0
2006-10-06 10:30:00,94.142,94.15,94.058,94.087,7076099970.0
2006-10-06 11:00:00,94.107,94.113,94.032,94.091,7009599984.0
2006-10-06 11:30:00,94.074,94.139,94.045,94.139,7777199964.0
2006-10-06 12:00:00,94.143,94.175,94.064,94.114,7356999984.0
2006-10-06 12:30:00,94.124,94.148,94.057,94.101,6682900002.0
2006-10-06 13:00:00,94.119,94.156,94.05,94.109,6571500001.0
2006-10-06 13:30:00,94.111,94.173,94.049,94.053,6691799958.0
2006-10-06 14:00:00,94.082,94.133,94.029,94.098,7026299990.0
2006-10-06 14:30:00,94.097,94.121,93.891,94.114,7309699980.0
2006-10-06 15:00:00,94.096,94.119,94.015,94.077,7242099989.0
2006-10-06 15:30:00,94.081,94.192,94.055,94.182,7585999969.0
2006-10-06 16:00:00,94.155,94.274,94.147,94.19,6717199985.0
2006-10-06 16:30:00,94.203,94.305,94.153,94.274,6655800002.0
2006-10-06 17:00:00,94.272,94.314,94.219,94.3,6098699992.0
2006-10-06 17:30:00,94.307,94.358,94.222,94.258,6687400012.0
2006-10-06 18:00:00,94.268,94.29,94.172,94.233,50273999852.0
2006-10-06 18:30:00,94.255,94.321,94.23,94.311,32939799924.0
2006-10-06 19:00:00,94.304,94.339,94.254,94.284,23442699938.0
2006-10-06 19:30:00,94.308,94.321,94.236,94.273,21732099930.0
2006-10-06 20:00:00,94.268,94.343,94.248,94.296,23793099928.0
2006-10-06 20:30:00,94.35,94.352,94.238,94.31,28170699918.0
2006-10-06 21:00:00,94.3,94.325,94.247,94.31,23027399935.0
2006-10-06 21:30:00,94.294,94.349,94.274,94.326,14319699993.0
2006-10-06 22:00:00,94.33,94.386,94.278,94.365,11427299941.0
2006-10-06 22:30:00,94.374,94.414,94.293,94.34,10561399949.0
2006-10-08 23:00:00,94.317,94.34,94.231,94.28,6559599982.0
2006-10-08 23:30:00,94.283,94.303,94.231,94.265,6886699957.0
2006-10-09 00:00:00,94.329,94.357,94.203,94.235,5855299981.0
2006-10-09 00:30:00,94.225,94.294,94.206,94.235,6378799978.0
2006-10-09 01:00:00,94.221,94.266,94.201,94.259,5653899980.0
2006-10-09 01:30:00,94.268,94.272,94.181,94.242,6794199972.0
2006-10-09 02:00:00,94.218,94.276,94.15,94.176,7587699972.0
2006-10-09 02:30:00,94.195,94.216,94.117,94.186,6778400009.0
2006-10-09 03:00:00,94.165,94.22,94.147,94.195,6513199987.0
2006-10-09 03:30:00,94.217,94.221,94.157,94.211,6063499981.0
2006-10-09 04:00:00,94.206,94.245,94.172,94.213,6166899981.0
2006-10-09 04:30:00,94.222,94.441,94.21,94.375,5965299991.0
2006-10-09 05:00:00,94.385,94.507,94.349,94.461,6937299980.0
2006-10-09 05:30:00,94.465,94.55,94.411,94.549,5154099980.0
2006-10-09 06:00:00,94.529,94.58,94.503,94.533,5936599992.0
2006-10-09 06:30:00,94.555,94.565,94.492,94.553,5195699992.0
2006-10-09 07:00:00,94.53,94.604,94.502,94.586,5920299975.0
2006-10-09 07:30:00,94.586,94.674,94.518,94.628,6478699978.0
2006-10-09 08:00:00,94.651,94.679,94.553,94.565,6699699974.0
2006-10-09 08:30:00,94.565,94.617,94.481,94.506,6147399994.0
2006-10-09 09:00:00,94.533,94.548,94.429,94.471,7154899981.0
2006-10-09 09:30:00,94.475,94.54,94.439,94.54,6744699964.0
2006-10-09 10:00:00,94.52,94.548,94.455,94.517,6031599988.0
2006-10-09 10:30:00,94.511,94.544,94.456,94.481,7244399966.0
2006-10-09 11:00:00,94.489,94.535,94.408,94.454,7245599977.0
2006-10-09 11:30:00,94.457,94.5,94.422,94.448,7328199992.0
2006-10-09 12:00:00,94.445,94.486,94.396,94.451,7131299966.0
2006-10-09 12:30:00,94.423,94.481,94.379,94.387,6128099984.0
2006-10-09 13:00:00,94.376,94.412,94.329,94.37,6727399976.0
2006-10-09 13:30:00,94.373,94.475,94.341,94.471,6687499985.0
2006-10-09 14:00:00,94.459,94.484,94.389,94.444,6721999966.0
2006-10-09 14:30:00,94.424,94.484,94.371,94.445,6631699989.0
2006-10-09 15:00:00,94.455,94.51,94.41,94.487,6666299962.0
2006-10-09 15:30:00,94.474,94.514,94.421,94.499,6705899983.0
2006-10-09 16:00:00,94.494,94.523,94.404,94.448,6269399988.0
2006-10-09 16:30:00,94.451,94.474,94.4,94.428,6673699987.0
2006-10-09 17:00:00,94.415,94.463,94.369,94.396,6512300008.0
2006-10-09 17:30:00,94.374,94.418,94.333,94.338,7042799988.0
2006-10-09 18:00:00,94.363,94.4,94.329,94.38,40696999947.0
2006-10-09 18:30:00,94.379,94.409,94.298,94.357,31985899939.0
2006-10-09 19:00:00,94.377,94.431,94.332,94.42,23207599970.0
2006-10-09 19:30:00,94.427,94.456,94.365,94.434,21135599911.0
2006-10-09 20:00:00,94.435,94.474,94.336,94.35,23854399957.0
2006-10-09 20:30:00,94.39,94.42,94.333,94.41,31241399926.0
2006-10-09 21:00:00,94.367,94.426,94.355,94.369,24402299931.0
2006-10-09 21:30:00,94.38,94.427,94.332,94.393,14208399957.0
2006-10-09 22:00:00,94.396,94.44,94.35,94.375,11798599989.0
2006-10-09 22:30:00,94.416,94.441,94.267,94.304,10545899971.0
2006-10-09 23:00:00,94.344,94.392,94.304,94.359,6140399999.0
2006-10-09 23:30:00,94.357,94.396,94.292,94.304,5801899980.0
2006-10-10 00:00:00,94.305,94.337,94.229,94.295,6113899977.0
2006-10-10 00:30:00,94.275,94.344,94.232,94.303,5955599972.0
2006-10-10 01:00:00,94.3,94.377,94.263,94.355,6146499977.0
2006-10-10 01:30:00,94.351,94.394,94.296,94.322,6979999970.0
2006-10-10 02:00:00,94.32,94.338,94.218,94.251,6840999972.0
2006-10-10 02:30:00,94.236,94.296,94.202,94.242,6998999980.0
2006-10-10 03:00:00,94.245,94.332,94.219,94.3,6579299996.0
2006-10-10 03:30:00,94.322,94.37,94.287,94.358,6285799990.0
2006-10-10 04:00:00,94.371,94.391,94.319,94.378,5287399989.0
2006-10-10 04:30:00,94.391,94.505,94.337,94.465,6677899954.0
2006-10-10 05:00:00,94.493,94.493,94.393,94.422,5840800007.0
2006-10-10 05:30:00,94.425,94.474,94.328,94.474,5371199971.0
2006-10-10 06:00:00,94.478,94.486,94.312,94.348,5229099990.0
2006-10-10 06:30:00,94.334,94.366,94.298,94.329,6697099964.0
2006-10-10 07:00:00,94.352,94.434,94.314,94.352,6856299994.0
2006-10-10 07:30:00,94.37,94.389,94.308,94.346,5975799990.0
2006-10-10 08:00:00,94.351,94.407,94.29,94.36,7352999979.0
2006-10-10 08:30:00,94.351,94.38,94.247,94.281,7058099992.0
2006-10-10 09:00:00,94.299,94.386,94.28,94.37,6908199988.0
2006-10-10 09:30:00,94.362,94.469,94.285,94.433,6824099979.0
2006-10-10 10:00:00,94.411,94.462,94.258,94.266,6837999992.0
2006-10-10 10:30:00,94.279,94.35,94.175,94.282,7691299971.0
2006-10-10 11:00:00,94.302,94.321,94.213,94.307,7343899978.0
2006-10-10 11:30:00,94.315,94.319,94.237,94.255,7119299987.0
2006-10-10 12:00:00,94.259,94.34,94.237,94.296,6927499991.0
2006-10-10 12:30:00,94.272,94.345,94.215,94.249,6587099987.0
2006-10-10 13:00:00,94.257,94.285,94.196,94.222,7597299984.0
2006-10-10 13:30:00,94.21,94.265,94.159,94.203,6997699990.0
2006-10-10 14:00:00,94.213,94.261,94.169,94.226,6370199976.0
2006-10-10 14:30:00,94.215,94.283,94.166,94.237,7052699971.0
2006-10-10 15:00:00,94.22,94.259,94.162,94.215,7374399967.0
2006-10-10 15:30:00,94.232,94.302,94.197,94.256,6773199971.0
2006-10-10 16:00:00,94.272,94.32,94.176,94.176,6315000001.0
2006-10-10 16:30:00,94.207,94.292,94.16,94.273,6715599985.0
2006-10-10 17:00:00,94.269,94.35,94.214,94.312,6201499980.0
2006-10-10 17:30:00,94.297,94.329,94.221,94.248,6720699960.0
2006-10-10 18:00:00,94.27,94.318,94.205,94.317,47863799795.0
2006-10-10 18:30:00,94.312,94.33,94.248,94.29,33272299896.0
2006-10-10 19:00:00,94.312,94.329,94.208,94.217,22869499939.0
2006-10-10 19:30:00,94.239,94.277,94.193,94.265,22188899961.0
2006-10-10 20:00:00,94.245,94.307,94.184,94.29,24882899940.0
2006-10-10 20:30:00,94.3,94.32,94.18,94.23,28203599923.0
2006-10-10 21:00:00,94.24,94.25,94.179,94.218,24174099940.0
2006-10-10 21:30:00,94.218,94.242,94.166,94.231,14195999987.0
2006-10-10 22:00:00,94.203,94.245,94.169,94.214,11389499994.0
2006-10-10 22:30:00,94.226,94.274,94.173,94.232,10515199979.0
2006-10-10 23:00:00,94.272,94.274,94.16,94.183,5781499974.0
2006-10-10 23:30:00,94.192,94.21,94.068,94.12,6520599966.0
2006-10-11 00:00:00,94.097,94.146,94.051,94.088,5499799972.0
2006-10-11 00:30:00,94.078,94.142,94.044,94.065,6366699995.0
2006-10-11 01:00:00,94.069,94.154,94.043,94.154,5529100013.0
2006-10-11 01:30:00,94.151,94.191,94.111,94.162,7047999966.0
2006-10-11 02:00:00,94.158,94.196,94.116,94.133,6835399987.0
2006-10-11 02:30:00,94.114,94.191,94.114,94.163,7181499953.0
2006-10-11 03:00:00,94.175,94.185,94.101,94.123,6572799980.0
2006-10-11 03:30:00,94.127,94.171,94.089,94.103,5508199994.0
2006-10-11 04:00:00,94.098,94.152,94.076,94.12,5736899974.0
2006-10-11 04:30:00,94.128,94.174,94.08,94.105,5063899985.0
2006-10-11 05:00:00,94.113,94.157,94.086,94.145,5196199990.0
2006-10-11 05:30:00,94.123,94.195,94.101,94.161,4639599976.0
2006-10-11 06:00:00,94.142,94.167,94.099,94.116,5968099993.0
2006-10-11 06:30:00,94.125,94.171,94.107,94.146,5316299996.0
2006-10-11 07:00:00,94.151,94.159,94.073,94.096,5793999984.0
2006-10-11 07:30:00,94.12,94.122,94.061,94.086,6580099964.0
2006-10-11 08:00:00,94.102,94.158,94.066,94.133,6734299957.0
2006-10-11 08:30:00,94.119,94.14,94.036,94.048,6304399997.0
2006-10-11 09:00:00,94.051,94.093,93.93,94.002,6639899979.0
2006-10-11 09:30:00,94.006,94.039,93.941,93.999,7037499971.0
2006-10-11 10:00:00,94.027,94.091,94.009,94.044,6288199991.0
2006-10-11 10:30:00,94.068,94.128,93.964,94.039,6910299989.0
2006-10-11 11:00:00,94.029,94.111,93.966,94.069,6568599995.0
2006-10-11 11:30:00,94.068,94.12,94.002,94.065,7802699972.0
2006-10-11 12:00:00,94.075,94.116,94.016,94.029,6931299980.0
2006-10-11 12:30:00,94.012,94.087,93.979,94.0,6187399998.0
2006-10-11 13:00:00,94.027,94.064,93.916,94.048,6525299985.0
2006-10-11 13:30:00,94.043,94.096,94.008,94.061,6639199968.0
2006-10-11 14:00:00,94.067,94.125,94.03,94.062,7274499978.0
2006-10-11 14:30:00,94.063,94.166,93.997,94.15,6998199983.0
2006-10-11 15:00:00,94.175,94.207,94.073,94.102,6086100004.0
2006-10-11 15:30:00,94.104,94.132,94.027,94.06,5959399986.0
2006-10-11 16:00:00,94.046,94.185,94.025,94.105,7157599995.0
2006-10-11 16:30:00,94.092,94.156,94.08,94.097,6841999982.0
2006-10-11 17:00:00,94.079,94.13,94.068,94.096,6878299988.0
2006-10-11 17:30:00,94.103,94.122,94.011,94.033,7173399995.0
2006-10-11 18:00:00,94.025,94.07,93.98,94.01,48167299851.0
2006-10-11 18:30:00,94.005,94.055,93.97,94.028,30315399935.0
2006-10-11 19:00:00,94.029,94.117,94.012,94.07,22950899944.0
2006-10-11 19:30:00,94.079,94.097,94.019,94.052,21564399981.0
2006-10-11 20:00:00,94.058,94.084,93.928,93.978,25365199962.0
2006-10-11 20:30:00,94.0,94.082,93.928,94.032,30081699897.0
2006-10-11 21:00:00,94.017,94.081,94.001,94.027,26148599949.0
2006-10-11 21:30:00,94.036,94.085,93.995,94.047,14606099971.0
2006-10-11 22:00:00,94.055,94.066,93.98,93.98,11470599941.0
2006-10-11 22:30:00,94.014,94.077,93.983,94.03,10480699974.0
2006-10-11 23:00:00,94.033,94.094,94.006,94.049,6295099995.0
2006-10-11 23:30:00,94.052,94.087,93.988,94.016,6271399998.0
2006-10-12 00:00:00,94.014,94.095,93.998,94.075,5631399980.0
2006-10-12 00:30:00,94.06,94.092,94.004,94.06,5847299998.0
2006-10-12 01:00:00,94.032,94.124,94.03,94.085,5922600005.0
2006-10-12 01:30:00,94.098,94.105,94.007,94.063,7021199969.0
2006-10-12 02:00:00,94.073,94.109,94.017,94.07,6370699947.0
2006-10-12 02:30:00,94.038,94.097,94.019,94.032,6976999981.0
2006-10-12 03:00:00,94.036,94.077,94.007,94.037,6818299991.0
2006-10-12 03:30:00,94.048,94.078,94.004,94.047,6021700002.0
2006-10-12 04:00:00,94.052,94.108,94.034,94.068,5513499999.0
2006-10-12 04:30:00,94.079,94.107,94.016,94.043,6107200003.0
2006-10-12 05:00:00,94.075,94.082,94.007,94.049,6113999996.0
2006-10-12 05:30:00,94.058,94.099,94.002,94.078,5519099971.0
2006-10-12 06:00:00,94.075,94.103,94.032,94.065,5487299986.0
2006-10-12 06:30:00,94.058,94.092,94.025,94.059,4949099987.0
2006-10-12 07:00:00,94.068,94.093,94.013,94.067,6912699988.0
2006-10-12 07:30:00,94.077,94.101,94.036,94.064,5950899987.0
2006-10-12 08:00:00,94.041,94.063,93.911,93.925,6844199979.0
2006-10-12 08:30:00,93.951,94.03,93.909,93.981,6324299982.0
2006-10-12 09:00:00,93.978,94.055,93.95,94.01,7477099992.0
2006-10-12 09:30:00,94.045,94.115,94.007,94.056,6433199987.0
2006-10-12 10:00:00,94.088,94.17,94.059,94.139,7044799998.0
2006-10-12 10:30:00,94.143,94.173,94.075,94.103,6836099958.0
2006-10-12 11:00:00,94.087,94.108,94.03,94.074,7053999985.0
2006-10-12 11:30:00,94.058,94.1,93.993,94.037,7790499949.0
2006-10-12 12:00:00,94.037,94.055,93.977,94.015,6856399974.0
2006-10-12 12:30:00,94.024,94.051,93.96,94.01,5887299969.0
2006-10-12 13:00:00,94.008,94.098,93.984,94.063,6836499974.0
2006-10-12 13:30:00,94.052,94.052,93.944,94.024,7128799984.0
2006-10-12 14:00:00,94.023,94.058,93.948,93.973,6412399988.0
2006-10-12 14:30:00,93.978,94.062,93.936,93.94,7138999963.0
2006-10-12 15:00:00,93.942,93.969,93.873,93.921,6154599998.0
2006-10-12 15:30:00,93.936,94.009,93.91,93.971,6644799981.0
2006-10-12 16:00:00,93.968,94.042,93.954,93.993,7040899951.0
2006-10-12 16:30:00,94.018,94.068,93.962,94.028,7748299989.0
2006-10-12 17:00:00,94.003,94.038,93.936,94.014,7582399971.0
2006-10-12 17:30:00,93.989,94.048,93.943,94.006,6684999985.0
2006-10-12 18:00:00,94.016,94.07,93.955,94.025,45881399889.0
2006-10-12 18:30:00,94.024,94.055,93.992,94.007,32339899893.0
2006-10-12 19:00:00,94.008,94.043,93.963,94.007,22619299916.0
2006-10-12 19:30:00,94.021,94.074,93.969,94.065,21737999890.0
2006-10-12 20:00:00,94.063,94.09,94.005,94.08,25842199924.0
2006-10-12 20:30:00,94.059,94.08,94.003,94.07,28716399918.0
2006-10-12 21:00:00,94.08,94.082,94.002,94.043,23831699931.0
2006-10-12 21:30:00,94.044,94.082,94.004,94.044,14954300004.0
2006-10-12 22:00:00,94.038,94.058,93.972,94.025,11890299963.0
2006-10-12 22:30:00,94.018,94.055,93.954,93.967,10778299985.0
2006-10-12 23:00:00,94.002,94.077,93.984,94.007,6022499985.0
2006-10-12 23:30:00,94.026,94.049,93.958,94.033,6721499988.0
2006-10-13 00:00:00,94.036,94.094,93.99,94.082,5777699976.0
2006-10-13 00:30:00,94.074,94.142,94.026,94.107,6686999989.0
2006-10-13 01:00:00,94.079,94.122,94.04,94.071,6421700001.0
2006-10-13 01:30:00,94.081,94.112,93.983,94.017,6518599983.0
2006-10-13 02:00:00,94.031,94.079,93.903,93.96,7723499985.0
2006-10-13 02:30:00,93.944,94.018,93.935,93.988,6259299989.0
2006-10-13 03:00:00,93.987,94.045,93.94,94.017,7090299984.0
2006-10-13 03:30:00,94.015,94.069,93.974,93.991,6987999989.0
2006-10-13 04:00:00,93.996,94.036,93.963,94.011,5236999996.0
2006-10-13 04:30:00,94.002,94.035,93.969,93.99,5762699998.0
2006-10-13 05:00:00,93.998,94.047,93.991,94.024,5530999998.0
2006-10-13 05:30:00,94.032,94.075,93.963,94.055,5610299980.0
2006-10-13 06:00:00,94.062,94.078,93.976,94.048,6063899991.0
2006-10-13 06:30:00,94.045,94.1,94.039,94.087,5554299988.0
2006-10-13 07:00:00,94.084,94.168,94.044,94.162,6140199966.0
2006-10-13 07:30:00,94.157,94.191,94.104,94.123,6041499978.0
2006-10-13 08:00:00,94.13,94.141,94.058,94.074,6538999962.0
2006-10-13 08:30:00,94.065,94.16,94.043,94.112,6962200020.0
2006-10-13 09:00:00,94.143,94.185,94.086,94.142,6743899964.0
2006-10-13 09:30:00,94.138,94.155,93.877,93.925,6630599991.0
2006-10-13 10:00:00,93.945,93.984,93.869,93.893,6781700002.0
2006-10-13 10:30:00,93.901,94.006,93.86,93.982,6896099986.0
2006-10-13 11:00:00,93.981,94.011,93.916,93.987,6976399991.0
2006-10-13 11:30:00,93.998,94.084,93.957,94.057,6843399983.0
2006-10-13 12:00:00,94.053,94.095,93.98,94.001,6836499978.0
2006-10-13 12:30:00,93.993,94.018,93.903,93.917,6451799981.0
2006-10-13 13:00:00,93.956,94.014,93.915,93.963,6484899967.0
2006-10-13 13:30:00,93.963,94.025,93.938,93.986,6665199999.0
2006-10-13 14:00:00,93.973,94.042,93.965,94.011,6391399987.0
2006-10-13 14:30:00,94.017,94.025,93.809,93.815,6966199978.0
2006-10-13 15:00:00,93.781,93.894,93.765,93.839,7041599999.0
2006-10-13 15:30:00,93.851,93.898,93.803,93.864,6519999969.0
2006-10-13 16:00:00,93.86,93.888,93.744,93.835,6565799970.0
2006-10-13 16:30:00,93.855,93.918,93.791,93.899,7379999994.0
2006-10-13 17:00:00,93.921,93.939,93.838,93.872,6382099991.0
2006-10-13 17:30:00,93.876,93.936,93.837,93.898,7042699995.0
2006-10-13 18:00:00,93.89,94.0,93.865,93.893,48030899788.0
2006-10-13 18:30:00,93.881,93.921,93.84,93.905,32723399897.0
2006-10-13 19:00:00,93.913,93.957,93.86,93.904,23634299896.0
2006-10-13 19:30:00,93.929,93.946,93.873,93.893,22127999936.0
2006-10-13 20:00:00,93.873,93.95,93.846,93.95,24370399923.0
2006-10-13 20:30:00,93.94,93.98,93.845,93.95,31173199887.0
2006-10-13 21:00:00,93.94,93.95,93.848,93.902,26667499904.0
2006-10-13 21:30:00,93.903,93.922,93.833,93.904,14500399969.0
2006-10-13 22:00:00,93.905,93.97,93.863,93.932,11722099963.0
2006-10-13 22:30:00,93.944,93.969,93.873,93.876,11629499982.0
2006-10-15 23:00:00,94.0,94.0,93.883,93.888,6988299961.0
2006-10-15 23:30:00,93.908,93.945,93.852,93.898,6727499998.0
2006-10-16 00:00:00,93.911,93.962,93.853,93.895,5612899972.0
2006-10-16 00:30:00,93.87,93.976,93.866,93.938,6644799988.0
2006-10-16 01:00:00,93.93,93.969,93.902,93.934,5303499987.0
2006-10-16 01:30:00,93.959,93.972,93.906,93.936,6785399978.0
2006-10-16 02:00:00,93.928,93.966,93.883,93.927,6628099986.0
2006-10-16 02:30:00,93.901,93.942,93.843,93.854,6799300009.0
2006-10-16 03:00:00,93.86,93.908,93.846,93.884,6930399963.0
2006-10-16 03:30:00,93.897,93.922,93.833,93.901,5854499998.0
2006-10-16 04:00:00,93.898,93.921,93.842,93.849,5898799971.0
2006-10-16 04:30:00,93.85,93.931,93.835,93.906,5522899966.0
2006-10-16 05:00:00,93.913,93.931,93.869,93.882,5329799988.0
2006-10-16 05:30:00,93.896,93.93,93.838,93.93,5701099981.0
2006-10-16 06:00:00,93.912,93.941,93.856,93.905,5697099982.0
2006-10-16 06:30:00,93.882,93.907,93.839,93.883,6006699970.0
2006-10-16 07:00:00,93.877,93.906,93.848,93.893,6097299989.0
2006-10-16 07:30:00,93.877,93.906,93.841,93.857,6367599982.0
2006-10-16 08:00:00,93.855,93.909,93.805,93.854,6422499970.0
2006-10-16 08:30:00,93.867,93.933,93.842,93.859,6455300002.0
2006-10-16 09:00:00,93.847,93.885,93.575,93.625,7135699973.0
2006-10-16 09:30:00,93.619,93.717,93.583,93.717,7116299973.0
2006-10-16 10:00:00,93.722,93.836,93.679,93.798,6283599981.0
2006-10-16 10:30:00,93.809,93.847,93.72,93.75,6497399969.0
2006-10-16 11:00:00,93.753,93.811,93.718,93.797,7069699979.0
2006-10-16 11:30:00,93.788,93.815,93.706,93.752,7059399973.0
2006-10-16 12:00:00,93.768,93.794,93.707,93.735,6847399998.0
2006-10-16 12:30:00,93.721,93.777,93.68,93.727,6852600002.0
2006-10-16 13:00:00,93.743,93.823,93.715,93.74,6989399959.0
2006-10-16 13:30:00,93.772,93.772,93.661,93.688,6315399971.0
2006-10-16 14:00:00,93.683,93.733,93.602,93.711,5954699970.0
2006-10-16 14:30:00,93.715,93.758,93.567,93.63,6729899964.0
2006-10-16 15:00:00,93.635,93.7,93.581,93.697,6965099985.0
2006-10-16 15:30:00,93.687,93.746,93.658,93.718,6788999978.0
2006-10-16 16:00:00,93.731,93.787,93.671,93.745,7255499972.0
2006-10-16 16:30:00,93.729,93.757,93.682,93.704,6486999969.0
2006-10-16 17:00:00,93.714,93.775,93.687,93.739,6924499976.0
2006-10-16 17:30:00,93.716,93.792,93.689,93.736,7054399969.0
2006-10-16 18:00:00,93.743,93.79,93.697,93.738,46066199893.0
2006-10-16 18:30:00,93.742,93.76,93.575,93.589,32879999908.0
2006-10-16 19:00:00,93.608,93.655,93.56,93.62,23222699945.0
2006-10-16 19:30:00,93.629,93.661,93.521,93.542,20894399921.0
2006-10-16 20:00:00,93.541,93.6,93.506,93.6,25305099887.0
2006-10-16 20:30:00,93.59,93.654,93.556,93.625,32825699886.0
2006-10-16 21:00:00,93.65,93.728,93.603,93.682,23571999904.0
2006-10-16 21:30:00,93.693,93.731,93.662,93.698,15516099942.0
2006-10-16 22:00:00,93.709,93.733,93.631,93.655,11537699974.0
2006-10-16 22:30:00,93.636,93.672,93.554,93.591,10347399965.0
2006-10-16 23:00:00,93.62,93.654,93.57,93.637,5875099988.0
2006-10-16 23:30:00,93.624,93.686,93.595,93.653,6350899982.0
2006-10-17 00:00:00,93.672,93.694,93.604,93.655,6285099972.0
2006-10-17 00:30:00,93.645,93.709,93.604,93.622,6874600014.0
2006-10-17 01:00:00,93.623,93.699,93.586,93.676,6896399982.0
2006-10-17 01:30:00,93.682,93.697,93.595,93.68,7125499977.0
2006-10-17 02:00:00,93.659,93.758,93.651,93.679,6999999973.0
2006-10-17 02:30:00,93.645,93.724,93.634,93.657,6925199991.0
2006-10-17 03:00:00,93.645,93.753,93.616,93.702,6519599969.0
2006-10-17 03:30:00,93.705,93.731,93.658,93.699,5864299981.0
2006-10-17 04:00:00,93.686,93.747,93.654,93.682,6102200007.0
2006-10-17 04:30:00,93.695,93.713,93.618,93.672,5845999982.0
2006-10-17 05:00:00,93.673,93.695,93.616,93.616,6484399986.0
2006-10-17 05:30:00,93.634,93.716,93.634,93.693,5817699983.0
2006-10-17 06:00:00,93.689,93.725,93.645,93.674,6635399982.0
2006-10-17 06:30:00,93.685,93.717,93.653,93.677,5857199984.0
2006-10-17 07:00:00,93.68,93.697,93.641,93.682,6067999985.0
2006-10-17 07:30:00,93.684,93.7,93.628,93.64,6037999976.0
2006-10-17 08:00:00,93.647,93.727,93.628,93.68,6547299984.0
2006-10-17 08:30:00,93.673,93.698,93.565,93.665,6776299981.0
2006-10-17 09:00:00,93.659,93.703,93.593,93.628,6889599976.0
2006-10-17 09:30:00,93.632,93.76,93.582,93.712,6901700005.0
2006-10-17 10:00:00,93.722,93.754,93.674,93.696,6584799994.0
2006-10-17 10:30:00,93.69,93.734,93.554,93.626,7477699958.0
2006-10-17 11:00:00,93.611,93.63,93.475,93.475,7554599980.0
2006-10-17 11:30:00,93.462,93.549,93.384,93.505,8263800017.0
2006-10-17 12:00:00,93.51,93.543,93.456,93.512,7037499992.0
2006-10-17 12:30:00,93.503,93.517,93.433,93.462,6954599988.0
2006-10-17 13:00:00,93.484,93.553,93.459,93.54,6770199971.0
2006-10-17 13:30:00,93.543,93.57,93.466,93.473,6769899997.0
2006-10-17 14:00:00,93.476,93.524,93.439,93.514,6192000000.0
2006-10-17 14:30:00,93.469,93.577,93.415,93.495,6739499971.0
2006-10-17 15:00:00,93.519,93.646,93.495,93.621,6585799965.0
2006-10-17 15:30:00,93.619,93.66,93.565,93.603,6462299985.0
2006-10-17 16:00:00,93.576,93.677,93.556,93.647,6855199993.0
2006-10-17 16:30:00,93.645,93.675,93.601,93.601,7586999989.0
2006-10-17 17:00:00,93.599,93.69,93.584,93.673,6663799985.0
2006-10-17 17:30:00,93.664,93.784,93.627,93.76,6988699952.0
2006-10-17 18:00:00,93.755,93.84,93.706,93.743,44725199937.0
2006-10-17 18:30:00,93.73,93.823,93.709,93.78,32619399951.0
2006-10-17 19:00:00,93.75,93.867,93.742,93.817,23483699933.0
2006-10-17 19:30:00,93.831,93.87,93.747,93.779,21004499965.0
2006-10-17 20:00:00,93.792,93.835,93.743,93.785,24638199964.0
2006-10-17 20:30:00,93.82,93.84,93.714,93.76,27580599907.0
2006-10-17 21:00:00,93.75,93.77,93.682,93.746,23936399970.0
2006-10-17 21:30:00,93.745,93.763,93.67,93.71,14911399980.0
2006-10-17 22:00:00,93.692,93.74,93.653,93.722,11146599941.0
2006-10-17 22:30:00,93.734,93.74,93.505,93.555,10726199952.0
2006-10-17 23:00:00,93.587,93.614,93.381,93.405,6386399986.0
2006-10-17 23:30:00,93.408,93.465,93.263,93.312,6998299991.0
2006-10-18 00:00:00,93.292,93.435,93.28,93.349,6211799969.0
2006-10-18 00:30:00,93.349,93.499,93.333,93.475,6938299968.0
2006-10-18 01:00:00,93.497,93.556,93.423,93.445,5529100010.0
2006-10-18 01:30:00,93.478,93.538,93.431,93.504,6968399990.0
2006-10-18 02:00:00,93.508,93.569,93.482,93.531,6853399959.0
2006-10-18 02:30:00,93.501,93.608,93.491,93.556,6749999975.0
2006-10-18 03:00:00,93.545,93.585,93.509,93.56,6272899995.0
2006-10-18 03:30:00,93.569,93.635,93.534,93.595,6381099964.0
2006-10-18 04:00:00,93.565,93.615,93.504,93.554,6070199991.0
2006-10-18 04:30:00,93.524,93.551,93.446,93.459,6029099986.0
2006-10-18 05:00:00,93.442,93.526,93.431,93.503,5325100000.0
2006-10-18 05:30:00,93.485,93.528,93.458,93.511,5716299974.0
2006-10-18 06:00:00,93.496,93.541,93.457,93.511,6093999981.0
2006-10-18 06:30:00,93.51,93.546,93.478,93.503,6207799999.0
2006-10-18 07:00:00,93.512,93.539,93.46,93.497,6328800009.0
2006-10-18 07:30:00,93.497,93.542,93.434,93.481,6238399998.0
2006-10-18 08:00:00,93.464,93.504,93.386,93.41,6550699991.0
2006-10-18 08:30:00,93.416,93.474,93.361,93.415,6906399977.0
2006-10-18 09:00:00,93.434,93.545,93.424,93.495,7663199973.0
2006-10-18 09:30:00,93.492,93.561,93.475,93.547,6636999970.0
2006-10-18 10:00:00,93.544,93.577,93.466,93.528,6000199980.0
2006-10-18 10:30:00,93.525,93.586,93.468,93.526,7117899996.0
2006-10-18 11:00:00,93.523,93.625,93.481,93.555,7500599977.0
2006-10-18 11:30:00,93.549,93.619,93.521,93.577,7434199991.0
2006-10-18 12:00:00,93.564,93.599,93.53,93.575,7061799990.0
2006-10-18 12:30:00,93.569,93.62,93.527,93.575,6468199993.0
2006-10-18 13:00:00,93.595,93.641,93.503,93.56,6844900020.0
2006-10-18 13:30:00,93.565,93.647,93.514,93.582,7090599985.0
2006-10-18 14:00:00,93.583,93.625,93.535,93.555,6700799989.0
2006-10-18 14:30:00,93.545,93.721,93.523,93.585,7180999979.0
2006-10-18 15:00:00,93.617,93.617,93.43,93.476,7116500009.0
2006-10-18 15:30:00,93.488,93.538,93.422,93.527,6163099979.0
2006-10-18 16:00:00,93.495,93.596,93.477,93.545,7230799996.0
2006-10-18 16:30:00,93.525,93.612,93.519,93.555,6712099977.0
2006-10-18 17:00:00,93.536,93.605,93.515,93.575,6133199972.0
2006-10-18 17:30:00,93.57,93.632,93.532,93.569,7314599984.0
2006-10-18 18:00:00,93.569,93.6,93.472,93.485,43195899938.0
2006-10-18 18:30:00,93.517,93.554,93.447,93.478,32489599900.0
2006-10-18 19:00:00,93.48,93.582,93.47,93.52,23683999917.0
2006-10-18 19:30:00,93.528,93.566,93.454,93.538,22190299951.0
2006-10-18 20:00:00,93.524,93.59,93.513,93.59,26736499909.0
2006-10-18 20:30:00,93.535,93.605,93.514,93.551,33381299977.0
2006-10-18 21:00:00,93.573,93.605,93.531,93.597,25372399955.0
2006-10-18 21:30:00,93.6,93.61,93.515,93.552,15429200005.0
2006-10-18 22:00:00,93.542,93.579,93.487,93.512,10809699983.0
2006-10-18 22:30:00,93.521,93.604,93.47,93.524,10756399991.0
2006-10-18 23:00:00,93.54,93.6,93.488,93.59,6208100002.0
2006-10-18 23:30:00,93.585,93.608,93.501,93.559,6351799973.0
2006-10-19 00:00:00,93.558,93.623,93.526,93.573,5782599981.0
2006-10-19 00:30:00,93.556,93.663,93.517,93.586,5933599975.0
2006-10-19 01:00:00,93.589,93.696,93.568,93.623,5751699983.0
2006-10-19 01:30:00,93.642,93.647,93.575,93.601,7285699991.0
2006-10-19 02:00:00,93.596,93.647,93.559,93.631,6269999983.0
2006-10-19 02:30:00,93.605,93.645,93.546,93.572,7236800005.0
2006-10-19 03:00:00,93.575,93.627,93.544,93.59,7191699996.0
2006-10-19 03:30:00,93.588,93.606,93.54,93.59,6043099970.0
2006-10-19 04:00:00,93.562,93.61,93.535,93.582,5132899982.0
2006-10-19 04:30:00,93.582,93.623,93.561,93.58,4859299984.0
2006-10-19 05:00:00,93.585,93.643,93.539,93.619,5764100017.0
2006-10-19 05:30:00,93.633,93.634,93.543,93.59,5519399990.0
2006-10-19 06:00:00,93.579,93.661,93.572,93.594,5375399991.0
2006-10-19 06:30:00,93.605,93.636,93.519,93.596,5570199995.0
2006-10-19 07:00:00,93.584,93.641,93.547,93.606,6130299981.0
2006-10-19 07:30:00,93.597,93.622,93.535,93.565,5912099989.0
2006-10-19 08:00:00,93.564,93.64,93.514,93.565,7026099950.0
2006-10-19 08:30:00,93.567,93.644,93.517,93.55,6918299971.0
2006-10-19 09:00:00,93.563,93.611,93.481,93.597,6301200006.0
2006-10-19 09:30:00,93.61,93.652,93.505,93.516,6866899991.0
2006-10-19 10:00:00,93.537,93.613,93.527,93.561,6330099981.0
2006-10-19 10:30:00,93.547,93.743,93.546,93.698,7257299988.0
2006-10-19 11:00:00,93.706,93.798,93.693,93.736,6824399951.0
2006-10-19 11:30:00,93.731,93.78,93.695,93.759,7150799990.0
2006-10-19 12:00:00,93.745,93.796,93.725,93.752,7020499989.0
2006-10-19 12:30:00,93.717,93.801,93.711,93.728,5842799986.0
2006-10-19 13:00:00,93.753,93.798,93.708,93.751,6464399968.0
2006-10-19 13:30:00,93.747,93.793,93.712,93.772,6894599988.0
2006-10-19 14:00:00,93.758,93.778,93.687,93.741,6538499970.0
2006-10-19 14:30:00,93.737,93.79,93.633,93.782,7461599979.0
2006-10-19 15:00:00,93.789,93.847,93.586,93.779,6861899990.0
2006-10-19 15:30:00,93.794,93.797,93.596,93.709,6720199988.0
2006-10-19 16:00:00,93.709,93.753,93.593,93.682,7121099972.0
2006-10-19 16:30:00,93.702,93.809,93.587,93.606,6730300002.0
2006-10-19 17:00:00,93.732,93.807,93.573,93.782,6364899980.0
2006-10-19 17:30:00,93.795,93.822,93.625,93.734,7504199971.0
2006-10-19 18:00:00,93.738,93.83,93.717,93.781,48489799742.0
2006-10-19 18:30:00,93.782,93.801,93.724,93.783,31969699854.0
2006-10-19 19:00:00,93.764,93.869,93.749,93.793,23045999922.0
2006-10-19 19:30:00,93.816,93.982,93.758,93.932,20848999919.0
2006-10-19 20:00:00,93.92,94.049,93.915,93.97,24944699965.0
2006-10-19 20:30:00,93.99,93.99,93.882,93.918,30854799919.0
2006-10-19 21:00:00,93.94,93.966,93.89,93.943,24027899971.0
2006-10-19 21:30:00,93.929,93.984,93.895,93.936,13847499928.0
2006-10-19 22:00:00,93.923,93.98,93.871,93.896,11838399980.0
2006-10-19 22:30:00,93.884,93.977,93.823,93.83,10763799999.0
2006-10-19 23:00:00,93.901,93.947,93.848,93.935,6107599972.0
2006-10-19 23:30:00,93.938,93.991,93.881,93.946,6301599987.0
2006-10-20 00:00:00,93.94,94.055,93.915,93.995,6144499992.0
2006-10-20 00:30:00,93.99,94.046,93.965,94.023,6142599991.0
2006-10-20 01:00:00,94.017,94.05,93.959,94.001,5677199996.0
2006-10-20 01:30:00,94.025,94.116,94.006,94.065,7180299983.0
2006-10-20 02:00:00,94.06,94.18,94.039,94.168,7523999983.0
2006-10-20 02:30:00,94.133,94.209,94.105,94.181,6658499982.0
2006-10-20 03:00:00,94.196,94.203,94.101,94.116,6480100009.0
2006-10-20 03:30:00,94.143,94.179,94.095,94.146,6258799975.0
2006-10-20 04:00:00,94.132,94.175,94.07,94.091,5722599963.0
2006-10-20 04:30:00,94.113,94.141,94.075,94.1,5104299965.0
2006-10-20 05:00:00,94.116,94.163,94.065,94.097,6708099968.0
2006-10-20 05:30:00,94.084,94.116,94.017,94.068,5510399984.0
2006-10-20 06:00:00,94.058,94.1,93.967,93.979,6183199958.0
2006-10-20 06:30:00,93.984,94.073,93.977,94.051,5896800003.0
2006-10-20 07:00:00,94.049,94.082,94.01,94.051,6064299988.0
2006-10-20 07:30:00,94.057,94.073,93.966,93.979,5762699971.0
2006-10-20 08:00:00,93.971,94.028,93.923,93.938,5939799984.0
2006-10-20 08:30:00,93.935,94.019,93.908,93.958,6824399966.0
2006-10-20 09:00:00,93.977,94.015,93.944,93.982,6957699954.0
2006-10-20 09:30:00,93.978,94.083,93.95,94.056,6393799981.0
2006-10-20 10:00:00,94.059,94.084,94.009,94.036,6382999986.0
2006-10-20 10:30:00,94.025,94.067,93.932,93.997,7171599976.0
2006-10-20 11:00:00,94.018,94.036,93.9,93.937,7685900003.0
2006-10-20 11:30:00,93.935,94.02,93.91,93.935,7812000009.0
2006-10-20 12:00:00,93.934,93.983,93.837,93.916,6817799986.0
2006-10-20 12:30:00,93.919,93.952,93.854,93.912,6219599992.0
2006-10-20 13:00:00,93.901,93.954,93.865,93.935,6724899988.0
2006-10-20 13:30:00,93.929,94.064,93.906,94.029,6813299978.0
2006-10-20 14:00:00,94.032,94.08,93.996,94.04,6509899997.0
2006-10-20 14:30:00,94.058,94.09,93.975,94.047,6230999985.0
2006-10-20 15:00:00,94.043,94.093,93.966,94.07,5633899996.0
2006-10-20 15:30:00,94.11,94.129,94.049,94.089,6525499969.0
2006-10-20 16:00:00,94.087,94.264,94.07,94.198,6332599992.0
2006-10-20 16:30:00,94.208,94.274,94.182,94.225,6691899991.0
2006-10-20 17:00:00,94.207,94.281,94.194,94.263,6776800016.0
2006-10-20 17:30:00,94.24,94.33,94.239,94.269,6256799975.0
2006-10-20 18:00:00,94.281,94.304,94.162,94.187,39578199842.0
2006-10-20 18:30:00,94.196,94.221,94.14,94.193,32803599881.0
2006-10-20 19:00:00,94.19,94.257,94.185,94.215,21034999955.0
2006-10-20 19:30:00,94.244,94.252,94.168,94.217,21959199950.0
2006-10-20 20:00:00,94.218,94.301,94.211,94.242,25227299946.0
2006-10-20 20:30:00,94.27,94.29,94.193,94.21,30485999881.0
2006-10-20 21:00:00,94.2,94.345,94.192,94.278,24897199952.0
2006-10-20 21:30:00,94.289,94.303,94.195,94.253,14683499966.0
2006-10-20 22:00:00,94.257,94.262,94.163,94.184,11689299978.0
2006-10-20 22:30:00,94.196,94.254,94.145,94.225,10997199986.0
2006-10-22 23:00:00,94.325,94.405,94.207,94.342,5772099984.0
2006-10-22 23:30:00,94.365,94.371,94.191,94.31,5717499987.0
2006-10-23 00:00:00,94.307,94.348,94.185,94.206,5788599979.0
2006-10-23 00:30:00,94.204,94.23,94.149,94.178,7027199987.0
2006-10-23 01:00:00,94.175,94.182,94.081,94.154,6033699990.0
2006-10-23 01:30:00,94.18,94.233,94.14,94.198,7723499970.0
2006-10-23 02:00:00,94.187,94.254,94.182,94.219,6409099990.0
2006-10-23 02:30:00,94.218,94.262,94.182,94.246,6599799987.0
2006-10-23 03:00:00,94.229,94.26,94.204,94.219,6315399981.0
2006-10-23 03:30:00,94.237,94.305,94.205,94.273,6295899990.0
2006-10-23 04:00:00,94.246,94.336,94.235,94.288,6240299980.0
2006-10-23 04:30:00,94.289,94.371,94.28,94.34,5540299982.0
2006-10-23 05:00:00,94.332,94.364,94.297,94.333,6671100000.0
2006-10-23 05:30:00,94.33,94.347,94.207,94.285,6277000002.0
2006-10-23 06:00:00,94.28,94.326,94.242,94.309,5844799993.0
2006-10-23 06:30:00,94.328,94.339,94.264,94.299,5786099968.0
2006-10-23 07:00:00,94.301,94.362,94.292,94.341,5713999991.0
2006-10-23 07:30:00,94.358,94.376,94.178,94.203,6583099997.0
2006-10-23 08:00:00,94.204,94.277,94.161,94.195,7261799956.0
2006-10-23 08:30:00,94.182,94.205,94.055,94.078,6621799982.0
2006-10-23 09:00:00,94.08,94.105,94.02,94.105,6561000001.0
2006-10-23 09:30:00,94.105,94.193,94.064,94.15,6853699975.0
2006-10-23 10:00:00,94.169,94.218,94.133,94.182,6293799986.0
2006-10-23 10:30:00,94.175,94.242,94.125,94.172,6812799992.0
2006-10-23 11:00:00,94.175,94.189,94.056,94.094,6901600000.0
2006-10-23 11:30:00,94.075,94.176,94.069,94.117,7095299970.0
2006-10-23 12:00:00,94.1,94.14,94.022,94.137,6806599962.0
2006-10-23 12:30:00,94.126,94.139,93.994,94.054,6296899976.0
2006-10-23 13:00:00,94.051,94.081,94.007,94.065,6742199979.0
2006-10-23 13:30:00,94.054,94.125,94.025,94.112,6946099958.0
2006-10-23 14:00:00,94.115,94.135,94.022,94.08,6622699986.0
2006-10-23 14:30:00,94.056,94.108,93.986,94.085,7130599987.0
2006-10-23 15:00:00,94.08,94.108,93.969,94.024,6680499992.0
2006-10-23 15:30:00,94.042,94.105,94.023,94.062,6741899995.0
2006-10-23 16:00:00,94.057,94.115,94.026,94.033,6910499979.0
2006-10-23 16:30:00,94.053,94.104,93.999,94.099,7638199998.0
2006-10-23 17:00:00,94.105,94.107,94.016,94.054,6004099985.0
2006-10-23 17:30:00,94.037,94.087,94.012,94.033,6923799984.0
2006-10-23 18:00:00,94.044,94.109,94.035,94.078,47177499860.0
2006-10-23 18:30:00,94.08,94.11,94.014,94.071,32082799906.0
2006-10-23 19:00:00,94.057,94.093,93.99,94.064,23352399960.0
2006-10-23 19:30:00,94.077,94.124,94.031,94.06,20880899944.0
2006-10-23 20:00:00,94.086,94.143,94.056,94.125,22896499940.0
2006-10-23 20:30:00,94.12,94.179,94.089,94.155,32892599891.0
2006-10-23 21:00:00,94.15,94.21,94.123,94.156,22914599922.0
2006-10-23 21:30:00,94.157,94.183,94.104,94.142,14390599968.0
2006-10-23 22:00:00,94.12,94.152,94.083,94.132,11858599921.0
2006-10-23 22:30:00,94.143,94.18,94.093,94.15,10776899982.0
2006-10-23 23:00:00,94.163,94.203,94.112,94.136,5999500001.0
2006-10-23 23:30:00,94.146,94.201,94.125,94.16,6826399976.0
2006-10-24 00:00:00,94.171,94.173,94.094,94.158,5845499978.0
2006-10-24 00:30:00,94.142,94.172,94.083,94.12,6049599985.0
2006-10-24 01:00:00,94.132,94.196,94.112,94.183,6001799972.0
2006-10-24 01:30:00,94.188,94.188,94.084,94.121,7451799990.0
2006-10-24 02:00:00,94.122,94.15,94.058,94.088,6833599950.0
2006-10-24 02:30:00,94.088,94.119,94.042,94.086,7088099981.0
2006-10-24 03:00:00,94.086,94.117,94.039,94.078,6389999965.0
2006-10-24 03:30:00,94.102,94.196,94.073,94.158,6192999977.0
2006-10-24 04:00:00,94.146,94.18,94.109,94.153,5607899986.0
2006-10-24 04:30:00,94.15,94.207,94.127,94.188,5802299969.0
2006-10-24 05:00:00,94.161,94.21,94.123,94.193,5478299987.0
2006-10-24 05:30:00,94.19,94.207,94.114,94.166,5843999988.0
2006-10-24 06:00:00,94.172,94.196,94.131,94.149,6108499973.0
2006-10-24 06:30:00,94.158,94.198,94.102,94.178,5645799987.0
2006-10-24 07:00:00,94.158,94.195,94.129,94.148,5854899963.0
2006-10-24 07:30:00,94.175,94.185,94.098,94.105,5944999995.0
2006-10-24 08:00:00,94.104,94.218,94.087,94.205,6353899983.0
2006-10-24 08:30:00,94.212,94.229,94.12,94.143,7011699965.0
2006-10-24 09:00:00,94.14,94.179,94.075,94.09,7684399964.0
2006-10-24 09:30:00,94.071,94.122,94.02,94.041,7242299973.0
2006-10-24 10:00:00,94.048,94.121,94.045,94.082,6503899962.0
2006-10-24 10:30:00,94.093,94.17,94.043,94.143,6706199973.0
2006-10-24 11:00:00,94.129,94.171,94.08,94.102,6640999959.0
2006-10-24 11:30:00,94.082,94.128,94.066,94.115,7229799986.0
2006-10-24 12:00:00,94.118,94.181,94.099,94.17,6855399988.0
2006-10-24 12:30:00,94.156,94.184,94.063,94.126,6409199963.0
2006-10-24 13:00:00,94.115,94.178,94.104,94.17,6839999980.0
2006-10-24 13:30:00,94.165,94.186,94.11,94.159,6929199964.0
2006-10-24 14:00:00,94.165,94.2,94.134,94.162,6391699981.0
2006-10-24 14:30:00,94.17,94.18,94.105,94.162,6399799968.0
2006-10-24 15:00:00,94.166,94.181,94.066,94.1,6263699984.0
2006-10-24 15:30:00,94.117,94.225,94.097,94.193,8031199977.0
2006-10-24 16:00:00,94.171,94.223,94.133,94.173,7648899990.0
2006-10-24 16:30:00,94.181,94.224,94.093,94.136,7158999973.0
2006-10-24 17:00:00,94.101,94.153,94.062,94.132,6905899992.0
2006-10-24 17:30:00,94.101,94.182,94.058,94.155,6714199973.0
2006-10-24 18:00:00,94.162,94.219,94.127,94.162,41293799999.0
2006-10-24 18:30:00,94.178,94.192,94.114,94.175,33583699855.0
2006-10-24 19:00:00,94.173,94.195,94.127,94.177,23627299934.0
2006-10-24 19:30:00,94.181,94.186,94.118,94.174,21730899957.0
2006-10-24 20:00:00,94.16,94.195,94.122,94.14,22807399912.0
2006-10-24 20:30:00,94.156,94.173,94.111,94.172,27828199915.0
2006-10-24 21:00:00,94.18,94.192,94.125,94.168,22975399932.0
2006-10-24 21:30:00,94.185,94.2,94.103,94.125,14948099956.0
2006-10-24 22:00:00,94.145,94.175,94.096,94.116,12298299984.0
2006-10-24 22:30:00,94.147,94.205,94.103,94.158,10508999966.0
2006-10-24 23:00:00,94.153,94.209,94.129,94.182,5303199981.0
2006-10-24 23:30:00,94.172,94.236,94.139,94.225,6494199996.0
2006-10-25 00:00:00,94.225,94.233,94.154,94.175,6317099989.0
2006-10-25 00:30:00,94.161,94.209,94.107,94.188,6729099992.0
2006-10-25 01:00:00,94.187,94.208,94.139,94.175,5658599976.0
2006-10-25 01:30:00,94.197,94.205,94.129,94.163,7774099989.0
2006-10-25 02:00:00,94.161,94.179,94.09,94.149,6603899976.0
2006-10-25 02:30:00,94.132,94.199,94.12,94.155,7086899980.0
2006-10-25 03:00:00,94.174,94.193,94.072,94.126,7063399981.0
2006-10-25 03:30:00,94.132,94.138,94.05,94.078,5974699995.0
2006-10-25 04:00:00,94.08,94.155,94.08,94.145,5993699988.0
2006-10-25 04:30:00,94.129,94.176,94.096,94.113,5361799997.0
2006-10-25 05:00:00,94.1,94.135,94.067,94.107,6099600012.0
2006-10-25 05:30:00,94.106,94.156,94.075,94.12,6233399980.0
2006-10-25 06:00:00,94.132,94.157,94.082,94.132,5665799984.0
2006-10-25 06:30:00,94.13,94.169,94.094,94.155,5556199988.0
2006-10-25 07:00:00,94.141,94.183,94.118,94.133,6083399970.0
2006-10-25 07:30:00,94.143,94.176,94.096,94.117,6181999994.0
2006-10-25 08:00:00,94.117,94.172,94.094,94.113,6322799951.0
2006-10-25 08:30:00,94.11,94.144,94.054,94.064,6812500000.0
2006-10-25 09:00:00,94.071,94.093,93.973,94.022,6742299976.0
2006-10-25 09:30:00,94.018,94.106,93.983,93.989,7237800001.0
2006-10-25 10:00:00,94.019,94.13,93.999,94.113,6719699966.0
2006-10-25 10:30:00,94.112,94.134,94.044,94.075,6663199978.0
2006-10-25 11:00:00,94.072,94.114,94.043,94.077,6600299995.0
2006-10-25 11:30:00,94.072,94.128,94.04,94.104,7733199990.0
2006-10-25 12:00:00,94.108,94.159,94.071,94.107,7235900001.0
2006-10-25 12:30:00,94.095,94.173,94.065,94.071,6081899977.0
2006-10-25 13:00:00,94.089,94.179,94.081,94.137,6614399976.0
2006-10-25 13:30:00,94.123,94.212,94.102,94.18,7103099987.0
2006-10-25 14:00:00,94.17,94.189,94.122,94.143,6235199991.0
2006-10-25 14:30:00,94.121,94.197,94.086,94.174,7241999991.0
2006-10-25 15:00:00,94.178,94.202,94.101,94.135,6389799981.0
2006-10-25 15:30:00,94.147,94.181,94.058,94.069,6896999977.0
2006-10-25 16:00:00,94.049,94.133,94.027,94.107,6292899996.0
2006-10-25 16:30:00,94.134,94.157,94.073,94.073,6151499974.0
2006-10-25 17:00:00,94.08,94.119,93.991,94.055,5872400001.0
2006-10-25 17:30:00,94.062,94.16,94.046,94.142,6338699994.0
2006-10-25 18:00:00,94.158,94.16,94.06,94.117,40243699903.0
2006-10-25 18:30:00,94.101,94.125,94.023,94.056,31187799893.0
2006-10-25 19:00:00,94.078,94.1,94.028,94.067,23591899943.0
2006-10-25 19:30:00,94.058,94.135,94.049,94.07,21667099945.0
2006-10-25 20:00:00,94.07,94.186,93.99,94.039,25041099951.0
2006-10-25 20:30:00,94.08,94.145,94.037,94.1,31329599947.0
2006-10-25 21:00:00,94.12,94.19,94.088,94.137,25211599944.0
2006-10-25 21:30:00,94.119,94.144,94.07,94.131,15183699962.0
2006-10-25 22:00:00,94.112,94.183,94.075,94.104,11225099982.0
2006-10-25 22:30:00,94.118,94.138,94.013,94.079,10429399986.0
2006-10-25 23:00:00,94.085,94.15,94.065,94.093,6459699961.0
2006-10-25 23:30:00,94.116,94.148,94.039,94.091,6645599979.0
2006-10-26 00:00:00,94.109,94.138,94.037,94.106,6944899961.0
2006-10-26 00:30:00,94.082,94.125,94.05,94.08,5697099976.0
2006-10-26 01:00:00,94.068,94.106,94.046,94.1,6254900004.0
2006-10-26 01:30:00,94.096,94.135,94.06,94.088,7147899999.0
2006-10-26 02:00:00,94.091,94.114,93.998,94.025,6240200001.0
2006-10-26 02:30:00,94.02,94.123,94.002,94.095,7157099983.0
2006-10-26 03:00:00,94.087,94.128,94.065,94.096,6259199980.0
2006-10-26 03:30:00,94.105,94.135,94.059,94.098,6694599987.0
2006-10-26 04:00:00,94.107,94.189,94.084,94.118,5794399991.0
2006-10-26 04:30:00,94.106,94.175,94.097,94.112,5811699978.0
2006-10-26 05:00:00,94.136,94.195,94.114,94.177,5930299993.0
2006-10-26 05:30:00,94.2,94.204,94.131,94.162,5477299995.0
2006-10-26 06:00:00,94.183,94.19,94.113,94.138,6137599967.0
2006-10-26 06:30:00,94.147,94.201,94.117,94.184,6021599974.0
2006-10-26 07:00:00,94.157,94.203,94.142,94.173,6779399993.0
2006-10-26 07:30:00,94.163,94.209,94.14,94.19,6545099984.0
2006-10-26 08:00:00,94.178,94.232,94.135,94.191,7000899972.0
2006-10-26 08:30:00,94.175,94.383,94.144,94.349,6505799976.0
2006-10-26 09:00:00,94.351,94.409,94.251,94.35,6953499994.0
2006-10-26 09:30:00,94.348,94.385,94.283,94.376,7412699975.0
2006-10-26 10:00:00,94.371,94.494,94.357,94.434,6940999977.0
2006-10-26 10:30:00,94.412,94.429,94.318,94.387,7200899988.0
2006-10-26 11:00:00,94.373,94.409,94.272,94.283,7348299979.0
2006-10-26 11:30:00,94.288,94.35,94.263,94.322,7411499966.0
2006-10-26 12:00:00,94.322,94.386,94.272,94.38,7148399965.0
2006-10-26 12:30:00,94.343,94.427,94.295,94.364,6214799986.0
2006-10-26 13:00:00,94.371,94.443,94.326,94.431,6422399999.0
2006-10-26 13:30:00,94.423,94.463,94.381,94.398,6259899981.0
2006-10-26 14:00:00,94.413,94.462,94.352,94.396,7213899979.0
2006-10-26 14:30:00,94.389,94.461,94.346,94.43,7037999983.0
2006-10-26 15:00:00,94.414,94.43,94.288,94.344,7158099981.0
2006-10-26 15:30:00,94.374,94.391,94.303,94.331,6647899978.0
2006-10-26 16:00:00,94.318,94.39,94.287,94.327,6625199981.0
2006-10-26 16:30:00,94.32,94.423,94.272,94.272,7293499987.0
2006-10-26 17:00:00,94.272,94.371,94.254,94.355,6432500005.0
2006-10-26 17:30:00,94.354,94.402,94.332,94.346,6673699985.0
2006-10-26 18:00:00,94.342,94.536,94.325,94.48,46361499811.0
2006-10-26 18:30:00,94.468,94.513,94.372,94.434,32503799952.0
2006-10-26 19:00:00,94.415,94.432,94.337,94.402,23298099944.0
2006-10-26 19:30:00,94.412,94.437,94.333,94.345,21509099946.0
2006-10-26 20:00:00,94.36,94.385,94.281,94.34,24665399911.0
2006-10-26 20:30:00,94.32,94.413,94.298,94.41,32200199880.0
2006-10-26 21:00:00,94.391,94.432,94.352,94.411,25592499959.0
2006-10-26 21:30:00,94.411,94.419,94.325,94.368,14637699947.0
2006-10-26 22:00:00,94.373,94.404,94.329,94.368,11304899987.0
2006-10-26 22:30:00,94.382,94.442,94.325,94.333,10262199957.0
2006-10-26 23:00:00,94.389,94.435,94.353,94.406,6411299998.0
2006-10-26 23:30:00,94.415,94.428,94.311,94.311,6360099958.0
2006-10-27 00:00:00,94.34,94.399,94.311,94.39,6048199979.0
2006-10-27 00:30:00,94.375,94.415,94.335,94.378,7170900006.0
2006-10-27 01:00:00,94.377,94.433,94.334,94.396,5984099969.0
2006-10-27 01:30:00,94.421,94.545,94.368,94.533,7652099991.0
2006-10-27 02:00:00,94.535,94.635,94.514,94.583,6703999995.0
2006-10-27 02:30:00,94.573,94.62,94.524,94.585,6409499969.0
2006-10-27 03:00:00,94.559,94.634,94.514,94.565,7383499953.0
2006-10-27 03:30:00,94.559,94.604,94.51,94.515,6327599988.0
2006-10-27 04:00:00,94.532,94.576,94.509,94.512,5376199973.0
2006-10-27 04:30:00,94.529,94.55,94.458,94.48,5618700002.0
2006-10-27 05:00:00,94.502,94.524,94.447,94.511,5272499968.0
2006-10-27 05:30:00,94.515,94.561,94.486,94.527,5598499992.0
2006-10-27 06:00:00,94.542,94.56,94.495,94.529,5453499992.0
2006-10-27 06:30:00,94.516,94.549,94.478,94.537,5422399980.0
2006-10-27 07:00:00,94.514,94.553,94.374,94.416,6280099973.0
2006-10-27 07:30:00,94.407,94.46,94.388,94.408,6744799988.0
2006-10-27 08:00:00,94.408,94.43,94.298,94.326,7354199962.0
2006-10-27 08:30:00,94.346,94.371,94.274,94.286,7147799980.0
2006-10-27 09:00:00,94.295,94.394,94.262,94.357,6312799987.0
2006-10-27 09:30:00,94.379,94.503,94.348,94.454,6292299993.0
2006-10-27 10:00:00,94.444,94.487,94.396,94.43,7009100008.0
2006-10-27 10:30:00,94.427,94.491,94.382,94.45,7113099970.0
2006-10-27 11:00:00,94.45,94.495,94.383,94.426,7162099994.0
2006-10-27 11:30:00,94.394,94.423,94.315,94.359,7512799985.0
2006-10-27 12:00:00,94.375,94.428,94.34,94.392,6792099983.0
2006-10-27 12:30:00,94.386,94.454,94.351,94.393,5773699971.0
2006-10-27 13:00:00,94.427,94.481,94.393,94.419,6692799993.0
2006-10-27 13:30:00,94.412,94.471,94.369,94.405,6750899993.0
2006-10-27 14:00:00,94.394,94.432,94.366,94.413,6546999970.0
2006-10-27 14:30:00,94.401,94.516,94.161,94.235,6807099971.0
2006-10-27 15:00:00,94.224,94.251,94.106,94.123,7060999996.0
2006-10-27 15:30:00,94.137,94.144,93.857,93.939,6587099972.0
2006-10-27 16:00:00,93.916,94.044,93.868,94.027,7068999989.0
2006-10-27 16:30:00,94.018,94.128,94.009,94.026,6316600003.0
2006-10-27 17:00:00,94.022,94.066,93.971,93.995,6378399991.0
2006-10-27 17:30:00,93.997,94.118,93.967,94.069,6782499977.0
2006-10-27 18:00:00,94.06,94.08,94.0,94.06,46557799819.0
2006-10-27 18:30:00,94.063,94.163,94.039,94.125,32573499888.0
2006-10-27 19:00:00,94.143,94.175,94.092,94.157,23705899901.0
2006-10-27 19:30:00,94.18,94.212,94.09,94.116,20922599948.0
2006-10-27 20:00:00,94.12,94.185,94.1,94.16,25227199931.0
2006-10-27 20:30:00,94.133,94.202,94.114,94.172,32759599933.0
2006-10-27 21:00:00,94.15,94.19,94.08,94.103,24653099953.0
2006-10-27 21:30:00,94.103,94.144,94.074,94.117,15155199964.0
2006-10-27 22:00:00,94.113,94.136,94.045,94.058,11665500009.0
2006-10-27 22:30:00,94.095,94.153,94.054,94.054,10059499975.0
2006-10-30 00:00:00,93.998,94.091,93.954,94.023,6275599992.0
2006-10-30 00:30:00,94.014,94.076,93.997,94.053,6097999974.0
2006-10-30 01:00:00,94.059,94.099,94.012,94.069,6084099987.0
2006-10-30 01:30:00,94.067,94.105,94.024,94.072,6991799973.0
2006-10-30 02:00:00,94.08,94.1,94.036,94.078,7260499979.0
2006-10-30 02:30:00,94.059,94.092,94.013,94.045,6840799976.0
2006-10-30 03:00:00,94.048,94.058,93.84,93.896,6812599995.0
2006-10-30 03:30:00,93.907,93.919,93.81,93.861,6780099956.0
2006-10-30 04:00:00,93.877,93.934,93.834,93.917,5834699982.0
2006-10-30 04:30:00,93.915,93.92,93.82,93.885,5899999983.0
2006-10-30 05:00:00,93.901,93.901,93.831,93.849,6024199985.0
2006-10-30 05:30:00,93.842,93.913,93.803,93.863,6172999992.0
2006-10-30 06:00:00,93.862,93.97,93.858,93.936,6003499982.0
2006-10-30 06:30:00,93.943,93.988,93.92,93.967,5589000002.0
2006-10-30 07:00:00,93.955,93.98,93.918,93.963,5868199981.0
2006-10-30 07:30:00,93.957,94.001,93.886,93.926,5733599997.0
2006-10-30 08:00:00,93.946,93.955,93.839,93.876,6684599971.0
2006-10-30 08:30:00,93.887,93.968,93.861,93.91,7068199983.0
2006-10-30 09:00:00,93.913,94.006,93.868,93.95,7256099994.0
2006-10-30 09:30:00,93.936,94.014,93.917,93.923,6902799982.0
2006-10-30 10:00:00,93.93,94.018,93.889,93.949,6256599986.0
2006-10-30 10:30:00,93.973,93.983,93.895,93.957,6496299990.0
2006-10-30 11:00:00,93.98,93.982,93.895,93.982,7929999970.0
2006-10-30 11:30:00,93.983,94.037,93.936,93.982,7521699972.0
2006-10-30 12:00:00,93.993,94.068,93.96,94.02,7006400002.0
2006-10-30 12:30:00,93.993,94.062,93.981,94.002,6213799977.0
2006-10-30 13:00:00,94.033,94.098,93.973,94.008,7319800004.0
2006-10-30 13:30:00,93.993,94.022,93.938,93.983,6699599985.0
2006-10-30 14:00:00,93.981,94.082,93.979,94.04,6451399984.0
2006-10-30 14:30:00,94.008,94.036,93.832,93.897,6139099981.0
2006-10-30 15:00:00,93.893,93.912,93.821,93.86,6853300007.0
2006-10-30 15:30:00,93.862,93.987,93.827,93.941,6979299964.0
2006-10-30 16:00:00,93.925,93.974,93.867,93.935,6080399999.0
2006-10-30 16:30:00,93.925,93.97,93.885,93.913,7341699974.0
2006-10-30 17:00:00,93.882,93.982,93.879,93.937,6286399994.0
2006-10-30 17:30:00,93.924,94.017,93.896,94.016,7282899977.0
2006-10-30 18:00:00,94.015,94.05,93.97,94.037,47707199872.0
2006-10-30 18:30:00,94.04,94.04,93.887,93.955,32755899940.0
2006-10-30 19:00:00,93.939,94.057,93.928,94.015,23282399913.0
2006-10-30 19:30:00,94.016,94.033,93.936,93.994,21172899945.0
2006-10-30 20:00:00,94.002,94.015,93.925,93.956,21313599963.0
2006-10-30 20:30:00,93.98,94.054,93.922,93.993,31032499914.0
2006-10-30 21:00:00,94.006,94.056,93.984,94.001,25846299928.0
2006-10-30 21:30:00,94.006,94.053,93.985,94.03,14655899953.0
2006-10-30 22:00:00,94.026,94.052,93.966,94.005,11738999981.0
2006-10-30 22:30:00,94.004,94.035,93.951,93.961,10249399980.0
2006-10-30 23:00:00,94.011,94.083,93.997,94.083,6679999969.0
2006-10-30 23:30:00,94.066,94.081,94.006,94.033,6072699977.0
2006-10-31 00:00:00,94.026,94.119,94.001,94.068,5489699983.0
2006-10-31 00:30:00,94.035,94.086,94.018,94.057,6323399988.0
2006-10-31 01:00:00,94.03,94.074,93.992,94.035,5636999986.0
2006-10-31 01:30:00,94.068,94.16,94.043,94.116,7292799974.0
2006-10-31 02:00:00,94.125,94.136,94.051,94.088,6615399993.0
2006-10-31 02:30:00,94.06,94.143,94.056,94.115,6760299990.0
2006-10-31 03:00:00,94.094,94.138,94.056,94.077,6576899997.0
2006-10-31 03:30:00,94.103,94.117,94.054,94.108,5914599970.0
2006-10-31 04:00:00,94.081,94.098,93.959,93.983,6697899962.0
2006-10-31 04:30:00,93.991,94.025,93.934,93.979,5566699984.0
2006-10-31 05:00:00,93.98,94.014,93.939,93.99,5864899982.0
2006-10-31 05:30:00,93.985,94.045,93.967,94.001,5403499972.0
2006-10-31 06:00:00,94.015,94.051,93.961,94.004,5641299972.0
2006-10-31 06:30:00,93.992,94.018,93.95,93.992,5852799979.0
2006-10-31 07:00:00,93.988,94.018,93.964,93.987,6706400005.0
2006-10-31 07:30:00,93.988,94.015,93.886,93.897,5724499979.0
2006-10-31 08:00:00,93.87,94.013,93.869,93.975,6086599968.0
2006-10-31 08:30:00,93.988,94.045,93.962,94.002,6609899998.0
2006-10-31 09:00:00,94.027,94.047,93.928,93.942,6275799985.0
2006-10-31 09:30:00,93.945,94.026,93.872,93.963,7198599981.0
2006-10-31 10:00:00,93.964,93.992,93.902,93.966,6559699975.0
2006-10-31 10:30:00,93.964,94.027,93.843,94.006,6751399975.0
2006-10-31 11:00:00,94.031,94.046,93.983,94.026,7007699985.0
2006-10-31 11:30:00,94.033,94.071,94.0,94.055,7220799979.0
2006-10-31 12:00:00,94.054,94.126,94.007,94.112,6778599988.0
2006-10-31 12:30:00,94.107,94.277,94.107,94.214,6586399996.0
2006-10-31 13:00:00,94.227,94.251,94.121,94.183,7022899998.0
2006-10-31 13:30:00,94.173,94.182,94.126,94.179,6487999995.0
2006-10-31 14:00:00,94.191,94.207,94.148,94.172,5990599987.0
2006-10-31 14:30:00,94.14,94.207,94.08,94.145,6999999991.0
2006-10-31 15:00:00,94.139,94.157,94.039,94.135,7208599993.0
2006-10-31 15:30:00,94.127,94.21,94.11,94.183,6339699992.0
2006-10-31 16:00:00,94.184,94.196,94.11,94.162,6218699983.0
2006-10-31 16:30:00,94.171,94.2,94.118,94.134,6531299989.0
2006-10-31 17:00:00,94.159,94.282,94.139,94.234,6635599977.0
2006-10-31 17:30:00,94.216,94.236,94.005,94.136,6895899984.0
2006-10-31 18:00:00,94.161,94.164,94.028,94.046,49220599902.0
2006-10-31 18:30:00,94.057,94.092,93.936,93.995,33296999940.0
2006-10-31 19:00:00,93.979,94.054,93.928,93.954,23649299925.0
2006-10-31 19:30:00,93.963,93.993,93.849,93.918,21015299949.0
2006-10-31 20:00:00,93.924,94.053,93.899,94.01,24807199917.0
2006-10-31 20:30:00,94.0,94.036,93.955,93.971,29924999941.0
2006-10-31 21:00:00,94.01,94.02,93.896,93.929,27194299919.0
2006-10-31 21:30:00,93.953,94.024,93.92,93.992,15085499960.0
2006-10-31 22:00:00,94.005,94.023,93.947,93.967,10827799968.0
2006-10-31 22:30:00,93.977,94.007,93.899,93.899,10557499977.0
2006-10-31 23:00:00,93.942,93.998,93.92,93.979,6292099974.0
2006-10-31 23:30:00,93.993,93.997,93.936,93.975,6223599994.0
2006-11-01 00:00:00,93.94,93.975,93.899,93.923,6289199985.0
2006-11-01 00:30:00,93.901,93.953,93.882,93.934,6672699994.0
2006-11-01 01:00:00,93.933,93.97,93.898,93.911,6353499978.0
2006-11-01 01:30:00,93.941,93.95,93.828,93.861,7080599984.0
2006-11-01 02:00:00,93.854,93.996,93.854,93.988,7008899982.0
2006-11-01 02:30:00,93.963,94.008,93.92,93.931,6565099961.0
2006-11-01 03:00:00,93.934,93.998,93.909,93.971,6788499988.0
2006-11-01 03:30:00,93.997,94.017,93.922,93.969,5900299985.0
2006-11-01 04:00:00,93.961,93.984,93.914,93.967,5213899989.0
2006-11-01 04:30:00,93.984,94.035,93.952,93.99,5433000001.0
2006-11-01 05:00:00,94.025,94.063,93.976,94.033,6095299974.0
2006-11-01 05:30:00,94.036,94.057,93.953,94.025,5093399993.0
2006-11-01 06:00:00,94.014,94.043,93.957,93.99,5495999981.0
2006-11-01 06:30:00,93.994,94.017,93.942,93.982,5726299970.0
2006-11-01 07:00:00,93.973,94.041,93.955,94.006,5948400000.0
2006-11-01 07:30:00,94.005,94.038,93.97,94.008,5836200001.0
2006-11-01 08:00:00,93.977,94.019,93.92,93.943,6884099982.0
2006-11-01 08:30:00,93.942,94.003,93.928,93.975,6868399987.0
2006-11-01 09:00:00,93.999,94.005,93.881,93.965,6406499990.0
2006-11-01 09:30:00,93.966,94.056,93.913,94.027,6763799998.0
2006-11-01 10:00:00,94.042,94.051,93.958,93.991,5638099990.0
2006-11-01 10:30:00,93.996,94.042,93.956,94.002,6724499993.0
2006-11-01 11:00:00,94.02,94.085,93.956,93.996,6791799984.0
2006-11-01 11:30:00,93.985,94.019,93.929,93.975,7699599974.0
2006-11-01 12:00:00,93.974,94.042,93.94,93.999,7165699995.0
2006-11-01 12:30:00,94.009,94.044,93.907,93.962,5958800002.0
2006-11-01 13:00:00,93.95,93.982,93.904,93.93,6718199979.0
2006-11-01 13:30:00,93.945,94.008,93.892,93.987,6429199979.0
2006-11-01 14:00:00,93.976,93.993,93.887,93.957,6376900005.0
2006-11-01 14:30:00,93.931,94.032,93.894,94.01,6193099984.0
2006-11-01 15:00:00,93.995,94.011,93.904,93.952,6166499992.0
2006-11-01 15:30:00,93.974,93.994,93.907,93.949,6701899977.0
2006-11-01 16:00:00,93.936,93.999,93.882,93.988,7289099950.0
2006-11-01 16:30:00,93.988,94.043,93.954,93.977,6533099993.0
2006-11-01 17:00:00,93.968,94.091,93.956,94.031,6691299982.0
2006-11-01 17:30:00,94.028,94.146,93.963,94.11,7188299995.0
2006-11-01 18:00:00,94.092,94.19,94.056,94.112,47917799869.0
2006-11-01 18:30:00,94.097,94.146,94.04,94.08,33199699895.0
2006-11-01 19:00:00,94.099,94.135,94.03,94.106,23570699928.0
2006-11-01 19:30:00,94.102,94.13,94.024,94.05,21295999925.0
2006-11-01 20:00:00,94.066,94.101,94.024,94.06,23119999935.0
2006-11-01 20:30:00,94.024,94.118,94.024,94.087,30792999903.0
2006-11-01 21:00:00,94.09,94.12,93.98,94.019,24509999929.0
2006-11-01 21:30:00,94.033,94.073,93.977,94.055,15003899924.0
2006-11-01 22:00:00,94.062,94.07,93.973,94.022,11249299975.0
2006-11-01 22:30:00,94.032,94.043,93.921,93.934,10627199934.0
2006-11-01 23:00:00,93.995,94.016,93.94,93.977,6062899973.0
2006-11-01 23:30:00,93.996,94.007,93.927,93.929,6684999987.0
2006-11-02 00:00:00,93.938,94.021,93.896,94.021,6343099982.0
2006-11-02 00:30:00,93.996,94.104,93.97,94.06,6887799969.0
2006-11-02 01:00:00,94.035,94.079,94.002,94.023,6756299972.0
2006-11-02 01:30:00,94.046,94.124,94.022,94.095,6933899979.0
2006-11-02 02:00:00,94.065,94.089,94.003,94.05,6264799987.0
2006-11-02 02:30:00,94.043,94.138,94.02,94.129,7087999982.0
2006-11-02 03:00:00,94.117,94.143,94.045,94.073,7280200000.0
2006-11-02 03:30:00,94.068,94.107,94.012,94.081,6839399997.0
2006-11-02 04:00:00,94.076,94.103,94.027,94.064,5610199988.0
2006-11-02 04:30:00,94.065,94.124,94.04,94.094,5661100006.0
2006-11-02 05:00:00,94.096,94.134,94.075,94.1,5712299983.0
2006-11-02 05:30:00,94.085,94.121,94.057,94.1,4853199995.0
2006-11-02 06:00:00,94.082,94.111,94.045,94.064,5579099973.0
2006-11-02 06:30:00,94.08,94.11,94.051,94.1,5428199978.0
2006-11-02 07:00:00,94.082,94.119,94.03,94.058,6197099981.0
2006-11-02 07:30:00,94.032,94.12,94.006,94.113,6274099987.0
2006-11-02 08:00:00,94.109,94.131,94.023,94.037,6713100007.0
2006-11-02 08:30:00,94.044,94.081,93.978,94.005,6895199972.0
2006-11-02 09:00:00,94.012,94.083,93.975,93.999,6560699990.0
2006-11-02 09:30:00,94.006,94.047,93.936,93.979,6509699992.0
2006-11-02 10:00:00,93.992,94.047,93.937,93.937,7663099984.0
2006-11-02 10:30:00,93.939,94.006,93.912,93.976,6871799986.0
2006-11-02 11:00:00,93.997,94.061,93.969,94.051,7350799985.0
2006-11-02 11:30:00,94.045,94.069,93.724,93.728,6954399979.0
2006-11-02 12:00:00,93.728,93.785,93.61,93.752,7053799989.0
2006-11-02 12:30:00,93.728,93.805,93.699,93.739,6244399964.0
2006-11-02 13:00:00,93.777,93.876,93.753,93.855,6632199982.0
2006-11-02 13:30:00,93.875,93.962,93.836,93.887,6439199976.0
2006-11-02 14:00:00,93.891,93.899,93.807,93.84,5947499983.0
2006-11-02 14:30:00,93.84,93.948,93.806,93.925,7005999976.0
2006-11-02 15:00:00,93.926,94.01,93.898,93.991,6209499998.0
2006-11-02 15:30:00,94.007,94.007,93.899,93.978,7203799977.0
2006-11-02 16:00:00,93.955,94.044,93.939,93.97,6203899986.0
2006-11-02 16:30:00,93.977,94.009,93.913,93.948,6815400006.0
2006-11-02 17:00:00,93.923,94.013,93.923,93.951,6358699985.0
2006-11-02 17:30:00,93.972,94.08,93.954,94.041,6831099973.0
2006-11-02 18:00:00,94.024,94.082,94.02,94.075,45933199837.0
2006-11-02 18:30:00,94.077,94.111,94.014,94.1,34194599857.0
2006-11-02 19:00:00,94.092,94.113,93.996,94.05,24670099971.0
2006-11-02 19:30:00,94.055,94.143,94.013,94.048,21316199925.0
2006-11-02 20:00:00,94.047,94.105,94.029,94.08,25129499914.0
2006-11-02 20:30:00,94.09,94.12,94.038,94.068,32304999863.0
2006-11-02 21:00:00,94.1,94.112,94.042,94.059,23396199969.0
2006-11-02 21:30:00,94.083,94.098,94.007,94.062,14914599938.0
2006-11-02 22:00:00,94.089,94.112,94.039,94.072,11240999955.0
2006-11-02 22:30:00,94.09,94.099,93.947,94.004,10388199985.0
2006-11-02 23:00:00,94.029,94.05,93.969,94.012,5771999978.0
2006-11-02 23:30:00,94.02,94.06,93.985,94.04,6523099990.0
2006-11-03 00:00:00,94.027,94.083,93.99,94.07,5640599979.0
2006-11-03 00:30:00,94.06,94.123,94.038,94.076,7529400010.0
2006-11-03 01:00:00,94.064,94.106,94.022,94.041,5321199982.0
2006-11-03 01:30:00,94.061,94.077,93.973,94.011,7297800012.0
2006-11-03 02:00:00,94.013,94.061,93.985,94.048,6470499971.0
2006-11-03 02:30:00,94.034,94.097,94.002,94.066,6503999974.0
2006-11-03 03:00:00,94.048,94.081,94.011,94.044,6416599952.0
2006-11-03 03:30:00,94.045,94.067,94.0,94.032,6249999981.0
2006-11-03 04:00:00,94.016,94.065,93.998,94.04,5570099982.0
2006-11-03 04:30:00,94.04,94.072,94.0,94.023,5524499991.0
2006-11-03 05:00:00,94.045,94.055,94.0,94.041,5237799961.0
2006-11-03 05:30:00,94.033,94.058,93.981,94.013,5160099991.0
2006-11-03 06:00:00,94.016,94.064,94.0,94.034,6263599968.0
2006-11-03 06:30:00,94.031,94.055,94.002,94.04,5405000008.0
2006-11-03 07:00:00,94.031,94.076,93.996,94.04,6445499990.0
2006-11-03 07:30:00,94.037,94.068,94.006,94.03,5873399988.0
2006-11-03 08:00:00,94.048,94.062,94.0,94.027,6377799988.0
2006-11-03 08:30:00,94.025,94.025,93.932,93.964,6073599977.0
2006-11-03 09:00:00,93.976,94.002,93.933,93.983,6312200003.0
2006-11-03 09:30:00,93.991,94.01,93.901,93.908,6234099977.0
2006-11-03 10:00:00,93.9,93.96,93.886,93.933,5835999991.0
2006-11-03 10:30:00,93.942,93.972,93.892,93.95,6498599992.0
2006-11-03 11:00:00,93.939,94.0,93.929,93.959,7033599992.0
2006-11-03 11:30:00,93.968,94.01,93.918,93.983,7266499989.0
2006-11-03 12:00:00,93.985,94.007,93.905,93.96,6641999981.0
2006-11-03 12:30:00,93.953,93.97,93.889,93.912,6478099978.0
2006-11-03 13:00:00,93.935,94.012,93.923,93.976,6548799967.0
2006-11-03 13:30:00,93.992,94.017,93.933,93.976,6354299978.0
2006-11-03 14:00:00,93.981,94.014,93.944,93.956,6490299983.0
2006-11-03 14:30:00,93.948,93.984,93.899,93.922,6923599987.0
2006-11-03 15:00:00,93.94,93.965,93.834,93.913,6356599971.0
2006-11-03 15:30:00,93.88,94.042,93.852,93.982,6510299994.0
2006-11-03 16:00:00,93.963,94.07,93.956,94.013,7013499971.0
2006-11-03 16:30:00,94.018,94.068,93.944,93.944,6527399991.0
2006-11-03 17:00:00,93.942,94.029,93.938,93.992,6866699994.0
2006-11-03 17:30:00,93.97,94.04,93.941,94.023,6725899976.0
2006-11-03 18:00:00,94.041,94.09,93.967,94.028,46921299834.0
2006-11-03 18:30:00,94.042,94.07,93.985,94.033,32666099949.0
2006-11-03 19:00:00,94.031,94.086,93.992,94.048,23244599929.0
2006-11-03 19:30:00,94.065,94.083,94.007,94.041,20855499929.0
2006-11-03 20:00:00,94.038,94.11,93.994,94.1,24302699952.0
2006-11-03 20:30:00,94.11,94.13,94.026,94.073,32745799945.0
2006-11-03 21:00:00,94.12,94.13,94.036,94.097,23468299941.0
2006-11-03 21:30:00,94.098,94.118,94.054,94.07,15138399956.0
2006-11-03 22:00:00,94.097,94.175,94.068,94.078,12107799963.0
2006-11-03 22:30:00,94.108,94.131,94.028,94.064,11417199961.0
2006-11-03 23:00:00,94.124,94.144,94.061,94.094,6804399980.0
2006-11-03 23:30:00,94.112,94.146,94.058,94.108,7527899979.0
2006-11-06 00:00:00,94.152,94.194,94.056,94.083,5883899992.0
2006-11-06 00:30:00,94.075,94.119,94.037,94.09,6298799972.0
2006-11-06 01:00:00,94.065,94.117,94.013,94.039,6004799975.0
2006-11-06 01:30:00,94.074,94.085,94.022,94.052,6342299976.0
2006-11-06 02:00:00,94.041,94.082,93.991,94.061,7473399994.0
2006-11-06 02:30:00,94.07,94.137,94.039,94.125,6027899988.0
2006-11-06 03:00:00,94.11,94.141,94.037,94.078,6280099979.0
2006-11-06 03:30:00,94.079,94.114,94.05,94.067,6578799986.0
2006-11-06 04:00:00,94.045,94.113,94.03,94.07,5421799983.0
2006-11-06 04:30:00,94.073,94.102,94.02,94.053,5410999982.0
2006-11-06 05:00:00,94.057,94.081,94.016,94.045,5566099976.0
2006-11-06 05:30:00,94.068,94.095,94.021,94.059,4951999983.0
2006-11-06 06:00:00,94.061,94.109,94.046,94.1,5753399987.0
2006-11-06 06:30:00,94.088,94.105,94.045,94.052,5608499986.0
2006-11-06 07:00:00,94.057,94.074,94.018,94.06,6252399982.0
2006-11-06 07:30:00,94.047,94.074,93.998,94.039,6105600004.0
2006-11-06 08:00:00,94.048,94.077,94.011,94.054,6036999960.0
2006-11-06 08:30:00,94.065,94.093,93.999,94.017,6216999979.0
2006-11-06 09:00:00,94.028,94.202,93.987,94.138,6591299980.0
2006-11-06 09:30:00,94.13,94.165,94.029,94.135,7181499989.0
2006-11-06 10:00:00,94.128,94.168,94.033,94.042,6318899993.0
2006-11-06 10:30:00,94.052,94.103,94.0,94.08,7059099983.0
2006-11-06 11:00:00,94.103,94.132,94.063,94.092,7024099977.0
2006-11-06 11:30:00,94.089,94.169,94.08,94.134,7516199935.0
2006-11-06 12:00:00,94.145,94.174,94.098,94.152,6812100016.0
2006-11-06 12:30:00,94.162,94.186,94.076,94.098,5635999984.0
2006-11-06 13:00:00,94.118,94.172,94.055,94.153,6984599979.0
2006-11-06 13:30:00,94.131,94.173,94.108,94.119,6769699981.0
2006-11-06 14:00:00,94.132,94.201,94.118,94.142,5908099982.0
2006-11-06 14:30:00,94.151,94.203,94.064,94.179,6113399966.0
2006-11-06 15:00:00,94.193,94.244,94.151,94.232,6508599984.0
2006-11-06 15:30:00,94.22,94.234,94.122,94.185,7138300000.0
2006-11-06 16:00:00,94.165,94.242,94.153,94.197,6493899990.0
2006-11-06 16:30:00,94.215,94.251,94.16,94.191,6820499979.0
2006-11-06 17:00:00,94.183,94.214,94.107,94.153,5517599994.0
2006-11-06 17:30:00,94.147,94.206,94.106,94.175,6352299996.0
2006-11-06 18:00:00,94.158,94.22,94.099,94.158,44114899866.0
2006-11-06 18:30:00,94.169,94.226,94.144,94.195,33166499974.0
2006-11-06 19:00:00,94.175,94.232,94.146,94.193,23131999941.0
2006-11-06 19:30:00,94.189,94.207,94.145,94.158,21780399946.0
2006-11-06 20:00:00,94.16,94.207,94.1,94.1,24076299947.0
2006-11-06 20:30:00,94.11,94.18,94.105,94.16,28265299944.0
2006-11-06 21:00:00,94.17,94.17,94.073,94.088,23721899953.0
2006-11-06 21:30:00,94.095,94.176,94.078,94.145,14158299955.0
2006-11-06 22:00:00,94.128,94.178,94.115,94.156,11805999985.0
2006-11-06 22:30:00,94.146,94.187,94.085,94.09,10460799982.0
2006-11-06 23:00:00,94.158,94.169,94.085,94.13,6463500000.0
2006-11-06 23:30:00,94.135,94.176,94.116,94.155,5994199991.0
2006-11-07 00:00:00,94.167,94.207,94.111,94.2,6280099997.0
2006-11-07 00:30:00,94.202,94.23,94.165,94.207,7261599974.0
2006-11-07 01:00:00,94.2,94.215,94.148,94.179,6117199978.0
2006-11-07 01:30:00,94.175,94.189,94.097,94.118,7082699984.0
2006-11-07 02:00:00,94.121,94.202,94.085,94.176,6800699972.0
2006-11-07 02:30:00,94.162,94.197,94.139,94.175,6711799978.0
2006-11-07 03:00:00,94.171,94.195,94.104,94.105,6527699977.0
2006-11-07 03:30:00,94.134,94.165,94.095,94.14,7146499988.0
2006-11-07 04:00:00,94.12,94.198,94.112,94.169,6012099963.0
2006-11-07 04:30:00,94.164,94.214,94.156,94.187,5267999973.0
2006-11-07 05:00:00,94.173,94.195,94.114,94.14,5375599981.0
2006-11-07 05:30:00,94.15,94.174,94.09,94.149,5489299975.0
2006-11-07 06:00:00,94.127,94.162,94.043,94.122,6420499954.0
2006-11-07 06:30:00,94.142,94.175,94.048,94.082,6280599973.0
2006-11-07 07:00:00,94.08,94.155,94.065,94.145,6269999988.0
2006-11-07 07:30:00,94.152,94.154,94.085,94.111,6273499978.0
2006-11-07 08:00:00,94.129,94.156,94.049,94.106,6433799985.0
2006-11-07 08:30:00,94.105,94.14,94.03,94.068,6920699997.0
2006-11-07 09:00:00,94.079,94.095,94.003,94.047,6982299998.0
2006-11-07 09:30:00,94.025,94.058,93.972,94.031,6437099980.0
2006-11-07 10:00:00,94.037,94.038,93.932,93.986,6816500009.0
2006-11-07 10:30:00,93.979,94.071,93.958,94.031,6841599988.0
2006-11-07 11:00:00,94.025,94.118,94.014,94.11,6809199973.0
2006-11-07 11:30:00,94.086,94.143,94.045,94.093,7624599986.0
2006-11-07 12:00:00,94.107,94.191,94.08,94.163,6601699973.0
2006-11-07 12:30:00,94.125,94.235,94.122,94.194,5578400008.0
2006-11-07 13:00:00,94.204,94.223,94.107,94.137,6328799998.0
2006-11-07 13:30:00,94.147,94.207,94.112,94.161,6764799982.0
2006-11-07 14:00:00,94.164,94.218,94.147,94.208,6279799987.0
2006-11-07 14:30:00,94.187,94.215,94.115,94.153,7176299963.0
2006-11-07 15:00:00,94.174,94.26,94.139,94.235,6526999989.0
2006-11-07 15:30:00,94.234,94.266,94.187,94.259,6571399966.0
2006-11-07 16:00:00,94.256,94.314,94.197,94.23,6688799976.0
2006-11-07 16:30:00,94.262,94.281,94.187,94.231,7220199993.0
2006-11-07 17:00:00,94.22,94.297,94.209,94.222,6269299980.0
2006-11-07 17:30:00,94.219,94.249,94.153,94.164,6738999985.0
2006-11-07 18:00:00,94.157,94.23,94.138,94.185,47899799974.0
2006-11-07 18:30:00,94.19,94.224,94.124,94.188,33133399923.0
2006-11-07 19:00:00,94.209,94.222,94.132,94.199,23111299929.0
2006-11-07 19:30:00,94.21,94.248,94.166,94.221,21773599966.0
2006-11-07 20:00:00,94.214,94.241,94.17,94.2,25280199910.0
2006-11-07 20:30:00,94.21,94.22,94.089,94.134,31742599960.0
2006-11-07 21:00:00,94.14,94.219,94.128,94.186,25051899943.0
2006-11-07 21:30:00,94.198,94.213,94.076,94.089,14943999936.0
2006-11-07 22:00:00,94.097,94.149,94.081,94.123,10841199969.0
2006-11-07 22:30:00,94.118,94.151,94.07,94.083,10783399951.0
2006-11-07 23:00:00,94.146,94.16,94.091,94.14,6050499984.0
2006-11-07 23:30:00,94.147,94.158,94.095,94.138,6359499987.0
2006-11-08 00:00:00,94.141,94.177,94.095,94.171,6709299982.0
2006-11-08 00:30:00,94.141,94.253,94.132,94.207,6746999967.0
2006-11-08 01:00:00,94.179,94.223,94.16,94.194,5783199977.0
2006-11-08 01:30:00,94.206,94.206,94.101,94.118,6882999996.0
2006-11-08 02:00:00,94.102,94.169,94.072,94.133,6653799977.0
2006-11-08 02:30:00,94.12,94.19,94.086,94.144,6442099985.0
2006-11-08 03:00:00,94.147,94.2,94.133,94.175,5723599977.0
2006-11-08 03:30:00,94.174,94.202,94.108,94.172,6343399995.0
2006-11-08 04:00:00,94.157,94.195,94.126,94.165,5429299984.0
2006-11-08 04:30:00,94.157,94.187,94.133,94.133,5287500005.0
2006-11-08 05:00:00,94.155,94.17,94.097,94.121,5509799983.0
2006-11-08 05:30:00,94.138,94.156,94.09,94.121,5532799995.0
2006-11-08 06:00:00,94.126,94.168,94.114,94.129,5017400000.0
2006-11-08 06:30:00,94.131,94.198,94.106,94.166,5423899995.0
2006-11-08 07:00:00,94.171,94.178,94.071,94.106,5922199974.0
2006-11-08 07:30:00,94.096,94.14,94.044,94.116,6112499981.0
2006-11-08 08:00:00,94.132,94.132,94.054,94.103,6249399970.0
2006-11-08 08:30:00,94.104,94.157,94.076,94.11,6983299972.0
2006-11-08 09:00:00,94.113,94.186,94.091,94.162,7007199977.0
2006-11-08 09:30:00,94.141,94.206,94.098,94.138,6597099986.0
2006-11-08 10:00:00,94.132,94.144,94.073,94.091,6296899975.0
2006-11-08 10:30:00,94.101,94.141,94.049,94.061,6844899989.0
2006-11-08 11:00:00,94.084,94.201,94.06,94.183,7345999972.0
2006-11-08 11:30:00,94.192,94.339,94.185,94.294,7787899966.0
2006-11-08 12:00:00,94.29,94.321,94.232,94.282,6710899986.0
2006-11-08 12:30:00,94.269,94.317,94.235,94.275,6557799973.0
2006-11-08 13:00:00,94.273,94.337,94.254,94.297,6421399986.0
2006-11-08 13:30:00,94.307,94.319,94.257,94.304,6380399985.0
2006-11-08 14:00:00,94.289,94.305,94.217,94.27,6045599972.0
2006-11-08 14:30:00,94.264,94.267,94.18,94.216,6461699978.0
2006-11-08 15:00:00,94.232,94.234,94.133,94.165,6425199981.0
2006-11-08 15:30:00,94.172,94.21,94.144,94.172,6596600000.0
2006-11-08 16:00:00,94.153,94.228,94.142,94.182,6465699973.0
2006-11-08 16:30:00,94.175,94.224,94.149,94.196,7254899987.0
2006-11-08 17:00:00,94.195,94.202,94.129,94.177,5814799974.0
2006-11-08 17:30:00,94.151,94.233,94.145,94.21,6873799990.0
2006-11-08 18:00:00,94.211,94.264,94.175,94.258,44060799896.0
2006-11-08 18:30:00,94.241,94.262,94.184,94.215,31416399977.0
2006-11-08 19:00:00,94.215,94.232,94.154,94.169,24289099930.0
2006-11-08 19:30:00,94.17,94.227,94.157,94.178,19685999970.0
2006-11-08 20:00:00,94.176,94.217,94.139,94.172,23584199979.0
2006-11-08 20:30:00,94.15,94.227,94.14,94.14,28463999918.0
2006-11-08 21:00:00,94.16,94.177,94.099,94.13,22634399939.0
2006-11-08 21:30:00,94.131,94.167,94.105,94.138,14247099980.0
2006-11-08 22:00:00,94.143,94.168,94.106,94.126,11416999978.0
2006-11-08 22:30:00,94.149,94.158,94.044,94.096,9798999970.0
2006-11-08 23:00:00,94.109,94.186,94.095,94.138,6627399979.0
2006-11-08 23:30:00,94.127,94.179,94.086,94.139,5789399994.0
2006-11-09 00:00:00,94.102,94.167,94.055,94.144,6436299982.0
2006-11-09 00:30:00,94.115,94.158,94.093,94.147,6474399992.0
2006-11-09 01:00:00,94.118,94.166,94.094,94.126,6579099977.0
2006-11-09 01:30:00,94.152,94.18,94.121,94.16,6939999970.0
2006-11-09 02:00:00,94.129,94.185,94.114,94.163,6725199989.0
2006-11-09 02:30:00,94.166,94.234,94.143,94.217,7099899978.0
2006-11-09 03:00:00,94.2,94.254,94.173,94.213,6600699995.0
2006-11-09 03:30:00,94.22,94.258,94.167,94.219,6952599984.0
2006-11-09 04:00:00,94.218,94.236,94.168,94.205,5577899991.0
2006-11-09 04:30:00,94.193,94.247,94.167,94.217,5939299984.0
2006-11-09 05:00:00,94.243,94.248,94.187,94.236,5779299967.0
2006-11-09 05:30:00,94.236,94.238,94.156,94.217,5012299999.0
2006-11-09 06:00:00,94.2,94.245,94.183,94.187,5733199987.0
2006-11-09 06:30:00,94.232,94.249,94.189,94.241,5187699981.0
2006-11-09 07:00:00,94.218,94.254,94.189,94.21,5985299982.0
2006-11-09 07:30:00,94.214,94.241,94.19,94.21,5653299988.0
2006-11-09 08:00:00,94.229,94.258,94.173,94.204,5771899992.0
2006-11-09 08:30:00,94.206,94.218,94.135,94.195,6187399989.0
2006-11-09 09:00:00,94.18,94.251,94.148,94.218,7738399992.0
2006-11-09 09:30:00,94.21,94.288,94.178,94.253,6850499982.0
2006-11-09 10:00:00,94.259,94.303,94.208,94.246,6322999975.0
2006-11-09 10:30:00,94.244,94.325,94.203,94.271,6643599974.0
2006-11-09 11:00:00,94.289,94.368,94.247,94.336,6992799981.0
2006-11-09 11:30:00,94.34,94.407,94.315,94.374,7355999985.0
2006-11-09 12:00:00,94.38,94.439,94.33,94.43,7313199969.0
2006-11-09 12:30:00,94.427,94.506,94.381,94.464,6881300000.0
2006-11-09 13:00:00,94.491,94.645,94.467,94.523,6927599978.0
2006-11-09 13:30:00,94.516,94.59,94.494,94.573,6800199978.0
2006-11-09 14:00:00,94.559,94.574,94.48,94.558,6427799973.0
2006-11-09 14:30:00,94.545,94.656,94.498,94.602,6279999966.0
2006-11-09 15:00:00,94.607,94.69,94.581,94.61,7052099989.0
2006-11-09 15:30:00,94.62,94.792,94.588,94.679,7028699981.0
2006-11-09 16:00:00,94.662,94.699,94.611,94.679,6318699973.0
2006-11-09 16:30:00,94.681,94.789,94.653,94.758,6998999981.0
2006-11-09 17:00:00,94.73,94.918,94.724,94.804,6846199988.0
2006-11-09 17:30:00,94.813,94.86,94.762,94.767,6879599980.0
2006-11-09 18:00:00,94.782,94.94,94.768,94.915,44045699949.0
2006-11-09 18:30:00,94.91,94.986,94.852,94.901,32942499892.0
2006-11-09 19:00:00,94.881,94.939,94.845,94.856,23179499939.0
2006-11-09 19:30:00,94.874,94.94,94.845,94.908,21643599946.0
2006-11-09 20:00:00,94.895,94.965,94.858,94.88,25020599912.0
2006-11-09 20:30:00,94.899,94.947,94.85,94.923,32860099926.0
2006-11-09 21:00:00,94.911,94.939,94.852,94.863,24321199940.0
2006-11-09 21:30:00,94.864,94.883,94.78,94.867,15182099970.0
2006-11-09 22:00:00,94.862,94.907,94.817,94.845,11809199969.0
2006-11-09 22:30:00,94.838,94.876,94.754,94.756,10686699973.0
2006-11-09 23:00:00,94.833,94.857,94.794,94.814,6393799970.0
2006-11-09 23:30:00,94.835,94.846,94.781,94.811,6179699969.0
2006-11-10 00:00:00,94.798,94.865,94.792,94.827,6165799967.0
2006-11-10 00:30:00,94.84,94.851,94.779,94.828,6992499961.0
2006-11-10 01:00:00,94.804,94.841,94.758,94.777,6605900002.0
2006-11-10 01:30:00,94.797,94.842,94.773,94.8,7019299987.0
2006-11-10 02:00:00,94.779,94.868,94.766,94.861,6651799994.0
2006-11-10 02:30:00,94.831,94.885,94.822,94.845,6566599987.0
2006-11-10 03:00:00,94.837,94.86,94.775,94.8,6934199975.0
2006-11-10 03:30:00,94.807,94.839,94.666,94.839,6633400002.0
2006-11-10 04:00:00,94.826,94.901,94.795,94.844,6822099981.0
2006-11-10 04:30:00,94.863,94.871,94.774,94.802,6277700003.0
2006-11-10 05:00:00,94.817,94.844,94.765,94.792,5451799975.0
2006-11-10 05:30:00,94.81,94.812,94.707,94.779,5820899999.0
2006-11-10 06:00:00,94.788,94.847,94.764,94.816,6420799983.0
2006-11-10 06:30:00,94.832,94.843,94.756,94.797,5421599995.0
2006-11-10 07:00:00,94.795,94.901,94.792,94.883,6856199977.0
2006-11-10 07:30:00,94.887,94.902,94.833,94.838,5752199998.0
2006-11-10 08:00:00,94.859,94.878,94.792,94.849,6587100006.0
2006-11-10 08:30:00,94.842,94.903,94.771,94.859,6578599972.0
2006-11-10 09:00:00,94.86,94.928,94.835,94.906,6611699983.0
2006-11-10 09:30:00,94.917,94.982,94.839,94.874,6406499989.0
2006-11-10 10:00:00,94.875,94.941,94.808,94.928,6932900004.0
2006-11-10 10:30:00,94.893,94.953,94.808,94.919,7265300021.0
2006-11-10 11:00:00,94.91,94.942,94.823,94.854,7198499983.0
2006-11-10 11:30:00,94.858,94.937,94.836,94.865,7514299980.0
2006-11-10 12:00:00,94.869,94.892,94.823,94.854,6897599983.0
2006-11-10 12:30:00,94.855,94.878,94.791,94.835,6305399971.0
2006-11-10 13:00:00,94.845,94.882,94.76,94.805,6608299970.0
2006-11-10 13:30:00,94.786,94.838,94.749,94.812,6568599997.0
2006-11-10 14:00:00,94.819,94.869,94.756,94.846,6905800002.0
2006-11-10 14:30:00,94.851,94.903,94.805,94.831,7107799995.0
2006-11-10 15:00:00,94.831,94.915,94.771,94.876,7011599982.0
2006-11-10 15:30:00,94.877,94.905,94.796,94.856,6972199993.0
2006-11-10 16:00:00,94.852,94.871,94.736,94.754,6261999991.0
2006-11-10 16:30:00,94.777,94.843,94.76,94.8,6211499966.0
2006-11-10 17:00:00,94.791,94.846,94.763,94.815,6610899969.0
2006-11-10 17:30:00,94.809,94.826,94.695,94.785,6971099977.0
2006-11-10 18:00:00,94.781,94.823,94.756,94.784,38544499945.0
2006-11-10 18:30:00,94.798,94.84,94.747,94.777,34011299866.0
2006-11-10 19:00:00,94.792,94.811,94.741,94.769,23606299939.0
2006-11-10 19:30:00,94.779,94.832,94.699,94.753,20776899930.0
2006-11-10 20:00:00,94.738,94.78,94.709,94.749,26049799894.0
2006-11-10 20:30:00,94.77,94.8,94.703,94.79,31131199905.0
2006-11-10 21:00:00,94.753,94.8,94.72,94.74,25294599954.0
2006-11-10 21:30:00,94.761,94.807,94.736,94.763,14761099957.0
2006-11-10 22:00:00,94.758,94.803,94.732,94.741,11419199988.0
2006-11-10 22:30:00,94.767,94.767,94.632,94.695,10884699960.0
2006-11-10 23:00:00,94.718,94.733,94.65,94.65,6201600005.0
2006-11-10 23:30:00,94.662,94.664,94.537,94.643,6706999975.0
2006-11-13 00:00:00,94.793,94.818,94.64,94.771,5483799980.0
2006-11-13 00:30:00,94.74,94.807,94.722,94.776,6654999990.0
2006-11-13 01:00:00,94.775,94.85,94.746,94.85,5021399985.0
2006-11-13 01:30:00,94.852,94.852,94.743,94.803,6465899970.0
2006-11-13 02:00:00,94.8,94.829,94.709,94.735,6564199995.0
2006-11-13 02:30:00,94.742,94.839,94.712,94.833,6918699974.0
2006-11-13 03:00:00,94.811,94.852,94.732,94.781,7201700005.0
2006-11-13 03:30:00,94.755,94.788,94.661,94.674,6600599976.0
2006-11-13 04:00:00,94.642,94.734,94.642,94.703,6060199988.0
2006-11-13 04:30:00,94.722,94.741,94.673,94.707,5642500006.0
2006-11-13 05:00:00,94.685,94.765,94.666,94.724,6763299982.0
2006-11-13 05:30:00,94.722,94.781,94.682,94.741,5575999975.0
2006-11-13 06:00:00,94.743,94.772,94.691,94.738,5608999971.0
2006-11-13 06:30:00,94.757,94.786,94.7,94.757,6162799990.0
2006-11-13 07:00:00,94.759,94.791,94.708,94.735,6381800003.0
2006-11-13 07:30:00,94.747,94.793,94.713,94.739,6355199978.0
2006-11-13 08:00:00,94.741,94.8,94.71,94.735,6044899984.0
2006-11-13 08:30:00,94.747,94.771,94.691,94.746,7024699960.0
2006-11-13 09:00:00,94.739,94.792,94.702,94.779,6953799982.0
2006-11-13 09:30:00,94.784,94.856,94.762,94.819,6728899975.0
2006-11-13 10:00:00,94.82,94.854,94.765,94.8,6924499981.0
2006-11-13 10:30:00,94.802,94.868,94.754,94.807,6942199989.0
2006-11-13 11:00:00,94.804,94.853,94.74,94.821,6766199991.0
2006-11-13 11:30:00,94.822,94.941,94.808,94.908,7214999975.0
2006-11-13 12:00:00,94.91,94.963,94.868,94.875,6900299967.0
2006-11-13 12:30:00,94.892,94.912,94.777,94.867,6311799973.0
2006-11-13 13:00:00,94.888,94.92,94.816,94.895,6621399979.0
2006-11-13 13:30:00,94.901,94.907,94.82,94.865,6303599975.0
2006-11-13 14:00:00,94.853,94.888,94.781,94.83,6572799965.0
2006-11-13 14:30:00,94.813,94.877,94.764,94.828,7076299994.0
2006-11-13 15:00:00,94.841,94.925,94.816,94.882,7146899989.0
2006-11-13 15:30:00,94.897,94.936,94.862,94.906,6303699997.0
2006-11-13 16:00:00,94.914,94.966,94.876,94.92,7063599999.0
2006-11-13 16:30:00,94.92,94.991,94.912,94.982,6643599979.0
2006-11-13 17:00:00,94.983,95.011,94.871,94.888,7188799975.0
2006-11-13 17:30:00,94.876,94.95,94.866,94.95,6776499990.0
2006-11-13 18:00:00,94.961,94.964,94.88,94.933,43180199883.0
2006-11-13 18:30:00,94.94,94.964,94.885,94.925,31731099915.0
2006-11-13 19:00:00,94.925,94.957,94.862,94.918,22888499912.0
2006-11-13 19:30:00,94.913,94.942,94.857,94.891,22161799947.0
2006-11-13 20:00:00,94.895,94.93,94.86,94.87,24606199971.0
2006-11-13 20:30:00,94.86,94.943,94.84,94.874,30240299892.0
2006-11-13 21:00:00,94.876,94.894,94.836,94.874,25295499953.0
2006-11-13 21:30:00,94.877,94.885,94.807,94.837,14209399975.0
2006-11-13 22:00:00,94.84,94.906,94.803,94.848,11109499967.0
2006-11-13 22:30:00,94.867,94.904,94.798,94.805,10873899946.0
2006-11-13 23:00:00,94.867,94.881,94.807,94.815,6167399997.0
2006-11-13 23:30:00,94.835,94.898,94.811,94.856,6104199998.0
2006-11-14 00:00:00,94.87,94.89,94.821,94.86,5813099999.0
2006-11-14 00:30:00,94.857,94.859,94.774,94.826,6467399985.0
2006-11-14 01:00:00,94.833,94.856,94.796,94.845,6490099977.0
2006-11-14 01:30:00,94.852,94.856,94.56,94.57,6562699988.0
2006-11-14 02:00:00,94.567,94.649,94.474,94.61,6716099970.0
2006-11-14 02:30:00,94.613,94.673,94.596,94.64,6249399989.0
2006-11-14 03:00:00,94.649,94.668,94.542,94.577,7017099981.0
2006-11-14 03:30:00,94.571,94.625,94.523,94.531,6659699989.0
2006-11-14 04:00:00,94.546,94.58,94.51,94.54,6058199975.0
2006-11-14 04:30:00,94.542,94.581,94.504,94.549,6231899997.0
2006-11-14 05:00:00,94.538,94.591,94.493,94.586,5627699980.0
2006-11-14 05:30:00,94.586,94.631,94.545,94.574,5425399970.0
2006-11-14 06:00:00,94.591,94.65,94.546,94.638,5574399976.0
2006-11-14 06:30:00,94.643,94.647,94.564,94.604,6294599996.0
2006-11-14 07:00:00,94.583,94.625,94.558,94.601,6171799994.0
2006-11-14 07:30:00,94.597,94.649,94.573,94.591,5339899966.0
2006-11-14 08:00:00,94.607,94.617,94.511,94.529,6553599981.0
2006-11-14 08:30:00,94.544,94.615,94.507,94.594,6476299978.0
2006-11-14 09:00:00,94.595,94.595,94.44,94.471,7665599976.0
2006-11-14 09:30:00,94.468,94.608,94.444,94.587,7281599995.0
2006-11-14 10:00:00,94.567,94.689,94.545,94.682,6780799991.0
2006-11-14 10:30:00,94.688,94.83,94.631,94.818,6427799978.0
2006-11-14 11:00:00,94.817,94.886,94.76,94.786,7120099979.0
2006-11-14 11:30:00,94.77,94.832,94.727,94.797,7667799978.0
2006-11-14 12:00:00,94.782,94.782,94.652,94.7,7299299977.0
2006-11-14 12:30:00,94.683,94.762,94.673,94.743,6690899988.0
2006-11-14 13:00:00,94.751,94.751,94.627,94.679,6814599997.0
2006-11-14 13:30:00,94.683,94.683,94.58,94.605,6754199977.0
2006-11-14 14:00:00,94.595,94.613,94.527,94.575,6659699986.0
2006-11-14 14:30:00,94.578,94.59,94.497,94.547,6589799972.0
2006-11-14 15:00:00,94.543,94.579,94.489,94.55,7091300019.0
2006-11-14 15:30:00,94.563,94.643,94.512,94.626,6994799970.0
2006-11-14 16:00:00,94.62,94.664,94.517,94.526,6782699985.0
2006-11-14 16:30:00,94.544,94.583,94.426,94.445,7081999970.0
2006-11-14 17:00:00,94.459,94.537,94.391,94.421,6574999977.0
2006-11-14 17:30:00,94.418,94.542,94.375,94.542,7121099986.0
2006-11-14 18:00:00,94.547,94.586,94.501,94.568,46812899919.0
2006-11-14 18:30:00,94.546,94.579,94.495,94.512,32590499934.0
2006-11-14 19:00:00,94.514,94.577,94.476,94.528,23627599928.0
2006-11-14 19:30:00,94.54,94.561,94.483,94.553,20265199945.0
2006-11-14 20:00:00,94.554,94.57,94.509,94.545,25904699938.0
2006-11-14 20:30:00,94.57,94.611,94.492,94.578,32160999924.0
2006-11-14 21:00:00,94.56,94.602,94.516,94.535,26435499940.0
2006-11-14 21:30:00,94.546,94.578,94.477,94.551,14533999988.0
2006-11-14 22:00:00,94.548,94.558,94.489,94.525,12461399973.0
2006-11-14 22:30:00,94.535,94.55,94.455,94.462,11362099977.0
2006-11-14 23:00:00,94.518,94.536,94.461,94.515,6746699995.0
2006-11-14 23:30:00,94.518,94.535,94.471,94.514,6607399999.0
2006-11-15 00:00:00,94.521,94.528,94.433,94.503,5810300012.0
2006-11-15 00:30:00,94.492,94.565,94.455,94.512,6087599988.0
2006-11-15 01:00:00,94.48,94.545,94.473,94.53,6330999990.0
2006-11-15 01:30:00,94.532,94.583,94.498,94.534,7132399953.0
2006-11-15 02:00:00,94.544,94.612,94.525,94.573,6906599972.0
2006-11-15 02:30:00,94.557,94.609,94.512,94.536,7050100004.0
2006-11-15 03:00:00,94.543,94.595,94.478,94.56,7091099996.0
2006-11-15 03:30:00,94.578,94.621,94.529,94.58,6588099973.0
2006-11-15 04:00:00,94.577,94.594,94.538,94.585,5621200007.0
2006-11-15 04:30:00,94.593,94.61,94.548,94.598,5372599980.0
2006-11-15 05:00:00,94.586,94.635,94.562,94.61,5360099986.0
2006-11-15 05:30:00,94.624,94.64,94.547,94.597,5380499958.0
2006-11-15 06:00:00,94.594,94.662,94.582,94.635,5781499977.0
2006-11-15 06:30:00,94.642,94.66,94.595,94.622,6086499980.0
2006-11-15 07:00:00,94.604,94.665,94.602,94.616,6701799977.0
2006-11-15 07:30:00,94.625,94.64,94.574,94.602,5947699987.0
2006-11-15 08:00:00,94.587,94.68,94.57,94.68,5885199960.0
2006-11-15 08:30:00,94.663,94.699,94.619,94.624,6695800002.0
2006-11-15 09:00:00,94.642,94.67,94.539,94.614,6448099996.0
2006-11-15 09:30:00,94.611,94.632,94.523,94.523,6465899984.0
2006-11-15 10:00:00,94.529,94.643,94.49,94.545,6914299989.0
2006-11-15 10:30:00,94.533,94.567,94.376,94.451,7001499967.0
2006-11-15 11:00:00,94.458,94.547,94.433,94.532,6766899988.0
2006-11-15 11:30:00,94.526,94.549,94.466,94.525,7014999974.0
2006-11-15 12:00:00,94.523,94.542,94.456,94.466,6422999971.0
2006-11-15 12:30:00,94.444,94.486,94.373,94.41,6666599969.0
2006-11-15 13:00:00,94.398,94.425,94.312,94.396,6549799987.0
2006-11-15 13:30:00,94.407,94.448,94.373,94.419,6212899978.0
2006-11-15 14:00:00,94.42,94.46,94.384,94.445,6435199973.0
2006-11-15 14:30:00,94.428,94.469,94.341,94.411,7417099965.0
2006-11-15 15:00:00,94.397,94.448,94.355,94.401,7030199958.0
2006-11-15 15:30:00,94.379,94.485,94.324,94.451,6820999981.0
2006-11-15 16:00:00,94.453,94.512,94.427,94.5,6124499979.0
2006-11-15 16:30:00,94.489,94.559,94.423,94.539,6856599979.0
2006-11-15 17:00:00,94.515,94.636,94.509,94.607,6612100000.0
2006-11-15 17:30:00,94.613,94.649,94.583,94.606,6679799971.0
2006-11-15 18:00:00,94.607,94.64,94.571,94.613,47938099890.0
2006-11-15 18:30:00,94.6,94.646,94.581,94.634,32370999969.0
2006-11-15 19:00:00,94.632,94.632,94.554,94.584,22345999952.0
2006-11-15 19:30:00,94.605,94.644,94.567,94.615,21315099930.0
2006-11-15 20:00:00,94.593,94.72,94.505,94.69,25046099950.0
2006-11-15 20:30:00,94.53,94.72,94.505,94.545,32294499924.0
2006-11-15 21:00:00,94.532,94.746,94.499,94.673,25702299903.0
2006-11-15 21:30:00,94.67,94.74,94.655,94.682,14489099953.0
2006-11-15 22:00:00,94.695,94.711,94.649,94.682,10853799970.0
2006-11-15 22:30:00,94.676,94.706,94.603,94.616,10960799967.0
2006-11-15 23:00:00,94.698,94.713,94.626,94.646,5728200002.0
2006-11-15 23:30:00,94.669,94.711,94.634,94.671,6961200003.0
2006-11-16 00:00:00,94.656,94.7,94.615,94.658,6325699982.0
2006-11-16 00:30:00,94.637,94.664,94.599,94.615,6824199987.0
2006-11-16 01:00:00,94.624,94.659,94.601,94.656,5988799990.0
2006-11-16 01:30:00,94.641,94.657,94.55,94.592,6588999999.0
2006-11-16 02:00:00,94.592,94.634,94.576,94.631,6602299973.0
2006-11-16 02:30:00,94.619,94.675,94.583,94.665,6370100003.0
2006-11-16 03:00:00,94.664,94.734,94.537,94.578,7003399968.0
2006-11-16 03:30:00,94.576,94.62,94.51,94.602,6625599988.0
2006-11-16 04:00:00,94.597,94.597,94.514,94.53,5678899997.0
2006-11-16 04:30:00,94.55,94.58,94.511,94.569,4976199991.0
2006-11-16 05:00:00,94.575,94.616,94.524,94.608,6054299986.0
2006-11-16 05:30:00,94.598,94.63,94.55,94.57,5624999997.0
2006-11-16 06:00:00,94.557,94.593,94.532,94.575,5349299985.0
2006-11-16 06:30:00,94.573,94.605,94.545,94.585,5773199981.0
2006-11-16 07:00:00,94.574,94.634,94.549,94.569,6189999948.0
2006-11-16 07:30:00,94.58,94.675,94.568,94.645,6592999989.0
2006-11-16 08:00:00,94.618,94.672,94.554,94.665,6363299987.0
2006-11-16 08:30:00,94.648,94.672,94.586,94.639,6149699994.0
2006-11-16 09:00:00,94.66,94.715,94.619,94.685,6874799976.0
2006-11-16 09:30:00,94.683,94.731,94.65,94.729,6731599989.0
2006-11-16 10:00:00,94.697,94.724,94.593,94.603,6803699968.0
2006-11-16 10:30:00,94.619,94.686,94.597,94.632,6460899990.0
2006-11-16 11:00:00,94.652,94.713,94.627,94.65,6782499988.0
2006-11-16 11:30:00,94.64,94.665,94.522,94.594,7672199969.0
2006-11-16 12:00:00,94.593,94.622,94.535,94.573,7210899999.0
2006-11-16 12:30:00,94.569,94.599,94.49,94.515,6420399973.0
2006-11-16 13:00:00,94.506,94.57,94.483,94.516,6458099985.0
2006-11-16 13:30:00,94.523,94.562,94.478,94.562,6592499994.0
2006-11-16 14:00:00,94.548,94.585,94.508,94.557,6615600010.0
2006-11-16 14:30:00,94.562,94.607,94.51,94.555,6369799992.0
2006-11-16 15:00:00,94.571,94.61,94.511,94.561,6347199975.0
2006-11-16 15:30:00,94.579,94.64,94.493,94.555,6969599980.0
2006-11-16 16:00:00,94.545,94.573,94.482,94.542,6599299975.0
2006-11-16 16:30:00,94.529,94.586,94.497,94.557,6867999991.0
2006-11-16 17:00:00,94.544,94.718,94.533,94.699,6813199966.0
2006-11-16 17:30:00,94.675,94.696,94.63,94.647,6844199979.0
2006-11-16 18:00:00,94.649,94.75,94.601,94.665,48192199830.0
2006-11-16 18:30:00,94.671,94.703,94.638,94.671,34002199919.0
2006-11-16 19:00:00,94.66,94.736,94.588,94.621,24448599962.0
2006-11-16 19:30:00,94.65,94.687,94.602,94.666,22061599941.0
2006-11-16 20:00:00,94.651,94.734,94.587,94.702,21824799922.0
2006-11-16 20:30:00,94.7,94.713,94.641,94.685,33469099939.0
2006-11-16 21:00:00,94.69,94.71,94.64,94.67,24065399993.0
2006-11-16 21:30:00,94.671,94.71,94.652,94.674,14832799979.0
2006-11-16 22:00:00,94.694,94.706,94.641,94.641,10507799975.0
2006-11-16 22:30:00,94.667,94.721,94.619,94.632,10741499996.0
2006-11-16 23:00:00,94.686,94.706,94.627,94.665,5684699985.0
2006-11-16 23:30:00,94.678,94.708,94.644,94.657,6597999992.0
2006-11-17 00:00:00,94.669,94.699,94.618,94.691,5554599960.0
2006-11-17 00:30:00,94.682,94.725,94.658,94.71,6322099999.0
2006-11-17 01:00:00,94.7,94.72,94.648,94.702,6129899997.0
2006-11-17 01:30:00,94.712,94.721,94.658,94.688,7084700006.0
2006-11-17 02:00:00,94.676,94.709,94.643,94.674,6301899997.0
2006-11-17 02:30:00,94.664,94.708,94.635,94.681,6795999973.0
2006-11-17 03:00:00,94.678,94.711,94.656,94.71,6632699983.0
2006-11-17 03:30:00,94.72,94.727,94.655,94.692,6532299985.0
2006-11-17 04:00:00,94.707,94.718,94.661,94.685,6155000009.0
2006-11-17 04:30:00,94.684,94.721,94.664,94.69,5062799996.0
2006-11-17 05:00:00,94.696,94.731,94.666,94.71,5806700003.0
2006-11-17 05:30:00,94.711,94.715,94.633,94.701,5329499988.0
2006-11-17 06:00:00,94.674,94.723,94.654,94.676,4969199981.0
2006-11-17 06:30:00,94.691,94.72,94.657,94.678,5357599985.0
2006-11-17 07:00:00,94.688,94.71,94.647,94.689,6279399990.0
2006-11-17 07:30:00,94.703,94.707,94.587,94.603,6441099999.0
2006-11-17 08:00:00,94.609,94.665,94.598,94.653,6212899990.0
2006-11-17 08:30:00,94.656,94.656,94.54,94.608,6747699982.0
2006-11-17 09:00:00,94.611,94.655,94.512,94.647,7079999984.0
2006-11-17 09:30:00,94.626,94.662,94.551,94.562,6752899996.0
2006-11-17 10:00:00,94.584,94.638,94.552,94.573,6250599965.0
2006-11-17 10:30:00,94.579,94.628,94.519,94.608,6931299993.0
2006-11-17 11:00:00,94.638,94.65,94.54,94.594,7517899977.0
2006-11-17 11:30:00,94.596,94.607,94.465,94.511,7317099975.0
2006-11-17 12:00:00,94.495,94.538,94.449,94.492,6691799973.0
2006-11-17 12:30:00,94.476,94.587,94.461,94.539,6492799986.0
2006-11-17 13:00:00,94.575,94.607,94.458,94.542,6575699970.0
2006-11-17 13:30:00,94.538,94.545,94.42,94.458,6502499996.0
2006-11-17 14:00:00,94.46,94.465,94.399,94.449,6982400008.0
2006-11-17 14:30:00,94.453,94.479,94.364,94.404,7229999984.0
2006-11-17 15:00:00,94.418,94.472,94.372,94.409,7311899978.0
2006-11-17 15:30:00,94.425,94.513,94.38,94.429,6783500006.0
2006-11-17 16:00:00,94.424,94.508,94.37,94.488,6076699966.0
2006-11-17 16:30:00,94.482,94.569,94.466,94.552,7104899973.0
2006-11-17 17:00:00,94.553,94.601,94.487,94.546,6759100002.0
2006-11-17 17:30:00,94.544,94.599,94.514,94.543,7404799974.0
2006-11-17 18:00:00,94.564,94.613,94.527,94.568,45798299897.0
2006-11-17 18:30:00,94.554,94.593,94.51,94.58,34339299946.0
2006-11-17 19:00:00,94.58,94.619,94.474,94.517,24369499941.0
2006-11-17 19:30:00,94.523,94.557,94.47,94.526,21713699950.0
2006-11-17 20:00:00,94.523,94.567,94.48,94.525,23932499985.0
2006-11-17 20:30:00,94.535,94.59,94.497,94.525,31584899916.0
2006-11-17 21:00:00,94.58,94.6,94.485,94.56,23418499937.0
2006-11-17 21:30:00,94.557,94.6,94.503,94.578,14528099960.0
2006-11-17 22:00:00,94.577,94.638,94.533,94.533,10158399976.0
2006-11-17 22:30:00,94.551,94.596,94.519,94.528,10780000002.0
2006-11-17 23:00:00,94.594,94.612,94.506,94.573,5932399992.0
2006-11-17 23:30:00,94.585,94.655,94.533,94.594,6978499991.0
2006-11-20 00:00:00,94.681,94.765,94.59,94.648,5642499960.0
2006-11-20 00:30:00,94.637,94.715,94.624,94.69,6285499970.0
2006-11-20 01:00:00,94.68,94.736,94.662,94.679,5141899966.0
2006-11-20 01:30:00,94.693,94.707,94.637,94.686,6701199978.0
2006-11-20 02:00:00,94.662,94.734,94.658,94.715,6097799995.0
2006-11-20 02:30:00,94.693,94.78,94.687,94.728,6743199963.0
2006-11-20 03:00:00,94.742,94.75,94.678,94.698,6643599993.0
2006-11-20 03:30:00,94.703,94.726,94.651,94.712,6415199992.0
2006-11-20 04:00:00,94.675,94.742,94.66,94.715,5386699976.0
2006-11-20 04:30:00,94.721,94.803,94.689,94.793,5288199991.0
2006-11-20 05:00:00,94.793,94.814,94.735,94.784,5400899979.0
2006-11-20 05:30:00,94.786,94.805,94.708,94.782,4977099981.0
2006-11-20 06:00:00,94.775,94.812,94.758,94.795,5083099992.0
2006-11-20 06:30:00,94.795,94.823,94.764,94.809,5069399984.0
2006-11-20 07:00:00,94.792,94.809,94.754,94.768,6116199993.0
2006-11-20 07:30:00,94.795,94.807,94.745,94.786,5532499988.0
2006-11-20 08:00:00,94.781,94.795,94.73,94.753,6163599985.0
2006-11-20 08:30:00,94.768,94.816,94.705,94.779,6630499969.0
2006-11-20 09:00:00,94.79,94.815,94.74,94.794,7006899953.0
2006-11-20 09:30:00,94.789,94.826,94.759,94.81,7041799993.0
2006-11-20 10:00:00,94.822,95.051,94.813,95.034,6251499967.0
2006-11-20 10:30:00,95.014,95.031,94.907,94.933,6527300004.0
2006-11-20 11:00:00,94.941,94.982,94.902,94.935,6926299963.0
2006-11-20 11:30:00,94.932,95.07,94.912,95.04,7661299966.0
2006-11-20 12:00:00,95.017,95.156,94.989,95.069,6406899988.0
2006-11-20 12:30:00,95.055,95.129,95.03,95.045,6320699978.0
2006-11-20 13:00:00,95.088,95.167,95.056,95.072,6339199968.0
2006-11-20 13:30:00,95.073,95.124,95.052,95.083,6913500003.0
2006-11-20 14:00:00,95.08,95.13,95.059,95.106,6062199992.0
2006-11-20 14:30:00,95.099,95.179,95.061,95.117,6945199964.0
2006-11-20 15:00:00,95.118,95.146,95.077,95.095,6839499977.0
2006-11-20 15:30:00,95.118,95.144,95.052,95.135,6555599993.0
2006-11-20 16:00:00,95.091,95.147,95.048,95.079,6835499977.0
2006-11-20 16:30:00,95.085,95.108,95.037,95.071,6559999986.0
2006-11-20 17:00:00,95.044,95.088,95.022,95.068,6584199971.0
2006-11-20 17:30:00,95.058,95.092,95.021,95.072,7071099969.0
2006-11-20 18:00:00,95.055,95.091,94.94,95.031,43994200067.0
2006-11-20 18:30:00,95.034,95.055,94.92,94.982,33762099972.0
2006-11-20 19:00:00,94.996,94.999,94.915,94.948,23208199931.0
2006-11-20 19:30:00,94.938,94.961,94.869,94.905,20477999919.0
2006-11-20 20:00:00,94.914,94.926,94.844,94.859,23302099907.0
2006-11-20 20:30:00,94.852,94.896,94.834,94.866,26139399906.0
2006-11-20 21:00:00,94.86,94.88,94.806,94.829,24331699942.0
2006-11-20 21:30:00,94.847,94.888,94.818,94.859,14450799968.0
2006-11-20 22:00:00,94.863,94.875,94.81,94.822,10906699972.0
2006-11-20 22:30:00,94.837,94.878,94.772,94.782,10748699974.0
2006-11-20 23:00:00,94.828,94.856,94.781,94.812,6115399980.0
2006-11-20 23:30:00,94.802,94.867,94.783,94.84,6263200003.0
2006-11-21 00:00:00,94.828,94.879,94.8,94.879,5943199973.0
2006-11-21 00:30:00,94.848,94.906,94.833,94.882,6728499967.0
2006-11-21 01:00:00,94.869,94.898,94.834,94.872,6026399987.0
2006-11-21 01:30:00,94.88,94.904,94.844,94.874,6472399987.0
2006-11-21 02:00:00,94.867,94.899,94.813,94.835,6461899980.0
2006-11-21 02:30:00,94.826,94.9,94.809,94.872,6421999962.0
2006-11-21 03:00:00,94.866,94.91,94.85,94.895,5342599980.0
2006-11-21 03:30:00,94.898,94.898,94.828,94.872,5574399993.0
2006-11-21 04:00:00,94.86,94.897,94.823,94.875,5763499987.0
2006-11-21 04:30:00,94.864,94.893,94.822,94.87,5217200007.0
2006-11-21 05:00:00,94.875,94.899,94.825,94.871,5399599992.0
2006-11-21 05:30:00,94.88,94.899,94.786,94.864,5031399997.0
2006-11-21 06:00:00,94.879,94.92,94.855,94.88,4847399986.0
2006-11-21 06:30:00,94.894,94.92,94.857,94.9,6087999981.0
2006-11-21 07:00:00,94.87,94.891,94.795,94.844,6050999997.0
2006-11-21 07:30:00,94.825,94.885,94.8,94.863,5280299983.0
2006-11-21 08:00:00,94.85,94.893,94.798,94.879,6210399977.0
2006-11-21 08:30:00,94.867,94.956,94.853,94.921,6715899986.0
2006-11-21 09:00:00,94.944,95.021,94.919,94.966,5907199978.0
2006-11-21 09:30:00,94.975,95.031,94.939,95.024,6618400001.0
2006-11-21 10:00:00,95.033,95.077,94.964,94.98,5561299969.0
2006-11-21 10:30:00,94.98,95.034,94.933,94.972,6631899998.0
2006-11-21 11:00:00,94.961,94.983,94.863,94.904,7200699967.0
2006-11-21 11:30:00,94.891,94.961,94.865,94.889,7604299959.0
2006-11-21 12:00:00,94.904,94.95,94.851,94.911,6943699996.0
2006-11-21 12:30:00,94.89,94.985,94.89,94.934,6317999985.0
2006-11-21 13:00:00,94.956,94.99,94.871,94.9,7028699967.0
2006-11-21 13:30:00,94.899,94.947,94.878,94.914,6340599972.0
2006-11-21 14:00:00,94.922,94.967,94.891,94.912,6992799995.0
2006-11-21 14:30:00,94.91,94.962,94.845,94.887,6533999982.0
2006-11-21 15:00:00,94.915,94.93,94.821,94.872,5803599987.0
2006-11-21 15:30:00,94.871,94.906,94.823,94.843,6300899991.0
2006-11-21 16:00:00,94.86,94.905,94.789,94.872,5982399967.0
2006-11-21 16:30:00,94.886,94.963,94.824,94.942,7168499988.0
2006-11-21 17:00:00,94.953,95.065,94.911,95.049,5758599990.0
2006-11-21 17:30:00,95.032,95.116,94.961,94.971,6163799964.0
2006-11-21 18:00:00,94.97,95.014,94.91,94.948,43143899945.0
2006-11-21 18:30:00,94.93,95.031,94.884,94.962,31952999911.0
2006-11-21 19:00:00,94.975,95.031,94.912,94.928,22801599929.0
2006-11-21 19:30:00,94.924,94.986,94.898,94.932,21624599878.0
2006-11-21 20:00:00,94.937,94.973,94.885,94.94,24850499968.0
2006-11-21 20:30:00,94.909,94.95,94.871,94.95,30646399895.0
2006-11-21 21:00:00,94.96,94.97,94.851,94.923,24223799969.0
2006-11-21 21:30:00,94.917,94.993,94.883,94.919,14497099955.0
2006-11-21 22:00:00,94.949,94.969,94.891,94.915,11411099984.0
2006-11-21 22:30:00,94.908,94.943,94.865,94.912,10282499985.0
2006-11-21 23:00:00,94.912,94.961,94.897,94.94,6078099985.0
2006-11-21 23:30:00,94.94,94.987,94.894,94.95,6270399989.0
2006-11-22 00:00:00,94.969,94.993,94.927,94.992,5591799984.0
2006-11-22 00:30:00,94.985,95.008,94.918,94.972,6467499985.0
2006-11-22 01:00:00,94.968,95.015,94.912,94.96,6048299980.0
2006-11-22 01:30:00,94.965,94.996,94.903,94.972,6761099978.0
2006-11-22 02:00:00,94.964,95.0,94.928,94.968,6243999984.0
2006-11-22 02:30:00,94.96,95.019,94.94,95.013,5951599984.0
2006-11-22 03:00:00,95.019,95.034,94.918,94.929,6037499982.0
2006-11-22 03:30:00,94.962,94.991,94.889,94.962,5988499991.0
2006-11-22 04:00:00,94.951,94.996,94.891,94.922,6191399986.0
2006-11-22 04:30:00,94.913,94.933,94.88,94.884,5933599984.0
2006-11-22 05:00:00,94.917,94.943,94.875,94.927,5701199986.0
2006-11-22 05:30:00,94.944,94.948,94.874,94.909,5884599971.0
2006-11-22 06:00:00,94.927,94.967,94.897,94.912,5908599990.0
2006-11-22 06:30:00,94.937,94.949,94.853,94.906,6247399970.0
2006-11-22 07:00:00,94.887,94.915,94.85,94.881,6420999971.0
2006-11-22 07:30:00,94.902,94.963,94.868,94.934,5799199961.0
2006-11-22 08:00:00,94.934,94.956,94.844,94.867,6437499979.0
2006-11-22 08:30:00,94.873,94.917,94.848,94.89,6323599989.0
2006-11-22 09:00:00,94.878,94.934,94.827,94.873,6843399983.0
2006-11-22 09:30:00,94.853,94.95,94.85,94.917,6707899980.0
2006-11-22 10:00:00,94.919,94.938,94.858,94.905,6352299985.0
2006-11-22 10:30:00,94.907,95.026,94.879,94.993,7381899966.0
2006-11-22 11:00:00,94.984,95.021,94.929,95.002,6942799973.0
2006-11-22 11:30:00,95.013,95.052,94.883,94.905,7439399987.0
2006-11-22 12:00:00,94.912,94.934,94.855,94.908,6669699967.0
2006-11-22 12:30:00,94.902,94.932,94.717,94.814,6413399977.0
2006-11-22 13:00:00,94.81,94.834,94.743,94.788,7216399984.0
2006-11-22 13:30:00,94.797,94.904,94.757,94.865,6637199985.0
2006-11-22 14:00:00,94.862,94.989,94.817,94.892,7326099974.0
2006-11-22 14:30:00,94.875,94.947,94.801,94.832,7432799969.0
2006-11-22 15:00:00,94.853,94.942,94.831,94.907,6767599975.0
2006-11-22 15:30:00,94.938,95.062,94.918,95.02,6528099994.0
2006-11-22 16:00:00,95.007,95.088,94.965,95.037,5975299974.0
2006-11-22 16:30:00,95.047,95.083,94.958,95.007,6631699973.0
2006-11-22 17:00:00,95.011,95.084,94.888,94.981,6369899990.0
2006-11-22 17:30:00,94.98,95.037,94.893,94.949,6528099988.0
2006-11-22 18:00:00,94.927,95.067,94.903,94.97,46014699945.0
2006-11-22 18:30:00,94.963,95.06,94.92,94.986,32262299880.0
2006-11-22 19:00:00,94.97,95.042,94.956,95.004,23752599940.0
2006-11-22 19:30:00,95.028,95.219,95.001,95.109,21033599955.0
2006-11-22 20:00:00,95.128,95.181,95.056,95.143,25072699929.0
2006-11-22 20:30:00,95.161,95.23,95.112,95.155,33412699863.0
2006-11-22 21:00:00,95.14,95.206,95.092,95.165,26144199983.0
2006-11-22 21:30:00,95.178,95.227,95.146,95.195,14632299984.0
2006-11-22 22:00:00,95.207,95.216,95.13,95.13,10413499967.0
2006-11-22 22:30:00,95.165,95.19,95.069,95.123,10642599991.0
2006-11-22 23:00:00,95.146,95.165,95.103,95.11,6105499990.0
2006-11-22 23:30:00,95.118,95.182,95.104,95.149,6404499956.0
2006-11-23 00:00:00,95.16,95.174,95.064,95.145,6630799977.0
2006-11-23 00:30:00,95.136,95.175,95.101,95.128,6902699996.0
2006-11-23 01:00:00,95.111,95.171,95.049,95.089,5608299967.0
2006-11-23 01:30:00,95.08,95.157,95.059,95.145,7423599985.0
2006-11-23 02:00:00,95.144,95.187,95.099,95.112,6422299979.0
2006-11-23 02:30:00,95.113,95.167,95.095,95.111,6077299973.0
2006-11-23 03:00:00,95.125,95.155,95.081,95.11,6809499975.0
2006-11-23 03:30:00,95.11,95.129,95.026,95.078,5644499975.0
2006-11-23 04:00:00,95.045,95.078,94.959,95.025,5442299995.0
2006-11-23 04:30:00,95.021,95.046,94.982,95.02,5731199994.0
2006-11-23 05:00:00,95.025,95.035,94.967,95.018,6046199990.0
2006-11-23 05:30:00,95.0,95.057,94.968,95.026,5473399990.0
2006-11-23 06:00:00,95.023,95.035,94.977,95.004,5958399980.0
2006-11-23 06:30:00,94.99,95.029,94.958,94.986,5271299989.0
2006-11-23 07:00:00,94.989,95.023,94.964,94.984,5657699989.0
2006-11-23 07:30:00,95.0,95.012,94.944,94.95,5765699991.0
2006-11-23 08:00:00,94.973,94.996,94.902,94.945,6478799958.0
2006-11-23 08:30:00,94.95,94.972,94.896,94.903,6824099981.0
2006-11-23 09:00:00,94.908,95.012,94.895,94.998,6977699963.0
2006-11-23 09:30:00,94.987,95.046,94.933,94.941,6063699994.0
2006-11-23 10:00:00,94.944,95.054,94.935,95.007,5915499972.0
2006-11-23 10:30:00,95.007,95.033,94.899,94.932,6533699980.0
2006-11-23 11:00:00,94.942,95.131,94.91,95.093,6936999984.0
2006-11-23 11:30:00,95.103,95.126,94.99,95.013,7462599990.0
2006-11-23 12:00:00,95.013,95.149,94.981,95.057,7469199963.0
2006-11-23 12:30:00,95.048,95.092,94.991,95.055,6422599992.0
2006-11-23 13:00:00,95.057,95.08,94.984,95.015,6498699953.0
2006-11-23 13:30:00,95.0,95.08,94.931,95.061,6519999977.0
2006-11-23 14:00:00,95.048,95.155,95.015,95.113,6717099992.0
2006-11-23 14:30:00,95.11,95.11,94.983,95.02,6609599977.0
2006-11-23 15:00:00,95.014,95.098,95.003,95.076,6995799980.0
2006-11-23 15:30:00,95.076,95.089,94.979,95.013,6834199975.0
2006-11-23 16:00:00,94.992,95.042,94.921,94.921,6124699987.0
2006-11-23 16:30:00,94.937,95.025,94.912,95.0,6511899997.0
2006-11-23 17:00:00,94.994,95.122,94.939,94.971,5981900000.0
2006-11-23 17:30:00,94.948,95.009,94.876,94.888,7169099970.0
2006-11-23 18:00:00,94.901,94.96,94.842,94.876,41669999815.0
2006-11-23 18:30:00,94.888,94.962,94.811,94.953,32697099925.0
2006-11-23 19:00:00,94.935,94.967,94.871,94.906,23275499952.0
2006-11-23 19:30:00,94.912,94.917,94.825,94.867,21360999960.0
2006-11-23 20:00:00,94.844,94.89,94.812,94.89,25447299902.0
2006-11-23 20:30:00,94.9,94.9,94.784,94.813,27811999885.0
2006-11-23 21:00:00,94.88,94.908,94.795,94.874,22737999946.0
2006-11-23 21:30:00,94.86,94.897,94.831,94.867,14328799969.0
2006-11-23 22:00:00,94.851,94.894,94.817,94.83,11253999952.0
2006-11-23 22:30:00,94.857,94.92,94.81,94.813,10310099985.0
2006-11-23 23:00:00,94.864,94.912,94.846,94.861,6211399993.0
2006-11-23 23:30:00,94.88,94.931,94.837,94.928,6483499997.0
2006-11-24 00:00:00,94.92,94.997,94.877,94.997,6393799980.0
2006-11-24 00:30:00,94.978,95.01,94.933,94.986,6580299995.0
2006-11-24 01:00:00,94.979,95.01,94.91,94.943,5986599990.0
2006-11-24 01:30:00,94.957,94.995,94.887,94.973,7348699989.0
2006-11-24 02:00:00,94.956,95.034,94.938,95.014,6770899989.0
2006-11-24 02:30:00,95.013,95.095,94.991,95.061,6484099974.0
2006-11-24 03:00:00,95.075,95.126,95.048,95.08,5508799994.0
2006-11-24 03:30:00,95.091,95.149,95.057,95.091,6534399977.0
2006-11-24 04:00:00,95.079,95.114,95.031,95.07,5577500015.0
2006-11-24 04:30:00,95.076,95.102,95.024,95.03,5656599981.0
2006-11-24 05:00:00,95.025,95.079,94.989,95.01,6907599984.0
2006-11-24 05:30:00,95.029,95.05,94.948,94.966,5307799995.0
2006-11-24 06:00:00,94.977,95.05,94.942,95.043,5879199970.0
2006-11-24 06:30:00,95.04,95.072,95.007,95.041,5782699986.0
2006-11-24 07:00:00,95.046,95.101,95.02,95.066,6400099962.0
2006-11-24 07:30:00,95.068,95.093,94.995,95.082,5929499974.0
2006-11-24 08:00:00,95.057,95.098,95.031,95.07,6313599984.0
2006-11-24 08:30:00,95.089,95.097,95.03,95.055,6699599976.0
2006-11-24 09:00:00,95.062,95.121,94.992,95.097,6541399974.0
2006-11-24 09:30:00,95.092,95.254,95.06,95.233,6855699959.0
2006-11-24 10:00:00,95.233,95.249,95.021,95.214,6745999988.0
2006-11-24 10:30:00,95.256,95.615,95.252,95.615,6800099977.0
2006-11-24 11:00:00,95.617,95.65,95.485,95.602,7298800001.0
2006-11-24 11:30:00,95.595,95.64,95.531,95.594,7273999980.0
2006-11-24 12:00:00,95.59,95.75,95.575,95.685,6866299978.0
2006-11-24 12:30:00,95.675,95.739,95.593,95.62,6333599991.0
2006-11-24 13:00:00,95.61,95.702,95.565,95.638,7034199974.0
2006-11-24 13:30:00,95.633,95.733,95.476,95.711,7002499989.0
2006-11-24 14:00:00,95.749,95.806,95.597,95.637,6367599979.0
2006-11-24 14:30:00,95.611,95.67,95.564,95.625,7169899997.0
2006-11-24 15:00:00,95.653,95.67,95.563,95.607,6387899976.0
2006-11-24 15:30:00,95.63,95.717,95.623,95.641,6605099983.0
2006-11-24 16:00:00,95.641,95.668,95.548,95.61,6328999970.0
2006-11-24 16:30:00,95.609,95.657,95.55,95.61,7036299970.0
2006-11-24 17:00:00,95.618,95.74,95.562,95.656,6199099971.0
2006-11-24 17:30:00,95.653,95.814,95.629,95.724,6337099965.0
2006-11-24 18:00:00,95.723,95.81,95.628,95.67,47432299868.0
2006-11-24 18:30:00,95.68,95.745,95.563,95.653,30382699888.0
2006-11-24 19:00:00,95.637,95.807,95.627,95.772,24042599985.0
2006-11-24 19:30:00,95.766,95.805,95.728,95.751,22063099924.0
2006-11-24 20:00:00,95.746,95.764,95.657,95.73,25170799874.0
2006-11-24 20:30:00,95.721,95.77,95.659,95.668,32040099930.0
2006-11-24 21:00:00,95.72,95.761,95.651,95.745,24245699942.0
2006-11-24 21:30:00,95.752,95.776,95.679,95.712,14821399957.0
2006-11-24 22:00:00,95.719,95.778,95.661,95.759,11232399982.0
2006-11-24 22:30:00,95.746,95.77,95.652,95.677,11290899962.0
2006-11-24 23:00:00,95.739,95.805,95.68,95.786,5924599986.0
2006-11-24 23:30:00,95.776,95.823,95.739,95.816,6017499991.0
2006-11-27 00:00:00,95.97,96.01,95.755,95.857,5961399981.0
2006-11-27 00:30:00,95.829,95.89,95.813,95.876,6894399966.0
2006-11-27 01:00:00,95.883,95.894,95.821,95.859,5944699984.0
2006-11-27 01:30:00,95.878,95.945,95.812,95.936,7280099961.0
2006-11-27 02:00:00,95.91,95.94,95.844,95.868,7140999963.0
2006-11-27 02:30:00,95.856,95.914,95.823,95.864,7798999979.0
2006-11-27 03:00:00,95.871,95.936,95.826,95.859,7438400006.0
2006-11-27 03:30:00,95.873,96.0,95.858,95.989,6634799970.0
2006-11-27 04:00:00,95.981,95.987,95.914,95.922,6298699973.0
2006-11-27 04:30:00,95.941,95.974,95.881,95.905,6169099998.0
2006-11-27 05:00:00,95.909,95.921,95.824,95.844,5913199986.0
2006-11-27 05:30:00,95.852,95.888,95.804,95.867,5371199977.0
2006-11-27 06:00:00,95.877,96.005,95.859,95.963,6667099980.0
2006-11-27 06:30:00,95.975,96.099,95.954,96.082,5913899991.0
2006-11-27 07:00:00,96.057,96.082,95.992,96.066,6438499984.0
2006-11-27 07:30:00,96.08,96.21,96.06,96.145,7046999968.0
2006-11-27 08:00:00,96.165,96.175,96.052,96.071,6078699984.0
2006-11-27 08:30:00,96.083,96.127,95.996,96.127,6925799972.0
2006-11-27 09:00:00,96.133,96.198,96.098,96.155,7347999998.0
2006-11-27 09:30:00,96.186,96.237,96.068,96.086,6640999969.0
2006-11-27 10:00:00,96.083,96.151,95.94,95.954,6824299995.0
2006-11-27 10:30:00,95.958,96.171,95.958,96.087,6303499975.0
2006-11-27 11:00:00,96.113,96.211,96.086,96.133,6964299980.0
2006-11-27 11:30:00,96.108,96.168,96.016,96.072,7090899985.0
2006-11-27 12:00:00,96.075,96.098,96.004,96.048,7233799998.0
2006-11-27 12:30:00,96.017,96.149,96.007,96.123,6254199974.0
2006-11-27 13:00:00,96.117,96.143,96.026,96.033,7270799963.0
2006-11-27 13:30:00,96.016,96.062,95.965,95.985,6629699968.0
2006-11-27 14:00:00,96.003,96.035,95.948,95.993,6742099966.0
2006-11-27 14:30:00,96.006,96.061,95.946,96.009,6664699979.0
2006-11-27 15:00:00,96.031,96.08,95.951,96.061,6513599986.0
2006-11-27 15:30:00,96.068,96.1,96.006,96.079,6339699978.0
2006-11-27 16:00:00,96.043,96.103,95.994,96.09,7080199983.0
2006-11-27 16:30:00,96.083,96.121,96.028,96.062,6665999986.0
2006-11-27 17:00:00,96.048,96.122,95.993,96.068,6694999981.0
2006-11-27 17:30:00,96.078,96.088,96.025,96.035,6986999995.0
2006-11-27 18:00:00,96.034,96.15,95.989,96.086,49010099851.0
2006-11-27 18:30:00,96.081,96.14,96.021,96.05,32774399899.0
2006-11-27 19:00:00,96.057,96.15,96.034,96.104,23056299947.0
2006-11-27 19:30:00,96.13,96.147,96.052,96.111,21194199962.0
2006-11-27 20:00:00,96.112,96.128,96.053,96.096,24955599971.0
2006-11-27 20:30:00,96.15,96.18,96.088,96.15,30066599927.0
2006-11-27 21:00:00,96.16,96.212,96.116,96.134,24194199952.0
2006-11-27 21:30:00,96.15,96.193,96.117,96.133,14234899985.0
2006-11-27 22:00:00,96.146,96.161,96.084,96.143,11358399983.0
2006-11-27 22:30:00,96.152,96.19,96.106,96.161,10865799985.0
2006-11-27 23:00:00,96.192,96.203,96.131,96.162,6225699970.0
2006-11-27 23:30:00,96.175,96.203,96.14,96.169,6336799969.0
2006-11-28 00:00:00,96.164,96.214,96.137,96.212,5618899988.0
2006-11-28 00:30:00,96.206,96.236,96.157,96.202,6192799979.0
2006-11-28 01:00:00,96.209,96.225,96.153,96.179,6233599985.0
2006-11-28 01:30:00,96.214,96.219,96.118,96.218,6880199992.0
2006-11-28 02:00:00,96.213,96.237,96.147,96.17,6683599984.0
2006-11-28 02:30:00,96.162,96.183,96.109,96.146,6890099980.0
2006-11-28 03:00:00,96.144,96.185,96.105,96.168,6233599998.0
2006-11-28 03:30:00,96.173,96.207,96.125,96.16,6148399976.0
2006-11-28 04:00:00,96.141,96.183,96.09,96.117,5497899991.0
2006-11-28 04:30:00,96.119,96.148,96.089,96.12,5358399991.0
2006-11-28 05:00:00,96.125,96.157,96.071,96.119,5151399977.0
2006-11-28 05:30:00,96.135,96.178,96.105,96.163,5834599982.0
2006-11-28 06:00:00,96.151,96.185,96.13,96.158,5815699968.0
2006-11-28 06:30:00,96.158,96.178,96.105,96.135,6252999957.0
2006-11-28 07:00:00,96.124,96.206,96.113,96.163,6543599998.0
2006-11-28 07:30:00,96.163,96.185,96.11,96.137,6105199969.0
2006-11-28 08:00:00,96.142,96.166,96.096,96.147,6789699983.0
2006-11-28 08:30:00,96.161,96.228,96.121,96.175,6285499973.0
2006-11-28 09:00:00,96.186,96.271,96.152,96.256,7242099985.0
2006-11-28 09:30:00,96.249,96.315,96.209,96.256,6912899960.0
2006-11-28 10:00:00,96.267,96.39,96.246,96.367,6608899969.0
2006-11-28 10:30:00,96.37,96.445,96.31,96.38,7398799977.0
2006-11-28 11:00:00,96.38,96.394,96.328,96.377,7044299967.0
2006-11-28 11:30:00,96.348,96.388,96.318,96.354,7292800007.0
2006-11-28 12:00:00,96.358,96.434,96.316,96.36,7311899968.0
2006-11-28 12:30:00,96.363,96.42,96.307,96.328,6923399975.0
2006-11-28 13:00:00,96.34,96.427,96.318,96.351,7690199983.0
2006-11-28 13:30:00,96.365,96.377,96.251,96.3,7190999977.0
2006-11-28 14:00:00,96.285,96.346,96.259,96.343,6435199980.0
2006-11-28 14:30:00,96.321,96.39,96.286,96.335,6684699997.0
2006-11-28 15:00:00,96.343,96.415,96.284,96.325,6504099983.0
2006-11-28 15:30:00,96.338,96.406,96.302,96.36,7329299999.0
2006-11-28 16:00:00,96.367,96.371,96.196,96.196,6798099988.0
2006-11-28 16:30:00,96.196,96.288,96.136,96.136,5898899981.0
2006-11-28 17:00:00,96.125,96.25,96.101,96.2,7006599982.0
2006-11-28 17:30:00,96.193,96.218,96.124,96.145,6616199978.0
2006-11-28 18:00:00,96.167,96.29,96.139,96.208,46951899964.0
2006-11-28 18:30:00,96.202,96.277,96.191,96.25,32962399945.0
2006-11-28 19:00:00,96.245,96.286,96.206,96.22,22991299932.0
2006-11-28 19:30:00,96.21,96.292,96.158,96.255,22143100006.0
2006-11-28 20:00:00,96.273,96.355,96.225,96.305,25224399902.0
2006-11-28 20:30:00,96.3,96.5,96.272,96.326,30622099964.0
2006-11-28 21:00:00,96.44,96.47,96.253,96.304,23950999959.0
2006-11-28 21:30:00,96.312,96.487,96.284,96.444,15197799957.0
2006-11-28 22:00:00,96.423,96.447,96.367,96.42,11867899981.0
2006-11-28 22:30:00,96.412,96.543,96.404,96.464,10331799985.0
2006-11-28 23:00:00,96.492,96.562,96.467,96.526,7066999964.0
2006-11-28 23:30:00,96.545,96.562,96.475,96.537,5990899982.0
2006-11-29 00:00:00,96.527,96.589,96.501,96.547,6364699994.0
2006-11-29 00:30:00,96.541,96.595,96.515,96.587,7108500006.0
2006-11-29 01:00:00,96.554,96.621,96.549,96.612,5817099998.0
2006-11-29 01:30:00,96.622,96.624,96.452,96.493,7175699989.0
2006-11-29 02:00:00,96.484,96.487,96.262,96.285,6614999979.0
2006-11-29 02:30:00,96.276,96.303,96.21,96.228,6999099978.0
2006-11-29 03:00:00,96.237,96.24,96.089,96.13,7285899971.0
2006-11-29 03:30:00,96.136,96.171,96.061,96.145,6640199968.0
2006-11-29 04:00:00,96.115,96.155,96.069,96.087,6125099975.0
2006-11-29 04:30:00,96.107,96.119,96.024,96.056,5440199983.0
2006-11-29 05:00:00,96.049,96.136,96.003,96.12,5415899984.0
2006-11-29 05:30:00,96.131,96.176,96.079,96.152,5040999988.0
2006-11-29 06:00:00,96.167,96.227,96.13,96.165,5589399982.0
2006-11-29 06:30:00,96.177,96.202,96.098,96.15,5335299986.0
2006-11-29 07:00:00,96.132,96.189,96.082,96.145,5990099997.0
2006-11-29 07:30:00,96.117,96.159,96.095,96.131,6133599977.0
2006-11-29 08:00:00,96.12,96.186,96.108,96.135,6324399992.0
2006-11-29 08:30:00,96.157,96.208,96.088,96.197,6484999994.0
2006-11-29 09:00:00,96.19,96.256,96.156,96.229,6542199971.0
2006-11-29 09:30:00,96.231,96.253,96.106,96.117,6480999966.0
2006-11-29 10:00:00,96.141,96.251,96.115,96.198,7062099996.0
2006-11-29 10:30:00,96.199,96.252,96.165,96.229,6769499984.0
2006-11-29 11:00:00,96.238,96.306,96.174,96.27,7656599997.0
2006-11-29 11:30:00,96.278,96.338,96.234,96.283,7693499994.0
2006-11-29 12:00:00,96.268,96.314,96.245,96.262,6997999991.0
2006-11-29 12:30:00,96.259,96.259,96.067,96.122,6609699982.0
2006-11-29 13:00:00,96.118,96.208,96.106,96.19,6444799982.0
2006-11-29 13:30:00,96.197,96.23,96.125,96.18,7072099998.0
2006-11-29 14:00:00,96.196,96.364,96.167,96.34,6897600003.0
2006-11-29 14:30:00,96.332,96.349,96.254,96.288,6474399986.0
2006-11-29 15:00:00,96.321,96.351,96.233,96.273,6707799973.0
2006-11-29 15:30:00,96.255,96.346,96.107,96.126,7146399974.0
2006-11-29 16:00:00,96.114,96.151,96.049,96.099,6767900000.0
2006-11-29 16:30:00,96.078,96.137,96.017,96.063,6486399998.0
2006-11-29 17:00:00,96.06,96.074,95.954,96.015,6736399982.0
2006-11-29 17:30:00,96.027,96.061,95.98,96.012,6413499972.0
2006-11-29 18:00:00,96.05,96.13,96.01,96.082,46652699935.0
2006-11-29 18:30:00,96.098,96.121,95.996,96.008,33699699964.0
2006-11-29 19:00:00,96.009,96.08,95.992,96.06,20421299987.0
2006-11-29 19:30:00,96.04,96.097,95.983,96.033,20076899968.0
2006-11-29 20:00:00,96.043,96.16,95.975,96.16,26218199953.0
2006-11-29 20:30:00,96.15,96.2,96.012,96.19,29448899894.0
2006-11-29 21:00:00,96.2,96.2,96.04,96.139,25101799990.0
2006-11-29 21:30:00,96.156,96.193,96.088,96.166,13946399957.0
2006-11-29 22:00:00,96.161,96.213,96.124,96.16,11055499944.0
2006-11-29 22:30:00,96.146,96.201,96.099,96.151,10804199976.0
2006-11-29 23:00:00,96.177,96.2,96.114,96.134,6086699953.0
2006-11-29 23:30:00,96.143,96.182,96.113,96.147,6934299976.0
2006-11-30 00:00:00,96.163,96.163,96.074,96.139,6262999969.0
2006-11-30 00:30:00,96.13,96.207,96.1,96.165,7134399972.0
2006-11-30 01:00:00,96.13,96.192,96.115,96.149,5933699972.0
2006-11-30 01:30:00,96.159,96.186,96.099,96.163,6862800008.0
2006-11-30 02:00:00,96.159,96.208,96.143,96.188,6524599957.0
2006-11-30 02:30:00,96.181,96.195,96.131,96.175,6380399970.0
2006-11-30 03:00:00,96.168,96.227,96.121,96.21,7013599980.0
2006-11-30 03:30:00,96.227,96.283,96.173,96.204,6531999986.0
2006-11-30 04:00:00,96.176,96.203,96.063,96.115,7022099976.0
2006-11-30 04:30:00,96.094,96.153,96.08,96.12,6390599991.0
2006-11-30 05:00:00,96.127,96.172,96.098,96.137,5420899973.0
2006-11-30 05:30:00,96.147,96.165,96.072,96.126,6178599999.0
2006-11-30 06:00:00,96.125,96.141,96.071,96.11,5732899976.0
2006-11-30 06:30:00,96.124,96.139,96.081,96.112,5461599959.0
2006-11-30 07:00:00,96.106,96.134,96.065,96.093,6533799981.0
2006-11-30 07:30:00,96.101,96.112,96.035,96.059,6384999972.0
2006-11-30 08:00:00,96.049,96.123,96.006,96.102,6477799962.0
2006-11-30 08:30:00,96.122,96.125,96.049,96.096,6333099997.0
2006-11-30 09:00:00,96.086,96.205,96.068,96.151,6583399966.0
2006-11-30 09:30:00,96.169,96.256,96.142,96.22,6882599995.0
2006-11-30 10:00:00,96.213,96.24,96.168,96.225,6555999999.0
2006-11-30 10:30:00,96.221,96.23,96.109,96.142,6827399998.0
2006-11-30 11:00:00,96.164,96.308,96.127,96.291,7075199967.0
2006-11-30 11:30:00,96.289,96.345,96.236,96.315,7139599958.0
2006-11-30 12:00:00,96.337,96.351,96.241,96.282,7767099984.0
2006-11-30 12:30:00,96.264,96.342,96.223,96.273,5747699991.0
2006-11-30 13:00:00,96.305,96.329,96.245,96.317,6795299955.0
2006-11-30 13:30:00,96.302,96.303,96.229,96.25,7202799989.0
2006-11-30 14:00:00,96.257,96.314,96.238,96.298,6078099974.0
2006-11-30 14:30:00,96.282,96.352,96.2,96.303,7045900009.0
2006-11-30 15:00:00,96.312,96.342,96.222,96.231,6781499985.0
2006-11-30 15:30:00,96.22,96.335,96.203,96.24,7134399986.0
2006-11-30 16:00:00,96.224,96.385,96.22,96.336,6718799978.0
2006-11-30 16:30:00,96.365,96.473,96.327,96.426,6493199989.0
2006-11-30 17:00:00,96.426,96.583,96.406,96.526,6409499967.0
2006-11-30 17:30:00,96.542,96.576,96.486,96.51,6867899990.0
2006-11-30 18:00:00,96.515,96.58,96.443,96.538,38959099843.0
2006-11-30 18:30:00,96.54,96.62,96.482,96.538,33409499919.0
2006-11-30 19:00:00,96.528,96.581,96.508,96.533,23536999943.0
2006-11-30 19:30:00,96.549,96.65,96.546,96.569,21072999888.0
2006-11-30 20:00:00,96.572,96.676,96.572,96.6,25595499951.0
2006-11-30 20:30:00,96.609,96.625,96.547,96.597,31167999931.0
2006-11-30 21:00:00,96.595,96.644,96.55,96.597,25265599943.0
2006-11-30 21:30:00,96.581,96.613,96.542,96.573,14620799955.0
2006-11-30 22:00:00,96.563,96.592,96.522,96.522,11059399999.0
2006-11-30 22:30:00,96.54,96.582,96.476,96.498,9672899969.0
2006-11-30 23:00:00,96.549,96.58,96.511,96.539,6558699988.0
2006-11-30 23:30:00,96.563,96.645,96.555,96.632,7447399987.0
2006-12-01 00:00:00,96.636,96.637,96.537,96.609,6575599976.0
2006-12-01 00:30:00,96.593,96.604,96.533,96.56,6687799958.0
2006-12-01 01:00:00,96.55,96.597,96.47,96.486,5889999988.0
2006-12-01 01:30:00,96.538,96.601,96.429,96.543,7275099984.0
2006-12-01 02:00:00,96.561,96.637,96.516,96.56,7557999985.0
2006-12-01 02:30:00,96.535,96.573,96.511,96.514,6413299984.0
2006-12-01 03:00:00,96.511,96.512,96.422,96.448,7033899987.0
2006-12-01 03:30:00,96.433,96.527,96.399,96.496,7254399960.0
2006-12-01 04:00:00,96.507,96.522,96.444,96.499,5747199992.0
2006-12-01 04:30:00,96.518,96.56,96.493,96.533,6366799980.0
2006-12-01 05:00:00,96.529,96.553,96.49,96.497,6580099988.0
2006-12-01 05:30:00,96.522,96.559,96.484,96.544,5679999972.0
2006-12-01 06:00:00,96.523,96.597,96.501,96.563,6131600004.0
2006-12-01 06:30:00,96.548,96.63,96.529,96.59,6443499981.0
2006-12-01 07:00:00,96.618,96.75,96.579,96.682,6671000004.0
2006-12-01 07:30:00,96.687,96.714,96.62,96.705,6378099987.0
2006-12-01 08:00:00,96.72,96.866,96.691,96.854,7224999982.0
2006-12-01 08:30:00,96.846,96.97,96.813,96.842,7084599988.0
2006-12-01 09:00:00,96.877,96.981,96.792,96.928,6735699995.0
2006-12-01 09:30:00,96.959,96.963,96.863,96.898,6873099985.0
2006-12-01 10:00:00,96.886,96.914,96.789,96.835,7050699988.0
2006-12-01 10:30:00,96.877,96.965,96.799,96.801,6968199997.0
2006-12-01 11:00:00,96.8,96.92,96.784,96.909,7475400002.0
2006-12-01 11:30:00,96.894,96.925,96.825,96.853,7443899962.0
2006-12-01 12:00:00,96.867,96.958,96.809,96.915,7584399990.0
2006-12-01 12:30:00,96.906,96.953,96.833,96.854,6372299960.0
2006-12-01 13:00:00,96.848,96.892,96.757,96.795,6734299987.0
2006-12-01 13:30:00,96.806,96.865,96.741,96.821,6660599980.0
2006-12-01 14:00:00,96.799,96.832,96.751,96.797,6539799987.0
2006-12-01 14:30:00,96.793,96.888,96.757,96.814,7333099978.0
2006-12-01 15:00:00,96.805,96.863,96.754,96.83,6958599961.0
2006-12-01 15:30:00,96.827,96.861,96.781,96.809,6678999990.0
2006-12-01 16:00:00,96.788,96.897,96.767,96.811,6820799992.0
2006-12-01 16:30:00,96.815,96.836,96.747,96.762,6816999975.0
2006-12-01 17:00:00,96.758,96.981,96.758,96.867,6667399976.0
2006-12-01 17:30:00,96.866,96.9,96.577,96.577,6238299972.0
2006-12-01 18:00:00,96.578,96.628,96.47,96.556,47085399819.0
2006-12-01 18:30:00,96.545,96.557,96.448,96.5,32882299937.0
2006-12-01 19:00:00,96.512,96.564,96.452,96.509,23519899960.0
2006-12-01 19:30:00,96.511,96.544,96.438,96.518,20090699931.0
2006-12-01 20:00:00,96.521,96.56,96.468,96.56,24233899916.0
2006-12-01 20:30:00,96.55,96.65,96.465,96.525,31391799910.0
2006-12-01 21:00:00,96.65,96.66,96.481,96.552,23930199912.0
2006-12-01 21:30:00,96.567,96.655,96.555,96.64,14624999989.0
2006-12-01 22:00:00,96.628,96.757,96.611,96.717,12396299983.0
2006-12-01 22:30:00,96.744,96.755,96.651,96.712,11343999965.0
2006-12-01 23:00:00,96.739,96.759,96.661,96.676,6360399984.0
2006-12-01 23:30:00,96.697,96.733,96.66,96.699,6108899996.0
2006-12-04 00:00:00,96.685,96.707,96.599,96.662,5880099975.0
2006-12-04 00:30:00,96.638,96.712,96.597,96.654,6320999957.0
2006-12-04 01:00:00,96.659,96.713,96.595,96.634,6006199964.0
2006-12-04 01:30:00,96.64,96.72,96.599,96.719,6458299987.0
2006-12-04 02:00:00,96.704,96.76,96.693,96.746,6819199981.0
2006-12-04 02:30:00,96.734,96.734,96.608,96.629,7020899997.0
2006-12-04 03:00:00,96.616,96.689,96.604,96.658,6403099968.0
2006-12-04 03:30:00,96.678,96.763,96.654,96.715,7095399994.0
2006-12-04 04:00:00,96.727,96.751,96.672,96.715,6346400002.0
2006-12-04 04:30:00,96.712,96.751,96.692,96.735,6443399984.0
2006-12-04 05:00:00,96.732,96.767,96.686,96.754,6072699997.0
2006-12-04 05:30:00,96.747,96.832,96.734,96.78,5848499979.0
2006-12-04 06:00:00,96.782,96.884,96.761,96.83,6971200024.0
2006-12-04 06:30:00,96.828,96.861,96.766,96.816,5432599980.0
2006-12-04 07:00:00,96.815,96.849,96.755,96.774,6517899975.0
2006-12-04 07:30:00,96.775,96.813,96.735,96.794,6452799996.0
2006-12-04 08:00:00,96.809,96.84,96.71,96.737,7001699978.0
2006-12-04 08:30:00,96.75,96.766,96.649,96.668,7341599990.0
2006-12-04 09:00:00,96.665,96.745,96.643,96.726,6790499971.0
2006-12-04 09:30:00,96.722,96.741,96.582,96.62,6386799983.0
2006-12-04 10:00:00,96.623,96.662,96.501,96.553,6928799987.0
2006-12-04 10:30:00,96.562,96.636,96.53,96.596,7199999979.0
2006-12-04 11:00:00,96.603,96.73,96.575,96.66,7078399981.0
2006-12-04 11:30:00,96.648,96.689,96.522,96.531,7616199977.0
2006-12-04 12:00:00,96.526,96.592,96.509,96.578,6964199980.0
2006-12-04 12:30:00,96.566,96.639,96.493,96.512,6568199974.0
2006-12-04 13:00:00,96.526,96.565,96.446,96.487,6667499977.0
2006-12-04 13:30:00,96.497,96.5,96.441,96.442,6342300001.0
2006-12-04 14:00:00,96.444,96.486,96.43,96.45,6491399985.0
2006-12-04 14:30:00,96.448,96.565,96.414,96.535,6416799974.0
2006-12-04 15:00:00,96.519,96.609,96.508,96.526,6558999995.0
2006-12-04 15:30:00,96.519,96.58,96.489,96.552,6658699980.0
2006-12-04 16:00:00,96.545,96.593,96.492,96.556,6722399991.0
2006-12-04 16:30:00,96.553,96.594,96.432,96.459,6848999964.0
2006-12-04 17:00:00,96.454,96.563,96.454,96.546,6382699983.0
2006-12-04 17:30:00,96.512,96.584,96.492,96.56,6511299978.0
2006-12-04 18:00:00,96.547,96.612,96.516,96.552,45771799926.0
2006-12-04 18:30:00,96.568,96.591,96.483,96.517,32675399899.0
2006-12-04 19:00:00,96.536,96.595,96.505,96.561,23606099969.0
2006-12-04 19:30:00,96.571,96.601,96.523,96.565,20893399963.0
2006-12-04 20:00:00,96.568,96.582,96.517,96.534,21289199932.0
2006-12-04 20:30:00,96.56,96.57,96.499,96.55,28102599919.0
2006-12-04 21:00:00,96.56,96.56,96.491,96.529,23379799926.0
2006-12-04 21:30:00,96.545,96.58,96.503,96.543,14446199945.0
2006-12-04 22:00:00,96.529,96.564,96.497,96.509,11090399979.0
2006-12-04 22:30:00,96.54,96.561,96.466,96.515,10954599956.0
2006-12-04 23:00:00,96.531,96.567,96.503,96.517,6310599977.0
2006-12-04 23:30:00,96.542,96.593,96.48,96.562,6493100008.0
2006-12-05 00:00:00,96.563,96.601,96.494,96.549,6275699972.0
2006-12-05 00:30:00,96.526,96.62,96.506,96.574,7101699972.0
2006-12-05 01:00:00,96.59,96.67,96.59,96.64,6344899977.0
2006-12-05 01:30:00,96.638,96.651,96.568,96.624,7043299972.0
2006-12-05 02:00:00,96.632,96.639,96.558,96.591,7024299964.0
2006-12-05 02:30:00,96.588,96.63,96.54,96.565,6429699986.0
2006-12-05 03:00:00,96.561,96.561,96.466,96.526,6841999980.0
2006-12-05 03:30:00,96.54,96.558,96.455,96.51,6312099965.0
2006-12-05 04:00:00,96.493,96.545,96.475,96.499,6645600002.0
2006-12-05 04:30:00,96.508,96.614,96.483,96.608,6228199979.0
2006-12-05 05:00:00,96.633,96.654,96.467,96.532,6282299982.0
2006-12-05 05:30:00,96.533,96.59,96.487,96.549,5808699997.0
2006-12-05 06:00:00,96.535,96.575,96.487,96.544,6292499992.0
2006-12-05 06:30:00,96.551,96.582,96.527,96.574,6136299974.0
2006-12-05 07:00:00,96.553,96.576,96.522,96.539,6171099978.0
2006-12-05 07:30:00,96.56,96.592,96.523,96.55,6148800000.0
2006-12-05 08:00:00,96.537,96.583,96.512,96.518,6914899961.0
2006-12-05 08:30:00,96.527,96.543,96.452,96.475,6637099992.0
2006-12-05 09:00:00,96.475,96.475,96.26,96.278,6769599975.0
2006-12-05 09:30:00,96.284,96.286,96.048,96.121,6626399965.0
2006-12-05 10:00:00,96.11,96.18,96.028,96.101,5788499985.0
2006-12-05 10:30:00,96.085,96.113,95.903,95.996,7156599996.0
2006-12-05 11:00:00,96.001,96.107,95.972,96.026,6858899970.0
2006-12-05 11:30:00,96.025,96.05,95.889,95.896,7678399979.0
2006-12-05 12:00:00,95.913,96.012,95.873,95.971,6763499997.0
2006-12-05 12:30:00,95.948,96.028,95.921,95.921,6752499992.0
2006-12-05 13:00:00,95.95,96.062,95.932,96.023,7510299988.0
2006-12-05 13:30:00,96.035,96.083,95.98,96.017,6659099983.0
2006-12-05 14:00:00,96.04,96.113,95.982,96.068,6609199987.0
2006-12-05 14:30:00,96.061,96.105,96.002,96.048,6374999986.0
2006-12-05 15:00:00,96.071,96.224,96.036,96.199,6791899989.0
2006-12-05 15:30:00,96.238,96.358,96.185,96.268,6832099981.0
2006-12-05 16:00:00,96.288,96.363,96.236,96.301,7321099987.0
2006-12-05 16:30:00,96.306,96.351,96.251,96.29,7061199991.0
2006-12-05 17:00:00,96.307,96.402,96.177,96.256,6478599988.0
2006-12-05 17:30:00,96.261,96.467,96.237,96.447,6931899968.0
2006-12-05 18:00:00,96.472,96.593,96.436,96.52,45940299831.0
2006-12-05 18:30:00,96.51,96.526,96.429,96.501,34113499915.0
2006-12-05 19:00:00,96.505,96.529,96.45,96.46,23151799968.0
2006-12-05 19:30:00,96.483,96.554,96.435,96.465,21048799946.0
2006-12-05 20:00:00,96.446,96.465,96.373,96.413,23572399953.0
2006-12-05 20:30:00,96.405,96.421,96.334,96.365,28374999931.0
2006-12-05 21:00:00,96.35,96.41,96.347,96.376,24289999915.0
2006-12-05 21:30:00,96.381,96.407,96.312,96.312,15078599974.0
2006-12-05 22:00:00,96.316,96.385,96.308,96.323,10825699962.0
2006-12-05 22:30:00,96.365,96.377,96.259,96.266,10682500005.0
2006-12-05 23:00:00,96.332,96.35,96.295,96.316,5832499978.0
2006-12-05 23:30:00,96.313,96.332,96.22,96.297,6393800008.0
2006-12-06 00:00:00,96.299,96.349,96.27,96.32,5857199997.0
2006-12-06 00:30:00,96.298,96.402,96.263,96.386,6168799979.0
2006-12-06 01:00:00,96.353,96.396,96.317,96.317,6340699982.0
2006-12-06 01:30:00,96.346,96.399,96.302,96.396,7206499970.0
2006-12-06 02:00:00,96.395,96.399,96.278,96.358,6619699969.0
2006-12-06 02:30:00,96.328,96.381,96.29,96.305,7084599990.0
2006-12-06 03:00:00,96.301,96.392,96.269,96.363,6885199996.0
2006-12-06 03:30:00,96.367,96.386,96.315,96.33,6327200003.0
2006-12-06 04:00:00,96.32,96.358,96.275,96.316,5646899966.0
2006-12-06 04:30:00,96.308,96.343,96.277,96.315,4983699974.0
2006-12-06 05:00:00,96.313,96.341,96.263,96.312,6171100018.0
2006-12-06 05:30:00,96.303,96.328,96.253,96.289,5254099976.0
2006-12-06 06:00:00,96.294,96.315,96.241,96.28,5340999987.0
2006-12-06 06:30:00,96.256,96.28,96.177,96.202,5735099977.0
2006-12-06 07:00:00,96.186,96.195,96.117,96.155,6274699985.0
2006-12-06 07:30:00,96.152,96.184,96.06,96.081,6609999949.0
2006-12-06 08:00:00,96.078,96.198,96.059,96.172,7192599980.0
2006-12-06 08:30:00,96.176,96.176,96.053,96.077,6785199962.0
2006-12-06 09:00:00,96.105,96.203,96.081,96.154,7008999969.0
2006-12-06 09:30:00,96.137,96.206,96.125,96.197,6893899980.0
2006-12-06 10:00:00,96.174,96.225,96.064,96.077,6344999981.0
2006-12-06 10:30:00,96.093,96.158,96.06,96.142,6840899978.0
2006-12-06 11:00:00,96.114,96.151,96.028,96.08,7651899994.0
2006-12-06 11:30:00,96.069,96.098,95.871,96.014,7604399991.0
2006-12-06 12:00:00,96.014,96.054,95.949,95.995,6747899983.0
2006-12-06 12:30:00,95.993,96.151,95.968,96.083,6685699995.0
2006-12-06 13:00:00,96.109,96.227,96.078,96.207,7154699988.0
2006-12-06 13:30:00,96.203,96.203,96.079,96.095,6182399983.0
2006-12-06 14:00:00,96.113,96.195,96.078,96.16,6392999991.0
2006-12-06 14:30:00,96.162,96.167,96.006,96.027,6224899999.0
2006-12-06 15:00:00,96.055,96.102,95.983,96.075,6744899991.0
2006-12-06 15:30:00,96.076,96.161,96.049,96.127,6254599998.0
2006-12-06 16:00:00,96.134,96.244,96.113,96.198,7029599992.0
2006-12-06 16:30:00,96.205,96.285,96.202,96.257,7585899986.0
2006-12-06 17:00:00,96.27,96.276,96.183,96.247,6828299962.0
2006-12-06 17:30:00,96.231,96.396,96.231,96.354,7383699967.0
2006-12-06 18:00:00,96.359,96.42,96.328,96.377,49178199843.0
2006-12-06 18:30:00,96.377,96.409,96.312,96.388,32872599937.0
2006-12-06 19:00:00,96.408,96.415,96.323,96.339,24447599994.0
2006-12-06 19:30:00,96.359,96.381,96.3,96.31,21106699995.0
2006-12-06 20:00:00,96.316,96.355,96.261,96.28,24809699952.0
2006-12-06 20:30:00,96.323,96.358,96.27,96.3,26652899895.0
2006-12-06 21:00:00,96.31,96.349,96.253,96.283,24317199952.0
2006-12-06 21:30:00,96.279,96.349,96.25,96.269,14125699983.0
2006-12-06 22:00:00,96.271,96.329,96.25,96.273,12151099959.0
2006-12-06 22:30:00,96.308,96.341,96.249,96.295,10558099939.0
2006-12-06 23:00:00,96.298,96.349,96.28,96.322,6270399979.0
2006-12-06 23:30:00,96.339,96.364,96.302,96.31,6858400001.0
2006-12-07 00:00:00,96.339,96.379,96.269,96.368,6363000002.0
2006-12-07 00:30:00,96.367,96.395,96.316,96.379,6440599998.0
2006-12-07 01:00:00,96.367,96.393,96.288,96.336,6420900005.0
2006-12-07 01:30:00,96.346,96.414,96.289,96.378,7207299985.0
2006-12-07 02:00:00,96.39,96.425,96.256,96.299,6246800000.0
2006-12-07 02:30:00,96.274,96.305,96.187,96.197,6808599996.0
2006-12-07 03:00:00,96.199,96.271,96.191,96.244,7277499965.0
2006-12-07 03:30:00,96.248,96.257,96.171,96.195,6476799976.0
2006-12-07 04:00:00,96.161,96.278,96.161,96.223,5883099979.0
2006-12-07 04:30:00,96.231,96.262,96.186,96.225,5789299983.0
2006-12-07 05:00:00,96.245,96.264,96.198,96.234,5658199995.0
2006-12-07 05:30:00,96.247,96.266,96.191,96.207,5374999964.0
2006-12-07 06:00:00,96.2,96.257,96.187,96.219,6440299970.0
2006-12-07 06:30:00,96.21,96.236,96.153,96.216,6218399970.0
2006-12-07 07:00:00,96.205,96.29,96.196,96.253,7056800001.0
2006-12-07 07:30:00,96.241,96.271,96.184,96.22,6817199968.0
2006-12-07 08:00:00,96.2,96.217,96.136,96.182,6537299977.0
2006-12-07 08:30:00,96.18,96.247,96.137,96.163,6233400012.0
2006-12-07 09:00:00,96.187,96.285,96.147,96.272,7503999977.0
2006-12-07 09:30:00,96.285,96.299,96.186,96.249,7097699984.0
2006-12-07 10:00:00,96.273,96.314,96.206,96.291,6625899981.0
2006-12-07 10:30:00,96.293,96.345,96.236,96.276,7238799980.0
2006-12-07 11:00:00,96.291,96.332,96.198,96.224,7096999977.0
2006-12-07 11:30:00,96.226,96.264,96.192,96.207,7599399971.0
2006-12-07 12:00:00,96.192,96.229,96.091,96.135,7466999992.0
2006-12-07 12:30:00,96.134,96.145,96.037,96.057,6451799993.0
2006-12-07 13:00:00,96.093,96.179,96.04,96.129,7057699985.0
2006-12-07 13:30:00,96.144,96.241,96.109,96.188,6254399970.0
2006-12-07 14:00:00,96.183,96.252,96.169,96.21,7078799981.0
2006-12-07 14:30:00,96.212,96.291,96.151,96.241,6562599967.0
2006-12-07 15:00:00,96.27,96.315,96.19,96.265,6532500007.0
2006-12-07 15:30:00,96.266,96.437,96.247,96.341,6476999991.0
2006-12-07 16:00:00,96.308,96.365,96.217,96.329,6841099965.0
2006-12-07 16:30:00,96.351,96.421,96.3,96.413,6879299976.0
2006-12-07 17:00:00,96.391,96.421,96.312,96.344,6599299973.0
2006-12-07 17:30:00,96.362,96.395,96.322,96.348,7224699986.0
2006-12-07 18:00:00,96.363,96.373,96.25,96.3,44374099962.0
2006-12-07 18:30:00,96.302,96.322,96.247,96.284,30913499957.0
2006-12-07 19:00:00,96.283,96.289,96.224,96.265,23592899926.0
2006-12-07 19:30:00,96.259,96.334,96.226,96.285,21169099921.0
2006-12-07 20:00:00,96.3,96.37,96.252,96.36,24014499932.0
2006-12-07 20:30:00,96.35,96.37,96.291,96.348,31757699902.0
2006-12-07 21:00:00,96.358,96.389,96.316,96.347,27189799937.0
2006-12-07 21:30:00,96.341,96.39,96.317,96.352,14567299958.0
2006-12-07 22:00:00,96.355,96.38,96.315,96.321,11244499953.0
2006-12-07 22:30:00,96.341,96.406,96.32,96.325,10689099994.0
2006-12-07 23:00:00,96.378,96.416,96.35,96.378,6258199993.0
2006-12-07 23:30:00,96.373,96.402,96.328,96.382,6500599976.0
2006-12-08 00:00:00,96.376,96.401,96.295,96.393,5909999976.0
2006-12-08 00:30:00,96.377,96.425,96.349,96.375,6584799977.0
2006-12-08 01:00:00,96.377,96.414,96.336,96.372,5890899972.0
2006-12-08 01:30:00,96.388,96.408,96.282,96.294,7341799972.0
2006-12-08 02:00:00,96.267,96.358,96.266,96.343,6774499989.0
2006-12-08 02:30:00,96.33,96.375,96.313,96.353,6323499970.0
2006-12-08 03:00:00,96.343,96.385,96.322,96.335,6761099957.0
2006-12-08 03:30:00,96.326,96.352,96.27,96.272,6705899980.0
2006-12-08 04:00:00,96.294,96.377,96.268,96.357,5815599987.0
2006-12-08 04:30:00,96.361,96.382,96.317,96.337,6047699968.0
2006-12-08 05:00:00,96.345,96.399,96.315,96.388,6214899969.0
2006-12-08 05:30:00,96.379,96.402,96.27,96.343,5840099992.0
2006-12-08 06:00:00,96.341,96.369,96.293,96.327,6771799961.0
2006-12-08 06:30:00,96.324,96.391,96.315,96.347,6394699972.0
2006-12-08 07:00:00,96.367,96.448,96.33,96.373,7000299975.0
2006-12-08 07:30:00,96.37,96.38,96.267,96.29,6681699984.0
2006-12-08 08:00:00,96.286,96.362,96.246,96.36,6242500001.0
2006-12-08 08:30:00,96.352,96.401,96.306,96.337,6194600002.0
2006-12-08 09:00:00,96.359,96.408,96.311,96.376,6394100000.0
2006-12-08 09:30:00,96.356,96.397,96.305,96.354,6652599995.0
2006-12-08 10:00:00,96.367,96.442,96.367,96.41,7255499959.0
2006-12-08 10:30:00,96.397,96.474,96.377,96.474,6818799972.0
2006-12-08 11:00:00,96.466,96.484,96.398,96.427,7926299979.0
2006-12-08 11:30:00,96.426,96.6,96.398,96.566,8045299985.0
2006-12-08 12:00:00,96.574,96.687,96.559,96.593,7294099979.0
2006-12-08 12:30:00,96.596,96.599,96.452,96.564,6026499989.0
2006-12-08 13:00:00,96.559,96.595,96.482,96.571,6772899966.0
2006-12-08 13:30:00,96.558,96.583,96.481,96.513,7052099983.0
2006-12-08 14:00:00,96.536,96.571,96.442,96.546,6427900009.0
2006-12-08 14:30:00,96.521,96.556,96.473,96.511,6688099976.0
2006-12-08 15:00:00,96.51,96.606,96.477,96.492,6835299989.0
2006-12-08 15:30:00,96.469,96.661,96.443,96.565,7123200003.0
2006-12-08 16:00:00,96.534,96.59,96.471,96.527,6745599977.0
2006-12-08 16:30:00,96.538,96.642,96.51,96.581,7005199977.0
2006-12-08 17:00:00,96.585,96.75,96.557,96.65,6596199995.0
2006-12-08 17:30:00,96.631,96.795,96.631,96.73,7322999982.0
2006-12-08 18:00:00,96.709,96.794,96.5,96.774,45576999827.0
2006-12-08 18:30:00,96.783,96.861,96.449,96.472,33376899917.0
2006-12-08 19:00:00,96.487,96.666,96.455,96.605,22949199961.0
2006-12-08 19:30:00,96.606,96.757,96.604,96.655,21221399924.0
2006-12-08 20:00:00,96.657,96.703,96.557,96.58,26091999960.0
2006-12-08 20:30:00,96.65,96.67,96.555,96.596,32091899901.0
2006-12-08 21:00:00,96.597,96.657,96.563,96.62,25790999926.0
2006-12-08 21:30:00,96.628,96.677,96.581,96.582,14404099960.0
2006-12-08 22:00:00,96.575,96.657,96.497,96.594,11361399971.0
2006-12-08 22:30:00,96.628,96.647,96.457,96.457,11188399963.0
2006-12-08 23:00:00,96.523,96.573,96.481,96.515,5984699981.0
2006-12-08 23:30:00,96.517,96.534,96.449,96.466,6469599970.0
2006-12-11 00:00:00,96.434,96.497,96.355,96.379,6077999954.0
2006-12-11 00:30:00,96.381,96.447,96.372,96.421,6220399964.0
2006-12-11 01:00:00,96.413,96.451,96.34,96.36,6583099981.0
2006-12-11 01:30:00,96.382,96.428,96.343,96.403,6999499969.0
2006-12-11 02:00:00,96.361,96.479,96.311,96.37,7059899979.0
2006-12-11 02:30:00,96.342,96.44,96.325,96.423,6684499980.0
2006-12-11 03:00:00,96.411,96.651,96.375,96.551,7956499968.0
2006-12-11 03:30:00,96.546,96.633,96.522,96.567,6536499974.0
2006-12-11 04:00:00,96.556,96.587,96.48,96.535,6210799971.0
2006-12-11 04:30:00,96.531,96.55,96.418,96.54,6240699975.0
2006-12-11 05:00:00,96.533,96.594,96.503,96.578,5649699991.0
2006-12-11 05:30:00,96.598,96.615,96.536,96.575,5896099982.0
2006-12-11 06:00:00,96.572,96.648,96.538,96.596,5884999976.0
2006-12-11 06:30:00,96.58,96.611,96.545,96.565,5976799981.0
2006-12-11 07:00:00,96.572,96.609,96.537,96.571,5304099982.0
2006-12-11 07:30:00,96.59,96.605,96.493,96.536,6126399980.0
2006-12-11 08:00:00,96.536,96.695,96.525,96.62,6962100000.0
2006-12-11 08:30:00,96.616,96.804,96.584,96.775,6488099960.0
2006-12-11 09:00:00,96.764,96.812,96.712,96.737,6804999977.0
2006-12-11 09:30:00,96.744,96.88,96.708,96.821,6425299986.0
2006-12-11 10:00:00,96.83,96.926,96.749,96.86,6786499986.0
2006-12-11 10:30:00,96.866,96.933,96.839,96.904,6903499996.0
2006-12-11 11:00:00,96.94,97.098,96.902,97.019,7210099958.0
2006-12-11 11:30:00,97.001,97.059,96.939,96.961,8276700021.0
2006-12-11 12:00:00,96.977,96.988,96.889,96.953,6510699978.0
2006-12-11 12:30:00,96.954,96.988,96.881,96.936,6205099994.0
2006-12-11 13:00:00,96.957,97.019,96.913,97.007,6847499986.0
2006-12-11 13:30:00,96.993,97.047,96.97,97.014,6199799981.0
2006-12-11 14:00:00,97.032,97.077,96.909,96.987,6493200000.0
2006-12-11 14:30:00,96.962,97.041,96.933,96.988,6519499969.0
2006-12-11 15:00:00,96.973,96.995,96.899,96.94,6993199977.0
2006-12-11 15:30:00,96.959,97.012,96.909,96.941,7038899967.0
2006-12-11 16:00:00,96.954,97.018,96.938,96.994,6855799985.0
2006-12-11 16:30:00,97.008,97.085,96.972,97.06,7051099983.0
2006-12-11 17:00:00,97.071,97.184,97.004,97.175,6386900002.0
2006-12-11 17:30:00,97.166,97.247,97.132,97.202,6429099975.0
2006-12-11 18:00:00,97.216,97.27,97.122,97.192,48690699844.0
2006-12-11 18:30:00,97.198,97.22,97.137,97.191,29887299917.0
2006-12-11 19:00:00,97.174,97.259,97.171,97.183,23378599923.0
2006-12-11 19:30:00,97.199,97.278,97.187,97.267,20921199965.0
2006-12-11 20:00:00,97.264,97.267,97.186,97.232,25852299953.0
2006-12-11 20:30:00,97.25,97.285,97.205,97.257,30966999925.0
2006-12-11 21:00:00,97.24,97.284,97.209,97.231,23309799938.0
2006-12-11 21:30:00,97.235,97.262,97.189,97.23,14682299976.0
2006-12-11 22:00:00,97.233,97.264,97.199,97.212,10735199976.0
2006-12-11 22:30:00,97.246,97.26,97.167,97.215,10897899971.0
2006-12-11 23:00:00,97.226,97.252,97.183,97.222,5720599977.0
2006-12-11 23:30:00,97.214,97.244,97.173,97.211,6674999996.0
2006-12-12 00:00:00,97.212,97.244,97.14,97.217,6159499992.0
2006-12-12 00:30:00,97.198,97.236,97.16,97.225,7241199999.0
2006-12-12 01:00:00,97.215,97.243,97.164,97.187,6068399994.0
2006-12-12 01:30:00,97.209,97.218,97.142,97.146,7371199952.0
2006-12-12 02:00:00,97.132,97.236,97.132,97.218,6710499992.0
2006-12-12 02:30:00,97.204,97.241,97.158,97.173,7477999992.0
2006-12-12 03:00:00,97.187,97.293,97.156,97.182,7554099975.0
2006-12-12 03:30:00,97.176,97.208,97.134,97.178,6680099966.0
2006-12-12 04:00:00,97.154,97.197,97.12,97.181,6548799982.0
2006-12-12 04:30:00,97.168,97.22,97.13,97.17,6610800008.0
2006-12-12 05:00:00,97.186,97.229,97.141,97.187,6225399991.0
2006-12-12 05:30:00,97.156,97.232,97.139,97.204,6115300000.0
2006-12-12 06:00:00,97.221,97.297,97.204,97.275,6165999986.0
2006-12-12 06:30:00,97.273,97.277,97.173,97.198,6443399984.0
2006-12-12 07:00:00,97.184,97.267,97.179,97.254,6393399991.0
2006-12-12 07:30:00,97.258,97.28,97.202,97.258,5970899996.0
2006-12-12 08:00:00,97.272,97.314,97.232,97.259,6203799990.0
2006-12-12 08:30:00,97.275,97.321,97.243,97.284,6640599984.0
2006-12-12 09:00:00,97.286,97.292,97.209,97.247,6716799992.0
2006-12-12 09:30:00,97.253,97.322,97.141,97.155,6942799967.0
2006-12-12 10:00:00,97.163,97.216,97.12,97.188,6604999987.0
2006-12-12 10:30:00,97.204,97.225,97.155,97.173,7177499950.0
2006-12-12 11:00:00,97.189,97.211,97.132,97.176,7467499957.0
2006-12-12 11:30:00,97.159,97.205,97.065,97.1,7399099989.0
2006-12-12 12:00:00,97.094,97.191,97.09,97.148,7100899977.0
2006-12-12 12:30:00,97.148,97.248,97.131,97.148,6796299987.0
2006-12-12 13:00:00,97.162,97.197,97.122,97.172,7032399982.0
2006-12-12 13:30:00,97.184,97.225,97.132,97.193,6603699980.0
2006-12-12 14:00:00,97.214,97.257,97.143,97.19,6616799964.0
2006-12-12 14:30:00,97.184,97.237,97.137,97.2,6907300011.0
2006-12-12 15:00:00,97.202,97.258,97.136,97.2,7326999989.0
2006-12-12 15:30:00,97.192,97.276,97.129,97.226,7175599982.0
2006-12-12 16:00:00,97.204,97.305,97.18,97.226,6520599958.0
2006-12-12 16:30:00,97.2,97.379,97.181,97.333,6923499985.0
2006-12-12 17:00:00,97.316,97.364,97.292,97.313,7209899980.0
2006-12-12 17:30:00,97.31,97.383,97.293,97.338,7300799958.0
2006-12-12 18:00:00,97.35,97.408,97.3,97.383,42556100070.0
2006-12-12 18:30:00,97.382,97.391,97.252,97.344,32435799940.0
2006-12-12 19:00:00,97.363,97.398,97.279,97.375,22828099968.0
2006-12-12 19:30:00,97.4,97.403,97.301,97.322,20879299941.0
2006-12-12 20:00:00,97.338,97.37,97.263,97.37,25314799954.0
2006-12-12 20:30:00,97.36,97.38,97.257,97.286,32962499922.0
2006-12-12 21:00:00,97.277,97.4,97.181,97.357,24568099928.0
2006-12-12 21:30:00,97.352,97.428,97.326,97.351,15009399960.0
2006-12-12 22:00:00,97.379,97.424,97.278,97.3,11414699946.0
2006-12-12 22:30:00,97.314,97.344,97.225,97.231,11051199965.0
2006-12-12 23:00:00,97.288,97.331,97.258,97.32,5764799994.0
2006-12-12 23:30:00,97.31,97.336,97.267,97.305,6871499985.0
2006-12-13 00:00:00,97.283,97.355,97.236,97.351,6188799993.0
2006-12-13 00:30:00,97.353,97.36,97.279,97.298,6926299977.0
2006-12-13 01:00:00,97.272,97.316,97.232,97.277,6191399980.0
2006-12-13 01:30:00,97.298,97.314,97.257,97.296,6985699999.0
2006-12-13 02:00:00,97.291,97.346,97.256,97.314,7000799967.0
2006-12-13 02:30:00,97.291,97.372,97.291,97.363,7273999972.0
2006-12-13 03:00:00,97.345,97.441,97.323,97.425,6431399996.0
2006-12-13 03:30:00,97.442,97.52,97.394,97.489,6015899991.0
2006-12-13 04:00:00,97.462,97.509,97.398,97.401,6481899989.0
2006-12-13 04:30:00,97.406,97.5,97.392,97.446,5696799970.0
2006-12-13 05:00:00,97.478,97.488,97.43,97.46,6093899970.0
2006-12-13 05:30:00,97.471,97.506,97.414,97.456,5886499977.0
2006-12-13 06:00:00,97.476,97.486,97.408,97.444,5423799975.0
2006-12-13 06:30:00,97.428,97.466,97.403,97.456,5931399972.0
2006-12-13 07:00:00,97.44,97.543,97.418,97.484,6594399981.0
2006-12-13 07:30:00,97.468,97.499,97.42,97.437,6104199982.0
2006-12-13 08:00:00,97.453,97.477,97.385,97.462,6246499993.0
2006-12-13 08:30:00,97.464,97.464,97.372,97.41,6468099974.0
2006-12-13 09:00:00,97.43,97.484,97.372,97.48,7406999979.0
2006-12-13 09:30:00,97.459,97.513,97.327,97.339,7407199967.0
2006-12-13 10:00:00,97.338,97.374,97.291,97.353,6577999993.0
2006-12-13 10:30:00,97.369,97.448,97.311,97.324,7367699974.0
2006-12-13 11:00:00,97.32,97.41,97.307,97.379,7792299979.0
2006-12-13 11:30:00,97.395,97.415,97.308,97.37,7919599969.0
2006-12-13 12:00:00,97.372,97.4,97.317,97.367,7701399988.0
2006-12-13 12:30:00,97.356,97.427,97.336,97.402,6498299996.0
2006-12-13 13:00:00,97.408,97.457,97.363,97.406,7468499969.0
2006-12-13 13:30:00,97.405,97.415,97.346,97.399,6963199968.0
2006-12-13 14:00:00,97.395,97.416,97.317,97.364,6309399985.0
2006-12-13 14:30:00,97.351,97.4,97.282,97.353,6700100003.0
2006-12-13 15:00:00,97.354,97.38,97.286,97.357,6821599986.0
2006-12-13 15:30:00,97.286,97.343,97.146,97.266,7267599993.0
2006-12-13 16:00:00,97.235,97.302,97.176,97.184,6662899983.0
2006-12-13 16:30:00,97.187,97.223,97.104,97.135,7446599982.0
2006-12-13 17:00:00,97.146,97.292,97.127,97.231,6212199986.0
2006-12-13 17:30:00,97.194,97.322,97.179,97.234,6802900006.0
2006-12-13 18:00:00,97.213,97.36,97.199,97.298,49375899872.0
2006-12-13 18:30:00,97.294,97.36,97.26,97.292,33507699895.0
2006-12-13 19:00:00,97.292,97.363,97.275,97.318,23059499979.0
2006-12-13 19:30:00,97.335,97.389,97.289,97.31,20052899886.0
2006-12-13 20:00:00,97.307,97.33,97.26,97.31,24038299994.0
2006-12-13 20:30:00,97.328,97.351,97.286,97.34,30698999937.0
2006-12-13 21:00:00,97.301,97.37,97.275,97.303,25784599963.0
2006-12-13 21:30:00,97.307,97.354,97.283,97.308,14588599986.0
2006-12-13 22:00:00,97.341,97.427,97.318,97.374,11263899974.0
2006-12-13 22:30:00,97.374,97.417,97.308,97.315,10633599978.0
2006-12-13 23:00:00,97.386,97.457,97.358,97.422,6369099993.0
2006-12-13 23:30:00,97.415,97.462,97.369,97.41,6388699987.0
2006-12-14 00:00:00,97.403,97.474,97.354,97.401,5974799982.0
2006-12-14 00:30:00,97.38,97.393,97.311,97.361,7076799975.0
2006-12-14 01:00:00,97.355,97.378,97.315,97.339,5797199979.0
2006-12-14 01:30:00,97.344,97.359,97.31,97.339,7569899998.0
2006-12-14 02:00:00,97.33,97.421,97.323,97.349,7369999982.0
2006-12-14 02:30:00,97.357,97.391,97.306,97.356,7176199965.0
2006-12-14 03:00:00,97.372,97.392,97.286,97.307,6657199987.0
2006-12-14 03:30:00,97.314,97.33,97.258,97.295,6698099993.0
2006-12-14 04:00:00,97.278,97.353,97.261,97.345,6493899983.0
2006-12-14 04:30:00,97.348,97.37,97.318,97.32,5478299988.0
2006-12-14 05:00:00,97.318,97.363,97.295,97.352,6241799975.0
2006-12-14 05:30:00,97.355,97.392,97.321,97.36,6818599987.0
2006-12-14 06:00:00,97.364,97.451,97.345,97.437,7079800005.0
2006-12-14 06:30:00,97.45,97.501,97.416,97.47,6216599997.0
2006-12-14 07:00:00,97.449,97.468,97.379,97.405,6425899968.0
2006-12-14 07:30:00,97.404,97.448,97.367,97.432,6088199994.0
2006-12-14 08:00:00,97.43,97.48,97.404,97.453,6573699984.0
2006-12-14 08:30:00,97.46,97.485,97.343,97.375,7084700000.0
2006-12-14 09:00:00,97.375,97.466,97.346,97.419,6991699971.0
2006-12-14 09:30:00,97.398,97.511,97.396,97.491,6855699961.0
2006-12-14 10:00:00,97.484,97.579,97.365,97.411,7145699972.0
2006-12-14 10:30:00,97.419,97.429,97.224,97.344,6735299988.0
2006-12-14 11:00:00,97.36,97.36,97.171,97.194,7359899998.0
2006-12-14 11:30:00,97.202,97.235,97.138,97.139,8019900003.0
2006-12-14 12:00:00,97.151,97.232,97.104,97.228,8023399978.0
2006-12-14 12:30:00,97.219,97.246,97.109,97.193,6229899986.0
2006-12-14 13:00:00,97.2,97.203,96.965,97.086,6559599979.0
2006-12-14 13:30:00,97.077,97.1,96.906,96.945,6472999982.0
2006-12-14 14:00:00,96.943,97.035,96.89,97.018,6598599990.0
2006-12-14 14:30:00,96.994,97.018,96.921,96.977,6614099973.0
2006-12-14 15:00:00,96.966,97.001,96.888,96.92,7109999998.0
2006-12-14 15:30:00,96.894,96.982,96.852,96.921,6620099981.0
2006-12-14 16:00:00,96.922,97.076,96.903,97.017,6187999979.0
2006-12-14 16:30:00,97.022,97.047,96.967,97.001,7218800006.0
2006-12-14 17:00:00,96.97,97.045,96.932,96.96,6859099998.0
2006-12-14 17:30:00,96.941,96.962,96.868,96.88,6928999982.0
2006-12-14 18:00:00,96.901,96.98,96.833,96.875,47153699802.0
2006-12-14 18:30:00,96.874,96.971,96.815,96.948,33553999928.0
2006-12-14 19:00:00,96.946,96.981,96.905,96.928,23582199980.0
2006-12-14 19:30:00,96.925,96.951,96.854,96.91,21500999954.0
2006-12-14 20:00:00,96.91,97.025,96.882,96.97,24448599953.0
2006-12-14 20:30:00,96.98,97.05,96.912,96.947,31395199941.0
2006-12-14 21:00:00,97.06,97.06,96.921,96.957,24606799920.0
2006-12-14 21:30:00,96.963,97.063,96.927,97.031,14053999964.0
2006-12-14 22:00:00,97.044,97.065,96.953,96.978,11091699966.0
2006-12-14 22:30:00,96.969,97.02,96.897,96.941,10408399987.0
2006-12-14 23:00:00,96.973,97.015,96.947,96.98,6671099995.0
2006-12-14 23:30:00,97.004,97.006,96.929,96.965,6615299996.0
2006-12-15 00:00:00,96.967,96.981,96.832,96.958,6225099991.0
2006-12-15 00:30:00,96.948,96.989,96.902,96.975,6521199973.0
2006-12-15 01:00:00,96.956,97.029,96.918,96.955,6461099992.0
2006-12-15 01:30:00,96.975,97.031,96.915,97.007,7017799978.0
2006-12-15 02:00:00,97.004,97.116,96.954,97.083,6994199971.0
2006-12-15 02:30:00,97.069,97.174,97.01,97.133,6995699966.0
2006-12-15 03:00:00,97.108,97.13,96.963,97.051,6887499981.0
2006-12-15 03:30:00,97.05,97.07,96.99,97.022,6391499994.0
2006-12-15 04:00:00,97.019,97.053,96.916,96.975,6442799989.0
2006-12-15 04:30:00,96.961,97.052,96.961,97.014,6335399979.0
2006-12-15 05:00:00,97.014,97.074,96.982,97.055,5332399997.0
2006-12-15 05:30:00,97.084,97.099,96.981,97.026,5862300007.0
2006-12-15 06:00:00,97.042,97.052,96.937,97.018,5984199993.0
2006-12-15 06:30:00,97.016,97.039,96.98,97.019,5564399986.0
2006-12-15 07:00:00,97.008,97.078,96.989,97.053,6163599999.0
2006-12-15 07:30:00,97.058,97.087,96.966,97.0,6733200003.0
2006-12-15 08:00:00,96.99,97.025,96.956,96.997,6371299973.0
2006-12-15 08:30:00,96.996,97.055,96.934,97.027,6571599979.0
2006-12-15 09:00:00,97.04,97.152,97.013,97.119,7045599982.0
2006-12-15 09:30:00,97.102,97.154,97.03,97.036,7329599985.0
2006-12-15 10:00:00,97.045,97.138,97.0,97.014,6626299969.0
2006-12-15 10:30:00,97.02,97.245,97.007,97.198,6804699997.0
2006-12-15 11:00:00,97.191,97.218,96.972,96.987,7813799974.0
2006-12-15 11:30:00,96.963,97.039,96.911,96.925,7909999961.0
2006-12-15 12:00:00,96.92,97.015,96.908,96.94,6946199988.0
2006-12-15 12:30:00,96.946,97.015,96.872,96.961,7039300005.0
2006-12-15 13:00:00,96.981,97.008,96.92,96.992,7245399971.0
2006-12-15 13:30:00,96.986,97.001,96.917,96.958,6459299976.0
2006-12-15 14:00:00,96.948,97.017,96.934,96.992,6553699976.0
2006-12-15 14:30:00,96.99,97.013,96.924,96.947,6775899976.0
2006-12-15 15:00:00,96.95,97.121,96.946,97.053,6467099995.0
2006-12-15 15:30:00,97.09,97.235,97.033,97.047,7719999985.0
2006-12-15 16:00:00,97.023,97.09,96.742,96.769,7471399963.0
2006-12-15 16:30:00,96.758,96.769,96.467,96.544,7166700001.0
2006-12-15 17:00:00,96.528,96.603,96.308,96.352,6729999972.0
2006-12-15 17:30:00,96.324,96.43,96.208,96.365,7408299981.0
2006-12-15 18:00:00,96.322,96.63,96.321,96.491,45301399913.0
2006-12-15 18:30:00,96.502,96.65,96.447,96.492,33845899928.0
2006-12-15 19:00:00,96.469,96.644,96.437,96.617,23505299930.0
2006-12-15 19:30:00,96.623,96.659,96.564,96.596,20857799916.0
2006-12-15 20:00:00,96.578,96.65,96.531,96.65,25420299957.0
2006-12-15 20:30:00,96.67,96.67,96.579,96.625,31099699965.0
2006-12-15 21:00:00,96.637,96.66,96.573,96.619,25449799908.0
2006-12-15 21:30:00,96.635,96.656,96.538,96.62,14467199964.0
2006-12-15 22:00:00,96.615,96.651,96.57,96.612,10792499973.0
2006-12-15 22:30:00,96.623,96.645,96.547,96.557,10818899987.0
2006-12-15 23:00:00,96.598,96.724,96.587,96.698,6190799982.0
2006-12-15 23:30:00,96.707,96.728,96.652,96.72,6340799981.0
2006-12-18 00:00:00,96.503,96.659,96.49,96.522,5644199987.0
2006-12-18 00:30:00,96.503,96.542,96.471,96.516,6039699981.0
2006-12-18 01:00:00,96.5,96.587,96.497,96.561,5473699989.0
2006-12-18 01:30:00,96.575,96.619,96.504,96.606,6792899962.0
2006-12-18 02:00:00,96.606,96.683,96.596,96.63,6764599981.0
2006-12-18 02:30:00,96.614,96.716,96.608,96.618,6579399981.0
2006-12-18 03:00:00,96.63,96.655,96.584,96.631,6929799988.0
2006-12-18 03:30:00,96.638,96.695,96.601,96.687,6373999976.0
2006-12-18 04:00:00,96.659,96.695,96.627,96.675,5768599986.0
2006-12-18 04:30:00,96.658,96.717,96.645,96.713,6500599998.0
2006-12-18 05:00:00,96.715,96.738,96.673,96.708,5643399976.0
2006-12-18 05:30:00,96.709,96.729,96.648,96.729,5726599987.0
2006-12-18 06:00:00,96.725,96.759,96.683,96.733,5622199994.0
2006-12-18 06:30:00,96.745,96.761,96.699,96.73,6232999977.0
2006-12-18 07:00:00,96.719,96.742,96.646,96.7,6351899977.0
2006-12-18 07:30:00,96.709,96.763,96.652,96.745,6522899988.0
2006-12-18 08:00:00,96.743,96.776,96.688,96.706,6299499997.0
2006-12-18 08:30:00,96.714,96.751,96.632,96.645,6493399969.0
2006-12-18 09:00:00,96.652,96.745,96.601,96.73,7209099988.0
2006-12-18 09:30:00,96.706,96.732,96.616,96.638,6695699962.0
2006-12-18 10:00:00,96.641,96.674,96.525,96.561,6341999973.0
2006-12-18 10:30:00,96.552,96.659,96.497,96.603,6984299996.0
2006-12-18 11:00:00,96.616,96.631,96.531,96.586,6864999998.0
2006-12-18 11:30:00,96.6,96.615,96.487,96.522,7576399977.0
2006-12-18 12:00:00,96.504,96.543,96.429,96.444,7333499991.0
2006-12-18 12:30:00,96.411,96.499,96.316,96.443,6812099993.0
2006-12-18 13:00:00,96.465,96.525,96.458,96.5,6760499970.0
2006-12-18 13:30:00,96.501,96.51,96.407,96.45,7068999974.0
2006-12-18 14:00:00,96.448,96.511,96.407,96.465,6244099972.0
2006-12-18 14:30:00,96.467,96.508,96.412,96.442,6595699995.0
2006-12-18 15:00:00,96.457,96.575,96.423,96.523,6577099981.0
2006-12-18 15:30:00,96.522,96.633,96.512,96.577,7047599960.0
2006-12-18 16:00:00,96.563,96.609,96.523,96.582,6340399963.0
2006-12-18 16:30:00,96.597,96.653,96.503,96.523,7101699980.0
2006-12-18 17:00:00,96.524,96.543,96.359,96.377,6716999981.0
2006-12-18 17:30:00,96.378,96.475,96.347,96.404,6627999987.0
2006-12-18 18:00:00,96.406,96.52,96.394,96.45,47711699816.0
2006-12-18 18:30:00,96.463,96.56,96.383,96.466,32543399928.0
2006-12-18 19:00:00,96.466,96.526,96.449,96.505,22459799968.0
2006-12-18 19:30:00,96.51,96.559,96.426,96.47,20630499943.0
2006-12-18 20:00:00,96.465,96.594,96.45,96.56,25369199959.0
2006-12-18 20:30:00,96.55,96.67,96.525,96.594,31796199923.0
2006-12-18 21:00:00,96.68,96.68,96.53,96.541,23318699952.0
2006-12-18 21:30:00,96.55,96.695,96.54,96.681,14490599973.0
2006-12-18 22:00:00,96.674,96.693,96.593,96.593,11600099953.0
2006-12-18 22:30:00,96.624,96.638,96.529,96.582,10251399955.0
2006-12-18 23:00:00,96.609,96.635,96.554,96.61,6260200006.0
2006-12-18 23:30:00,96.615,96.641,96.576,96.605,6564599985.0
2006-12-19 00:00:00,96.587,96.647,96.558,96.615,5880600002.0
2006-12-19 00:30:00,96.625,96.628,96.566,96.611,6479999996.0
2006-12-19 01:00:00,96.604,96.649,96.53,96.553,6430500004.0
2006-12-19 01:30:00,96.572,96.598,96.519,96.594,7470199966.0
2006-12-19 02:00:00,96.568,96.596,96.517,96.576,6600299990.0
2006-12-19 02:30:00,96.569,96.597,96.514,96.558,6412099979.0
2006-12-19 03:00:00,96.575,96.579,96.388,96.473,7303499988.0
2006-12-19 03:30:00,96.487,96.51,96.416,96.448,6755999979.0
2006-12-19 04:00:00,96.452,96.489,96.424,96.438,4963499974.0
2006-12-19 04:30:00,96.451,96.479,96.419,96.469,5248699989.0
2006-12-19 05:00:00,96.475,96.5,96.403,96.478,5250999997.0
2006-12-19 05:30:00,96.485,96.536,96.447,96.476,6313199982.0
2006-12-19 06:00:00,96.476,96.504,96.399,96.469,5399099997.0
2006-12-19 06:30:00,96.447,96.482,96.414,96.447,6822100010.0
2006-12-19 07:00:00,96.461,96.484,96.415,96.454,6748099993.0
2006-12-19 07:30:00,96.454,96.494,96.404,96.476,6381499981.0
2006-12-19 08:00:00,96.472,96.574,96.442,96.527,6791299971.0
2006-12-19 08:30:00,96.546,96.551,96.432,96.487,6702000008.0
2006-12-19 09:00:00,96.497,96.677,96.473,96.617,7131099984.0
2006-12-19 09:30:00,96.587,96.851,96.573,96.828,6820800000.0
2006-12-19 10:00:00,96.834,96.844,96.696,96.723,6855799977.0
2006-12-19 10:30:00,96.735,96.821,96.648,96.76,7094699973.0
2006-12-19 11:00:00,96.78,96.972,96.762,96.954,7300299987.0
2006-12-19 11:30:00,96.97,97.001,96.922,96.953,7620199986.0
2006-12-19 12:00:00,96.968,96.988,96.882,96.914,6592499944.0
2006-12-19 12:30:00,96.884,97.008,96.884,96.978,6319399988.0
2006-12-19 13:00:00,96.996,97.035,96.936,96.971,6602399999.0
2006-12-19 13:30:00,96.967,97.008,96.935,96.979,6726699994.0
2006-12-19 14:00:00,96.976,97.064,96.955,97.026,6917499971.0
2006-12-19 14:30:00,97.014,97.031,96.928,96.988,6636999978.0
2006-12-19 15:00:00,96.982,97.038,96.905,96.976,6498499971.0
2006-12-19 15:30:00,96.895,97.008,96.839,96.97,7252299986.0
2006-12-19 16:00:00,96.941,97.017,96.935,96.945,6994399981.0
2006-12-19 16:30:00,96.953,97.074,96.927,97.02,6691499968.0
2006-12-19 17:00:00,97.005,97.092,96.976,97.043,6356099988.0
2006-12-19 17:30:00,97.053,97.095,97.015,97.015,6729099978.0
2006-12-19 18:00:00,97.029,97.18,96.968,97.012,47228499852.0
2006-12-19 18:30:00,97.015,97.15,96.995,97.084,34048999924.0
2006-12-19 19:00:00,97.1,97.168,97.061,97.105,23517099952.0
2006-12-19 19:30:00,97.117,97.166,97.094,97.127,21857299983.0
2006-12-19 20:00:00,97.12,97.159,97.076,97.115,24555499884.0
2006-12-19 20:30:00,97.128,97.265,97.107,97.235,31703699918.0
2006-12-19 21:00:00,97.17,97.239,97.16,97.219,23253099970.0
2006-12-19 21:30:00,97.212,97.229,97.139,97.178,14824299913.0
2006-12-19 22:00:00,97.184,97.223,97.144,97.174,10787699957.0
2006-12-19 22:30:00,97.205,97.24,97.137,97.15,10730599945.0
2006-12-19 23:00:00,97.208,97.252,97.178,97.22,6083099978.0
2006-12-19 23:30:00,97.236,97.261,97.188,97.214,6811099965.0
2006-12-20 00:00:00,97.233,97.257,97.173,97.237,5925799984.0
2006-12-20 00:30:00,97.23,97.258,97.167,97.207,7196399982.0
2006-12-20 01:00:00,97.202,97.291,97.183,97.251,5569499980.0
2006-12-20 01:30:00,97.257,97.304,97.211,97.24,6655799977.0
2006-12-20 02:00:00,97.249,97.342,97.234,97.32,6599899969.0
2006-12-20 02:30:00,97.297,97.513,97.289,97.476,6448299994.0
2006-12-20 03:00:00,97.465,97.491,97.394,97.431,6672499975.0
2006-12-20 03:30:00,97.435,97.483,97.378,97.438,6805999994.0
2006-12-20 04:00:00,97.436,97.486,97.387,97.478,6311799995.0
2006-12-20 04:30:00,97.457,97.49,97.414,97.424,5836099978.0
2006-12-20 05:00:00,97.432,97.477,97.403,97.413,5822399975.0
2006-12-20 05:30:00,97.421,97.476,97.375,97.439,5888199985.0
2006-12-20 06:00:00,97.446,97.458,97.379,97.415,5366599971.0
2006-12-20 06:30:00,97.395,97.429,97.33,97.362,5599399980.0
2006-12-20 07:00:00,97.358,97.385,97.315,97.36,6247899981.0
2006-12-20 07:30:00,97.368,97.404,97.31,97.385,6132399978.0
2006-12-20 08:00:00,97.377,97.45,97.369,97.369,6617999970.0
2006-12-20 08:30:00,97.395,97.466,97.368,97.383,6561499966.0
2006-12-20 09:00:00,97.396,97.415,97.316,97.333,6701699978.0
2006-12-20 09:30:00,97.346,97.346,97.258,97.277,6514399973.0
2006-12-20 10:00:00,97.269,97.334,97.236,97.293,6542399989.0
2006-12-20 10:30:00,97.297,97.318,97.183,97.256,6815799975.0
2006-12-20 11:00:00,97.272,97.345,97.223,97.285,7028099970.0
2006-12-20 11:30:00,97.301,97.342,97.265,97.287,7928699996.0
2006-12-20 12:00:00,97.305,97.333,97.215,97.249,7354399980.0
2006-12-20 12:30:00,97.249,97.264,97.185,97.213,7168599984.0
2006-12-20 13:00:00,97.242,97.264,97.153,97.239,7090700000.0
2006-12-20 13:30:00,97.234,97.273,97.206,97.254,7042599978.0
2006-12-20 14:00:00,97.272,97.296,97.236,97.256,6890099995.0
2006-12-20 14:30:00,97.265,97.293,97.199,97.235,6555799983.0
2006-12-20 15:00:00,97.246,97.275,97.161,97.217,6565599992.0
2006-12-20 15:30:00,97.247,97.283,97.19,97.27,6842299991.0
2006-12-20 16:00:00,97.242,97.3,97.197,97.265,6715999988.0
2006-12-20 16:30:00,97.248,97.284,97.164,97.165,6964899966.0
2006-12-20 17:00:00,97.157,97.329,97.133,97.296,7304699959.0
2006-12-20 17:30:00,97.288,97.314,97.154,97.205,6880499992.0
2006-12-20 18:00:00,97.196,97.305,97.176,97.28,46851199896.0
2006-12-20 18:30:00,97.279,97.306,97.16,97.241,33317499917.0
2006-12-20 19:00:00,97.262,97.267,97.143,97.152,23557599954.0
2006-12-20 19:30:00,97.153,97.198,97.106,97.125,21673899958.0
2006-12-20 20:00:00,97.146,97.201,97.128,97.175,25857399937.0
2006-12-20 20:30:00,97.17,97.25,97.142,97.175,32515899927.0
2006-12-20 21:00:00,97.193,97.213,97.131,97.164,24815999950.0
2006-12-20 21:30:00,97.165,97.201,97.132,97.16,15220399941.0
2006-12-20 22:00:00,97.146,97.214,97.113,97.113,11555899987.0
2006-12-20 22:30:00,97.129,97.178,97.089,97.141,10236499970.0
2006-12-20 23:00:00,97.164,97.216,97.139,97.2,6695599996.0
2006-12-20 23:30:00,97.21,97.243,97.148,97.21,7128999977.0
2006-12-21 00:00:00,97.196,97.217,97.115,97.187,5777399982.0
2006-12-21 00:30:00,97.162,97.222,97.126,97.183,6617399993.0
2006-12-21 01:00:00,97.165,97.263,97.159,97.235,6294899996.0
2006-12-21 01:30:00,97.262,97.27,97.18,97.21,7044199985.0
2006-12-21 02:00:00,97.181,97.238,97.157,97.194,6770299999.0
2006-12-21 02:30:00,97.174,97.235,97.137,97.232,6418699993.0
2006-12-21 03:00:00,97.213,97.281,97.181,97.212,6269100000.0
2006-12-21 03:30:00,97.205,97.256,97.166,97.226,6509099992.0
2006-12-21 04:00:00,97.199,97.257,97.187,97.228,5933999982.0
2006-12-21 04:30:00,97.257,97.273,97.208,97.238,6521600004.0
2006-12-21 05:00:00,97.252,97.289,97.217,97.245,5203999982.0
2006-12-21 05:30:00,97.246,97.288,97.222,97.286,4820199979.0
2006-12-21 06:00:00,97.273,97.292,97.227,97.264,6109299961.0
2006-12-21 06:30:00,97.27,97.331,97.248,97.324,6571799971.0
2006-12-21 07:00:00,97.297,97.331,97.267,97.273,6170499968.0
2006-12-21 07:30:00,97.295,97.31,97.248,97.27,6373499978.0
2006-12-21 08:00:00,97.279,97.334,97.22,97.285,6350999980.0
2006-12-21 08:30:00,97.305,97.316,97.208,97.285,6950499979.0
2006-12-21 09:00:00,97.288,97.333,97.251,97.31,7105999969.0
2006-12-21 09:30:00,97.323,97.471,97.284,97.362,6809199991.0
2006-12-21 10:00:00,97.345,97.371,97.293,97.306,6742700015.0
2006-12-21 10:30:00,97.328,97.351,97.246,97.32,6414999989.0
2006-12-21 11:00:00,97.337,97.374,97.232,97.237,7537899954.0
2006-12-21 11:30:00,97.226,97.285,97.041,97.064,7693399972.0
2006-12-21 12:00:00,97.062,97.062,96.935,97.035,7490599977.0
2006-12-21 12:30:00,97.038,97.072,96.955,97.017,6260299979.0
2006-12-21 13:00:00,97.033,97.162,97.028,97.115,6688099979.0
2006-12-21 13:30:00,97.121,97.15,97.021,97.099,6606799993.0
2006-12-21 14:00:00,97.095,97.119,97.022,97.082,6825399989.0
2006-12-21 14:30:00,97.082,97.156,97.046,97.127,6355199981.0
2006-12-21 15:00:00,97.123,97.196,97.063,97.088,7591499982.0
2006-12-21 15:30:00,97.097,97.228,97.038,97.197,7459699978.0
2006-12-21 16:00:00,97.189,97.203,97.083,97.1,7194599971.0
2006-12-21 16:30:00,97.098,97.107,96.974,97.017,6835399958.0
2006-12-21 17:00:00,97.088,97.177,97.048,97.148,6592299970.0
2006-12-21 17:30:00,97.152,97.25,97.115,97.23,7140799978.0
2006-12-21 18:00:00,97.238,97.281,97.15,97.208,43024899864.0
2006-12-21 18:30:00,97.208,97.225,97.081,97.157,33537399948.0
2006-12-21 19:00:00,97.135,97.226,97.134,97.139,22829299909.0
2006-12-21 19:30:00,97.16,97.184,97.1,97.142,21461199922.0
2006-12-21 20:00:00,97.158,97.29,97.12,97.27,24451999944.0
2006-12-21 20:30:00,97.185,97.29,97.153,97.176,30598399946.0
2006-12-21 21:00:00,97.195,97.29,97.157,97.26,24707399939.0
2006-12-21 21:30:00,97.26,97.297,97.216,97.279,14680399941.0
2006-12-21 22:00:00,97.273,97.291,97.179,97.179,11064500001.0
2006-12-21 22:30:00,97.193,97.228,97.126,97.192,11017599953.0
2006-12-21 23:00:00,97.201,97.245,97.181,97.193,6910499991.0
2006-12-21 23:30:00,97.217,97.231,97.17,97.202,5629399984.0
2006-12-22 00:00:00,97.191,97.223,97.12,97.175,5924500003.0
2006-12-22 00:30:00,97.163,97.231,97.137,97.231,7076799975.0
2006-12-22 01:00:00,97.225,97.276,97.164,97.248,5935699993.0
2006-12-22 01:30:00,97.272,97.272,97.161,97.217,6797799976.0
2006-12-22 02:00:00,97.193,97.329,97.169,97.292,6349399982.0
2006-12-22 02:30:00,97.272,97.344,97.249,97.318,6445099979.0
2006-12-22 03:00:00,97.313,97.338,97.271,97.295,6135999995.0
2006-12-22 03:30:00,97.292,97.32,97.248,97.306,6620600016.0
2006-12-22 04:00:00,97.298,97.312,97.217,97.233,5953000007.0
2006-12-22 04:30:00,97.255,97.255,97.2,97.214,5287799986.0
2006-12-22 05:00:00,97.23,97.293,97.212,97.259,6414300001.0
2006-12-22 05:30:00,97.26,97.26,97.179,97.219,5969199968.0
2006-12-22 06:00:00,97.208,97.258,97.196,97.218,6150699963.0
2006-12-22 06:30:00,97.219,97.266,97.196,97.237,5748799974.0
2006-12-22 07:00:00,97.249,97.298,97.221,97.259,6638700004.0
2006-12-22 07:30:00,97.267,97.3,97.217,97.258,5972499970.0
2006-12-22 08:00:00,97.25,97.305,97.229,97.271,6524699995.0
2006-12-22 08:30:00,97.284,97.407,97.242,97.354,6728499993.0
2006-12-22 09:00:00,97.382,97.469,97.333,97.435,6612199979.0
2006-12-22 09:30:00,97.425,97.511,97.407,97.47,6901600005.0
2006-12-22 10:00:00,97.481,97.504,97.351,97.433,6577799980.0
2006-12-22 10:30:00,97.432,97.487,97.386,97.442,6683499978.0
2006-12-22 11:00:00,97.453,97.515,97.404,97.449,6861499948.0
2006-12-22 11:30:00,97.449,97.576,97.446,97.544,7470499962.0
2006-12-22 12:00:00,97.558,97.589,97.502,97.532,7259299996.0
2006-12-22 12:30:00,97.523,97.63,97.515,97.537,5991599981.0
2006-12-22 13:00:00,97.55,97.565,97.442,97.488,7417399983.0
2006-12-22 13:30:00,97.495,97.541,97.44,97.489,6225499984.0
2006-12-22 14:00:00,97.478,97.543,97.444,97.462,6588199990.0
2006-12-22 14:30:00,97.442,97.509,97.4,97.462,6435199982.0
2006-12-22 15:00:00,97.455,97.471,97.373,97.389,6742599982.0
2006-12-22 15:30:00,97.393,97.508,97.357,97.409,7236899976.0
2006-12-22 16:00:00,97.387,97.465,97.36,97.439,6345899964.0
2006-12-22 16:30:00,97.44,97.483,97.327,97.337,6875499975.0
2006-12-22 17:00:00,97.307,97.541,97.307,97.476,7233799972.0
2006-12-22 17:30:00,97.457,97.497,97.394,97.447,6542799965.0
2006-12-22 18:00:00,97.415,97.495,97.23,97.409,47313899979.0
2006-12-22 18:30:00,97.408,97.419,97.272,97.334,31658999930.0
2006-12-22 19:00:00,97.335,97.354,97.216,97.27,23761199926.0
2006-12-22 19:30:00,97.288,97.313,97.233,97.274,21543499960.0
2006-12-22 20:00:00,97.26,97.284,97.221,97.25,23386599958.0
2006-12-22 20:30:00,97.265,97.47,97.234,97.46,27629799925.0
2006-12-22 21:00:00,97.45,97.45,97.218,97.355,24042099883.0
2006-12-22 21:30:00,97.347,97.452,97.303,97.43,14194099947.0
2006-12-22 22:00:00,97.431,97.458,97.359,97.375,10899799980.0
2006-12-22 22:30:00,97.401,97.466,97.346,97.357,11102299972.0
2006-12-22 23:00:00,97.432,97.446,97.36,97.394,5755499980.0
2006-12-22 23:30:00,97.411,97.472,97.301,97.359,6879499996.0
2006-12-25 00:00:00,97.292,97.373,97.246,97.29,5539199984.0
2006-12-25 00:30:00,97.268,97.354,97.22,97.319,6293199963.0
2006-12-25 01:00:00,97.345,97.402,97.264,97.352,6137199979.0
2006-12-25 01:30:00,97.358,97.4,97.286,97.315,7293500006.0
2006-12-25 02:00:00,97.34,97.356,97.244,97.3,6547699983.0
2006-12-25 02:30:00,97.255,97.349,97.244,97.312,7195599993.0
2006-12-25 03:00:00,97.278,97.332,97.234,97.283,7171499967.0
2006-12-25 03:30:00,97.29,97.337,97.242,97.297,7355499979.0
2006-12-25 04:00:00,97.327,97.341,97.226,97.251,6624099981.0
2006-12-25 04:30:00,97.286,97.313,97.206,97.257,6785500011.0
2006-12-25 05:00:00,97.282,97.324,97.198,97.288,6487199968.0
2006-12-25 05:30:00,97.257,97.317,97.227,97.269,6734999972.0
2006-12-25 06:00:00,97.293,97.326,97.219,97.268,7039899999.0
2006-12-25 06:30:00,97.266,97.326,97.239,97.273,6453800000.0
2006-12-25 07:00:00,97.268,97.356,97.249,97.286,6824699976.0
2006-12-25 07:30:00,97.321,97.349,97.229,97.229,6807099983.0
2006-12-25 08:00:00,97.25,97.457,97.242,97.326,7643799950.0
2006-12-25 08:30:00,97.357,97.402,97.312,97.346,6768999982.0
2006-12-25 09:00:00,97.377,97.445,97.316,97.432,7294299952.0
2006-12-25 09:30:00,97.408,97.441,97.336,97.381,6818499962.0
2006-12-25 10:00:00,97.389,97.486,97.243,97.299,7315699972.0
2006-12-25 10:30:00,97.353,97.403,97.074,97.183,7163999990.0
2006-12-25 11:00:00,97.325,97.462,97.108,97.216,7319099977.0
2006-12-25 11:30:00,97.163,97.395,97.059,97.357,7670499984.0
2006-12-25 12:00:00,97.378,97.498,97.082,97.236,7417899992.0
2006-12-25 12:30:00,97.305,97.421,97.108,97.334,6046399967.0
2006-12-25 13:00:00,97.397,97.403,97.167,97.336,6841599979.0
2006-12-25 13:30:00,97.383,97.437,97.195,97.388,6609799988.0
2006-12-25 14:00:00,97.403,97.438,97.14,97.243,7362099986.0
2006-12-25 14:30:00,97.199,97.423,97.11,97.398,6802599955.0
2006-12-25 15:00:00,97.427,97.447,97.246,97.294,7090999986.0
2006-12-25 15:30:00,97.402,97.42,97.109,97.189,7061599967.0
2006-12-25 16:00:00,97.213,97.477,97.093,97.398,6335599967.0
2006-12-25 16:30:00,97.411,97.463,97.164,97.39,6930099988.0
2006-12-25 17:00:00,97.38,97.458,97.15,97.388,5914099995.0
2006-12-25 17:30:00,97.424,97.47,97.347,97.384,6652899981.0
2006-12-25 18:00:00,97.382,97.591,97.354,97.56,25932299886.0
2006-12-25 18:30:00,97.591,97.662,97.432,97.445,28988099924.0
2006-12-25 19:00:00,97.448,97.573,97.108,97.222,23799899909.0
2006-12-25 19:30:00,97.356,97.46,97.092,97.316,22223499905.0
2006-12-25 20:00:00,97.379,97.443,97.073,97.073,22025699927.0
2006-12-25 20:30:00,97.401,97.468,97.102,97.328,26467699955.0
2006-12-25 21:00:00,97.31,97.357,97.302,97.322,24667299930.0
2006-12-25 21:30:00,97.312,97.419,97.297,97.385,14193299972.0
2006-12-25 22:00:00,97.382,97.467,97.37,97.387,11626000010.0
2006-12-25 22:30:00,97.453,97.47,97.233,97.288,10833899977.0
2006-12-25 23:00:00,97.31,97.327,97.277,97.308,5633399999.0
2006-12-25 23:30:00,97.312,97.412,97.183,97.214,6421499977.0
2006-12-26 00:00:00,97.272,97.389,97.266,97.38,6327599959.0
2006-12-26 00:30:00,97.333,97.389,97.248,97.374,6502099960.0
2006-12-26 01:00:00,97.334,97.383,97.268,97.347,6782799969.0
2006-12-26 01:30:00,97.405,97.501,97.342,97.419,7644999960.0
2006-12-26 02:00:00,97.406,97.528,97.359,97.497,7602000000.0
2006-12-26 02:30:00,97.468,97.549,97.435,97.498,8018699984.0
2006-12-26 03:00:00,97.514,97.55,97.456,97.477,7391899997.0
2006-12-26 03:30:00,97.495,97.547,97.458,97.472,7321699953.0
2006-12-26 04:00:00,97.52,97.546,97.453,97.503,7202299965.0
2006-12-26 04:30:00,97.514,97.551,97.439,97.439,6564499987.0
2006-12-26 05:00:00,97.473,97.513,97.426,97.447,7088400009.0
2006-12-26 05:30:00,97.465,97.487,97.375,97.474,6690599981.0
2006-12-26 06:00:00,97.443,97.503,97.392,97.446,7238399989.0
2006-12-26 06:30:00,97.448,97.48,97.359,97.43,7310199950.0
2006-12-26 07:00:00,97.462,97.469,97.369,97.427,7899399984.0
2006-12-26 07:30:00,97.41,97.461,97.354,97.425,7768299987.0
2006-12-26 08:00:00,97.428,97.456,97.384,97.407,7382299983.0
2006-12-26 08:30:00,97.436,97.467,97.327,97.377,7190099987.0
2006-12-26 09:00:00,97.404,97.479,97.373,97.444,7742599991.0
2006-12-26 09:30:00,97.46,97.476,97.37,97.421,7459400000.0
2006-12-26 10:00:00,97.405,97.457,97.321,97.335,5912299989.0
2006-12-26 10:30:00,97.342,97.445,97.321,97.374,6877000015.0
2006-12-26 11:00:00,97.395,97.482,97.356,97.397,6830099984.0
2006-12-26 11:30:00,97.392,97.482,97.345,97.429,7460099976.0
2006-12-26 12:00:00,97.389,97.472,97.351,97.411,7273799995.0
2006-12-26 12:30:00,97.392,97.498,97.364,97.384,5841099974.0
2006-12-26 13:00:00,97.416,97.475,97.316,97.377,6271799976.0
2006-12-26 13:30:00,97.377,97.494,97.343,97.41,6516099961.0
2006-12-26 14:00:00,97.467,97.497,97.378,97.425,5854599959.0
2006-12-26 14:30:00,97.411,97.457,97.299,97.338,5913699985.0
2006-12-26 15:00:00,97.365,97.525,97.338,97.402,6062600012.0
2006-12-26 15:30:00,97.404,97.458,97.297,97.385,6170800008.0
2006-12-26 16:00:00,97.392,97.454,97.354,97.365,5924299992.0
2006-12-26 16:30:00,97.393,97.428,97.32,97.357,6690100000.0
2006-12-26 17:00:00,97.343,97.475,97.323,97.468,6519799983.0
2006-12-26 17:30:00,97.462,97.486,97.386,97.391,5942799987.0
2006-12-26 18:00:00,97.383,97.58,97.345,97.376,43906999892.0
2006-12-26 18:30:00,97.375,97.52,97.345,97.379,32253499913.0
2006-12-26 19:00:00,97.375,97.538,97.367,97.415,23331499908.0
2006-12-26 19:30:00,97.426,97.465,97.302,97.372,21659899920.0
2006-12-26 20:00:00,97.36,97.42,97.305,97.318,20037299928.0
2006-12-26 20:30:00,97.339,97.42,97.297,97.38,27893799925.0
2006-12-26 21:00:00,97.4,97.429,97.266,97.37,24108599938.0
2006-12-26 21:30:00,97.373,97.435,97.311,97.322,14334499988.0
2006-12-26 22:00:00,97.295,97.361,97.217,97.217,10884099971.0
2006-12-26 22:30:00,97.255,97.328,97.193,97.293,9922099983.0
2006-12-26 23:00:00,97.3,97.373,97.253,97.296,5777999992.0
2006-12-26 23:30:00,97.301,97.398,97.266,97.315,6057100001.0
2006-12-27 00:00:00,97.312,97.385,97.275,97.375,5711899979.0
2006-12-27 00:30:00,97.369,97.419,97.29,97.322,6550200006.0
2006-12-27 01:00:00,97.305,97.375,97.3,97.343,5630199992.0
2006-12-27 01:30:00,97.339,97.387,97.305,97.374,6555399962.0
2006-12-27 02:00:00,97.369,97.431,97.244,97.27,5966199991.0
2006-12-27 02:30:00,97.251,97.388,97.251,97.334,7067599983.0
2006-12-27 03:00:00,97.329,97.407,97.302,97.322,5721599987.0
2006-12-27 03:30:00,97.323,97.377,97.232,97.262,6567999993.0
2006-12-27 04:00:00,97.231,97.351,97.224,97.288,5617399976.0
2006-12-27 04:30:00,97.276,97.301,97.199,97.272,5810799996.0
2006-12-27 05:00:00,97.271,97.347,97.237,97.33,6812499974.0
2006-12-27 05:30:00,97.318,97.345,97.26,97.282,5143899975.0
2006-12-27 06:00:00,97.271,97.329,97.236,97.258,6279899974.0
2006-12-27 06:30:00,97.259,97.285,97.214,97.266,6830699982.0
2006-12-27 07:00:00,97.252,97.3,97.226,97.252,6391499989.0
2006-12-27 07:30:00,97.263,97.394,97.247,97.377,6045999951.0
2006-12-27 08:00:00,97.368,97.421,97.35,97.398,6860699969.0
2006-12-27 08:30:00,97.424,97.494,97.374,97.453,6223399995.0
2006-12-27 09:00:00,97.445,97.455,97.367,97.423,6932699989.0
2006-12-27 09:30:00,97.405,97.422,97.321,97.333,6560999979.0
2006-12-27 10:00:00,97.341,97.417,97.302,97.331,7128999976.0
2006-12-27 10:30:00,97.348,97.361,97.269,97.308,6666999991.0
2006-12-27 11:00:00,97.29,97.353,97.261,97.326,7350299976.0
2006-12-27 11:30:00,97.326,97.349,97.223,97.247,7295299979.0
2006-12-27 12:00:00,97.252,97.326,97.221,97.322,7267899989.0
2006-12-27 12:30:00,97.291,97.327,97.206,97.214,6262099979.0
2006-12-27 13:00:00,97.25,97.257,97.178,97.196,6806099976.0
2006-12-27 13:30:00,97.208,97.231,97.113,97.194,6680199982.0
2006-12-27 14:00:00,97.211,97.223,97.154,97.182,6788099960.0
2006-12-27 14:30:00,97.19,97.282,97.128,97.228,6482699983.0
2006-12-27 15:00:00,97.238,97.257,97.093,97.126,6665899990.0
2006-12-27 15:30:00,97.138,97.138,96.855,96.923,6471299974.0
2006-12-27 16:00:00,96.906,96.936,96.598,96.696,6984499973.0
2006-12-27 16:30:00,96.71,96.778,96.686,96.706,7669599987.0
2006-12-27 17:00:00,96.681,96.894,96.681,96.83,6539399969.0
2006-12-27 17:30:00,96.803,96.869,96.783,96.812,6850599999.0
2006-12-27 18:00:00,96.827,96.92,96.791,96.832,41317599899.0
2006-12-27 18:30:00,96.82,96.905,96.796,96.883,29498299909.0
2006-12-27 19:00:00,96.891,96.908,96.854,96.872,22194299929.0
2006-12-27 19:30:00,96.883,96.92,96.827,96.863,21657899940.0
2006-12-27 20:00:00,96.85,96.895,96.822,96.855,25784499939.0
2006-12-27 20:30:00,96.851,96.908,96.826,96.88,32388199905.0
2006-12-27 21:00:00,96.84,96.901,96.83,96.864,23216299951.0
2006-12-27 21:30:00,96.854,96.901,96.801,96.812,13954399961.0
2006-12-27 22:00:00,96.84,96.864,96.801,96.825,11585099972.0
2006-12-27 22:30:00,96.832,96.864,96.754,96.805,10311099939.0
2006-12-27 23:00:00,96.851,96.873,96.811,96.865,6559599986.0
2006-12-27 23:30:00,96.87,96.913,96.832,96.842,6974799974.0
2006-12-28 00:00:00,96.836,96.836,96.723,96.81,6462899959.0
2006-12-28 00:30:00,96.778,96.837,96.714,96.81,6282199983.0
2006-12-28 01:00:00,96.779,96.863,96.751,96.828,6437699991.0
2006-12-28 01:30:00,96.831,96.885,96.779,96.869,6895099967.0
2006-12-28 02:00:00,96.887,96.897,96.778,96.85,6770299984.0
2006-12-28 02:30:00,96.822,96.873,96.785,96.838,7441699989.0
2006-12-28 03:00:00,96.857,96.916,96.81,96.848,6726699967.0
2006-12-28 03:30:00,96.849,96.871,96.771,96.87,6697199989.0
2006-12-28 04:00:00,96.873,96.894,96.817,96.882,5944500005.0
2006-12-28 04:30:00,96.866,96.904,96.842,96.88,6288699995.0
2006-12-28 05:00:00,96.884,96.903,96.83,96.885,6430099981.0
2006-12-28 05:30:00,96.885,96.91,96.824,96.852,5164099978.0
2006-12-28 06:00:00,96.858,96.894,96.808,96.892,5535500000.0
2006-12-28 06:30:00,96.872,96.919,96.826,96.878,5945599957.0
2006-12-28 07:00:00,96.873,96.879,96.804,96.823,6008099977.0
2006-12-28 07:30:00,96.826,96.908,96.803,96.848,6010399990.0
2006-12-28 08:00:00,96.897,96.923,96.81,96.839,6160499983.0
2006-12-28 08:30:00,96.845,96.881,96.756,96.81,6241999978.0
2006-12-28 09:00:00,96.809,96.87,96.778,96.848,7204599976.0
2006-12-28 09:30:00,96.842,96.848,96.711,96.768,6816199986.0
2006-12-28 10:00:00,96.778,96.855,96.755,96.826,6160499990.0
2006-12-28 10:30:00,96.842,96.922,96.792,96.855,6992099980.0
2006-12-28 11:00:00,96.849,97.078,96.841,97.07,7280800000.0
2006-12-28 11:30:00,97.059,97.078,97.007,97.063,8265299978.0
2006-12-28 12:00:00,97.045,97.141,97.033,97.112,7468799991.0
2006-12-28 12:30:00,97.092,97.182,97.065,97.13,6662699997.0
2006-12-28 13:00:00,97.157,97.262,97.128,97.21,6776499981.0
2006-12-28 13:30:00,97.208,97.224,97.143,97.167,6879799984.0
2006-12-28 14:00:00,97.188,97.299,97.144,97.27,6209199990.0
2006-12-28 14:30:00,97.255,97.565,97.229,97.516,7206099963.0
2006-12-28 15:00:00,97.512,97.57,97.457,97.53,7444599964.0
2006-12-28 15:30:00,97.531,97.55,97.35,97.415,6938499976.0
2006-12-28 16:00:00,97.38,97.462,97.343,97.373,7212799988.0
2006-12-28 16:30:00,97.384,97.424,97.288,97.303,7290499973.0
2006-12-28 17:00:00,97.273,97.349,97.217,97.278,7293200013.0
2006-12-28 17:30:00,97.295,97.36,97.263,97.309,6684399985.0
2006-12-28 18:00:00,97.312,97.44,97.287,97.34,45208599846.0
2006-12-28 18:30:00,97.33,97.49,97.31,97.405,32841399930.0
2006-12-28 19:00:00,97.42,97.434,97.362,97.413,23492899997.0
2006-12-28 19:30:00,97.424,97.478,97.382,97.387,21301799966.0
2006-12-28 20:00:00,97.397,97.407,97.279,97.37,24457299963.0
2006-12-28 20:30:00,97.322,97.357,97.289,97.33,31698999930.0
2006-12-28 21:00:00,97.31,97.431,97.302,97.342,24470899983.0
2006-12-28 21:30:00,97.356,97.367,97.254,97.291,14528399939.0
2006-12-28 22:00:00,97.291,97.317,97.215,97.239,11312799974.0
2006-12-28 22:30:00,97.242,97.278,97.16,97.205,10731599942.0
2006-12-28 23:00:00,97.226,97.335,97.192,97.31,6084599976.0
2006-12-28 23:30:00,97.313,97.355,97.26,97.278,6550199962.0
2006-12-29 00:00:00,97.292,97.352,97.236,97.309,5523399993.0
2006-12-29 00:30:00,97.293,97.317,97.241,97.292,6433699979.0
2006-12-29 01:00:00,97.29,97.317,97.22,97.265,6185799975.0
2006-12-29 01:30:00,97.272,97.299,97.2,97.238,6795899975.0
2006-12-29 02:00:00,97.244,97.282,97.21,97.258,6890999981.0
2006-12-29 02:30:00,97.257,97.336,97.229,97.313,6842299995.0
2006-12-29 03:00:00,97.307,97.318,97.248,97.318,6538299967.0
2006-12-29 03:30:00,97.312,97.407,97.287,97.362,6640499978.0
2006-12-29 04:00:00,97.347,97.379,97.319,97.358,6471099982.0
2006-12-29 04:30:00,97.356,97.39,97.336,97.359,6031699984.0
2006-12-29 05:00:00,97.368,97.4,97.337,97.384,6139699969.0
2006-12-29 05:30:00,97.397,97.421,97.341,97.391,5680399972.0
2006-12-29 06:00:00,97.365,97.412,97.326,97.366,5963400003.0
2006-12-29 06:30:00,97.372,97.432,97.341,97.387,6291699992.0
2006-12-29 07:00:00,97.369,97.424,97.344,97.385,7047099996.0
2006-12-29 07:30:00,97.392,97.404,97.251,97.28,6161499983.0
2006-12-29 08:00:00,97.247,97.417,97.213,97.371,6779699983.0
2006-12-29 08:30:00,97.362,97.427,97.327,97.383,6458699978.0
2006-12-29 09:00:00,97.375,97.422,97.298,97.298,7181500005.0
2006-12-29 09:30:00,97.33,97.396,97.315,97.385,6322599995.0
2006-12-29 10:00:00,97.38,97.417,97.278,97.363,6725899991.0
2006-12-29 10:30:00,97.373,97.429,97.353,97.371,7478799964.0
2006-12-29 11:00:00,97.388,97.545,97.353,97.484,7327699969.0
2006-12-29 11:30:00,97.482,97.564,97.365,97.403,7079999990.0
2006-12-29 12:00:00,97.402,97.442,97.354,97.433,7387699995.0
2006-12-29 12:30:00,97.4,97.426,97.315,97.315,5979599991.0
2006-12-29 13:00:00,97.334,97.394,97.32,97.345,6503799975.0
2006-12-29 13:30:00,97.339,97.387,97.287,97.372,6599199976.0
2006-12-29 14:00:00,97.381,97.561,97.35,97.527,6774199977.0
2006-12-29 14:30:00,97.501,97.619,97.467,97.592,7331699990.0
2006-12-29 15:00:00,97.591,97.625,97.535,97.617,6911899966.0
2006-12-29 15:30:00,97.645,97.645,97.544,97.586,6974199978.0
2006-12-29 16:00:00,97.574,97.578,97.45,97.45,6481599963.0
2006-12-29 16:30:00,97.443,97.562,97.39,97.54,7068199992.0
2006-12-29 17:00:00,97.521,97.545,97.412,97.482,6358099971.0
2006-12-29 17:30:00,97.464,97.564,97.423,97.542,6756499979.0
2006-12-29 18:00:00,97.546,97.62,97.444,97.559,42414499911.0
2006-12-29 18:30:00,97.573,97.603,97.484,97.518,32035199929.0
2006-12-29 19:00:00,97.532,97.609,97.51,97.547,24706599953.0
2006-12-29 19:30:00,97.565,97.591,97.521,97.552,20732700007.0
2006-12-29 20:00:00,97.557,97.67,97.525,97.67,26427199955.0
2006-12-29 20:30:00,97.531,97.67,97.502,97.582,30622199853.0
2006-12-29 21:00:00,97.575,97.654,97.549,97.585,24619099975.0
2006-12-29 21:30:00,97.595,97.67,97.556,97.587,14168499976.0
2006-12-29 22:00:00,97.577,97.662,97.553,97.605,11414300002.0
2006-12-29 22:30:00,97.631,97.668,97.555,97.578,10611099970.0
2006-12-29 23:00:00,97.627,97.685,97.575,97.604,6802999961.0
2006-12-29 23:30:00,97.637,97.698,97.552,97.647,7774299984.0
2007-01-01 00:00:00,97.617,97.653,97.594,97.638,6706399963.0
2007-01-01 00:30:00,97.616,97.655,97.558,97.589,5812099957.0
2007-01-01 01:00:00,97.58,97.602,97.487,97.512,5315499990.0
2007-01-01 01:30:00,97.535,97.554,97.502,97.54,7081499983.0
2007-01-01 02:00:00,97.519,97.649,97.514,97.598,6808599957.0
2007-01-01 02:30:00,97.595,97.646,97.585,97.586,6244699980.0
2007-01-01 03:00:00,97.585,97.634,97.507,97.521,6099699956.0
2007-01-01 03:30:00,97.542,97.559,97.488,97.516,6677099974.0
2007-01-01 04:00:00,97.505,97.64,97.505,97.601,5917299983.0
2007-01-01 04:30:00,97.627,97.642,97.575,97.613,5456299976.0
2007-01-01 05:00:00,97.6,97.63,97.569,97.585,5376199986.0
2007-01-01 05:30:00,97.608,97.627,97.554,97.587,4805399980.0
2007-01-01 06:00:00,97.58,97.63,97.57,97.59,5982899969.0
2007-01-01 06:30:00,97.631,97.642,97.572,97.599,5368999974.0
2007-01-01 07:00:00,97.596,97.624,97.572,97.605,5620699987.0
2007-01-01 07:30:00,97.602,97.627,97.561,97.622,6438599978.0
2007-01-01 08:00:00,97.618,97.64,97.567,97.609,7179199962.0
2007-01-01 08:30:00,97.631,97.648,97.545,97.571,6695999978.0
2007-01-01 09:00:00,97.592,97.672,97.554,97.643,6582499966.0
2007-01-01 09:30:00,97.658,97.676,97.617,97.653,7403499952.0
2007-01-01 10:00:00,97.632,97.675,97.59,97.666,6082099988.0
2007-01-01 10:30:00,97.644,97.672,97.404,97.629,6427899973.0
2007-01-01 11:00:00,97.649,97.678,97.61,97.652,7339799970.0
2007-01-01 11:30:00,97.648,97.677,97.609,97.64,7628199958.0
2007-01-01 12:00:00,97.657,97.669,97.598,97.668,6433699966.0
2007-01-01 12:30:00,97.616,97.676,97.581,97.622,6334299976.0
2007-01-01 13:00:00,97.643,97.676,97.615,97.642,6562299997.0
2007-01-01 13:30:00,97.634,97.677,97.618,97.635,6455800020.0
2007-01-01 14:00:00,97.638,97.676,97.601,97.628,5957399996.0
2007-01-01 14:30:00,97.618,97.676,97.596,97.636,6574699981.0
2007-01-01 15:00:00,97.651,97.677,97.594,97.645,6988399969.0
2007-01-01 15:30:00,97.667,97.677,97.605,97.643,6418899988.0
2007-01-01 16:00:00,97.641,97.834,97.595,97.705,6219499980.0
2007-01-01 16:30:00,97.711,97.83,97.597,97.816,6968300005.0
2007-01-01 17:00:00,97.823,97.838,97.666,97.804,5953699986.0
2007-01-01 17:30:00,97.794,97.837,97.665,97.813,6620299987.0
2007-01-01 18:00:00,97.817,97.837,97.672,97.827,23006199977.0
2007-01-01 18:30:00,97.724,97.837,97.601,97.808,31415099914.0
2007-01-01 19:00:00,97.811,97.825,97.613,97.825,22522599966.0
2007-01-01 19:30:00,97.709,97.856,97.463,97.569,21164499984.0
2007-01-01 20:00:00,97.614,97.635,97.531,97.58,22558699945.0
2007-01-01 20:30:00,97.583,97.692,97.514,97.614,25639699899.0
2007-01-01 21:00:00,97.629,97.674,97.559,97.601,24851099917.0
2007-01-01 21:30:00,97.603,97.636,97.521,97.572,15285999961.0
2007-01-01 22:00:00,97.56,97.641,97.522,97.552,11923199967.0
2007-01-01 22:30:00,97.618,97.633,97.435,97.441,10820799964.0
2007-01-01 23:00:00,97.5,97.644,97.47,97.607,6368599999.0
2007-01-01 23:30:00,97.632,97.657,97.543,97.61,6002599972.0
2007-01-02 00:00:00,97.612,97.682,97.572,97.633,6782299981.0
2007-01-02 00:30:00,97.611,97.671,97.561,97.602,7669800005.0
2007-01-02 01:00:00,97.583,97.73,97.583,97.701,6819799978.0
2007-01-02 01:30:00,97.696,97.696,97.576,97.66,7575899980.0
2007-01-02 02:00:00,97.661,97.718,97.612,97.636,7948299961.0
2007-01-02 02:30:00,97.621,97.645,97.513,97.546,7449699988.0
2007-01-02 03:00:00,97.557,97.608,97.516,97.581,7937799988.0
2007-01-02 03:30:00,97.582,97.666,97.56,97.617,7773199994.0
2007-01-02 04:00:00,97.636,97.708,97.592,97.671,7306999958.0
2007-01-02 04:30:00,97.67,97.733,97.639,97.685,7191499978.0
2007-01-02 05:00:00,97.702,97.752,97.657,97.71,7431799991.0
2007-01-02 05:30:00,97.7,97.758,97.668,97.695,7269499993.0
2007-01-02 06:00:00,97.735,97.743,97.659,97.67,7420399971.0
2007-01-02 06:30:00,97.668,97.728,97.658,97.705,7205199982.0
2007-01-02 07:00:00,97.692,97.735,97.674,97.692,7576399976.0
2007-01-02 07:30:00,97.703,97.725,97.614,97.668,6697399967.0
2007-01-02 08:00:00,97.689,97.712,97.625,97.651,7311999978.0
2007-01-02 08:30:00,97.674,97.7,97.439,97.675,7240199983.0
2007-01-02 09:00:00,97.695,97.783,97.666,97.709,7506999974.0
2007-01-02 09:30:00,97.708,97.797,97.634,97.702,6940699971.0
2007-01-02 10:00:00,97.71,97.8,97.599,97.779,6275899984.0
2007-01-02 10:30:00,97.811,97.83,97.728,97.77,6663499976.0
2007-01-02 11:00:00,97.783,97.871,97.646,97.852,7705299989.0
2007-01-02 11:30:00,97.849,97.915,97.818,97.868,7333199971.0
2007-01-02 12:00:00,97.852,97.911,97.816,97.875,7250999981.0
2007-01-02 12:30:00,97.875,98.039,97.858,97.964,6337099989.0
2007-01-02 13:00:00,97.981,98.027,97.944,98.004,7042199987.0
2007-01-02 13:30:00,98.005,98.047,97.908,97.975,6913099964.0
2007-01-02 14:00:00,97.983,98.005,97.917,97.974,6225399988.0
2007-01-02 14:30:00,97.97,98.026,97.91,97.966,7089000003.0
2007-01-02 15:00:00,97.976,98.011,97.84,97.859,6438099983.0
2007-01-02 15:30:00,97.868,97.943,97.825,97.873,6400499982.0
2007-01-02 16:00:00,97.873,97.91,97.796,97.896,6632000011.0
2007-01-02 16:30:00,97.888,97.95,97.868,97.924,6525799990.0
2007-01-02 17:00:00,97.932,97.932,97.824,97.859,6572799996.0
2007-01-02 17:30:00,97.854,97.905,97.815,97.905,6385400001.0
2007-01-02 18:00:00,97.898,98.0,97.852,97.917,45442899819.0
2007-01-02 18:30:00,97.935,98.01,97.886,97.972,30947399930.0
2007-01-02 19:00:00,97.967,98.0,97.907,97.968,23521899917.0
2007-01-02 19:30:00,97.974,98.008,97.94,97.989,20544199932.0
2007-01-02 20:00:00,97.99,98.008,97.909,97.94,24810899943.0
2007-01-02 20:30:00,97.95,97.978,97.905,97.96,28022699968.0
2007-01-02 21:00:00,97.95,97.982,97.888,97.909,23602399973.0
2007-01-02 21:30:00,97.94,97.972,97.888,97.949,14417099978.0
2007-01-02 22:00:00,97.93,97.954,97.863,97.906,11672599984.0
2007-01-02 22:30:00,97.908,97.952,97.838,97.89,11216699980.0
2007-01-02 23:00:00,97.911,97.93,97.869,97.913,6406400003.0
2007-01-02 23:30:00,97.914,97.921,97.857,97.877,6493099962.0
2007-01-03 00:00:00,97.891,97.913,97.834,97.903,6171999975.0
2007-01-03 00:30:00,97.885,97.925,97.839,97.905,7251399987.0
2007-01-03 01:00:00,97.883,97.938,97.861,97.886,6321899989.0
2007-01-03 01:30:00,97.89,97.921,97.84,97.894,6681499989.0
2007-01-03 02:00:00,97.888,97.925,97.853,97.878,6575799977.0
2007-01-03 02:30:00,97.859,97.927,97.837,97.85,6906799979.0
2007-01-03 03:00:00,97.859,97.911,97.818,97.882,5607599984.0
2007-01-03 03:30:00,97.895,97.921,97.849,97.886,6632599975.0
2007-01-03 04:00:00,97.85,97.921,97.838,97.918,5245499982.0
2007-01-03 04:30:00,97.903,97.919,97.851,97.877,6300300005.0
2007-01-03 05:00:00,97.872,97.906,97.839,97.88,5521999974.0
2007-01-03 05:30:00,97.882,97.896,97.808,97.852,5432599986.0
2007-01-03 06:00:00,97.854,97.89,97.818,97.882,6152099991.0
2007-01-03 06:30:00,97.866,97.901,97.837,97.866,6205500002.0
2007-01-03 07:00:00,97.871,97.872,97.782,97.815,6378900001.0
2007-01-03 07:30:00,97.821,97.87,97.79,97.825,5819699992.0
2007-01-03 08:00:00,97.812,97.86,97.776,97.821,6066099990.0
2007-01-03 08:30:00,97.833,97.853,97.707,97.747,6436099985.0
2007-01-03 09:00:00,97.741,97.785,97.685,97.724,6732699982.0
2007-01-03 09:30:00,97.726,97.758,97.678,97.707,6559899988.0
2007-01-03 10:00:00,97.71,97.811,97.626,97.784,6894299975.0
2007-01-03 10:30:00,97.804,97.837,97.742,97.768,6728199983.0
2007-01-03 11:00:00,97.775,97.843,97.759,97.819,8018499979.0
2007-01-03 11:30:00,97.834,97.846,97.757,97.807,7490699964.0
2007-01-03 12:00:00,97.803,97.883,97.755,97.773,7435699981.0
2007-01-03 12:30:00,97.743,97.8,97.725,97.75,6319400011.0
2007-01-03 13:00:00,97.75,97.767,97.673,97.705,7350699985.0
2007-01-03 13:30:00,97.701,97.761,97.682,97.699,6594999983.0
2007-01-03 14:00:00,97.702,97.848,97.652,97.812,6912299980.0
2007-01-03 14:30:00,97.822,97.899,97.771,97.864,7340199996.0
2007-01-03 15:00:00,97.846,97.863,97.713,97.774,6616399986.0
2007-01-03 15:30:00,97.799,97.97,97.784,97.876,6853899992.0
2007-01-03 16:00:00,97.866,97.916,97.83,97.842,7331599989.0
2007-01-03 16:30:00,97.868,97.876,97.781,97.786,7139299961.0
2007-01-03 17:00:00,97.767,97.811,97.472,97.491,6846299990.0
2007-01-03 17:30:00,97.494,97.556,97.42,97.49,7023699965.0
2007-01-03 18:00:00,97.483,97.561,97.39,97.533,47897299901.0
2007-01-03 18:30:00,97.518,97.532,97.31,97.469,32623599885.0
2007-01-03 19:00:00,97.484,97.519,97.28,97.295,22710299930.0
2007-01-03 19:30:00,97.313,97.394,97.257,97.369,21345099903.0
2007-01-03 20:00:00,97.362,97.45,97.328,97.42,25254899894.0
2007-01-03 20:30:00,97.372,97.437,97.334,97.34,29007999927.0
2007-01-03 21:00:00,97.36,97.473,97.318,97.4,24009299935.0
2007-01-03 21:30:00,97.394,97.42,97.324,97.34,14862399986.0
2007-01-03 22:00:00,97.351,97.383,97.287,97.311,11203699986.0
2007-01-03 22:30:00,97.301,97.325,97.211,97.212,11176799982.0
2007-01-03 23:00:00,97.283,97.289,97.222,97.278,6899699971.0
2007-01-03 23:30:00,97.265,97.324,97.246,97.313,6111199998.0
2007-01-04 00:00:00,97.292,97.356,97.24,97.341,5710599987.0
2007-01-04 00:30:00,97.326,97.404,97.323,97.389,7195699975.0
2007-01-04 01:00:00,97.364,97.407,97.335,97.374,6147800012.0
2007-01-04 01:30:00,97.376,97.405,97.334,97.367,7211700010.0
2007-01-04 02:00:00,97.389,97.411,97.325,97.347,6521099972.0
2007-01-04 02:30:00,97.315,97.348,97.24,97.31,6578399986.0
2007-01-04 03:00:00,97.295,97.336,97.267,97.297,7003399954.0
2007-01-04 03:30:00,97.321,97.369,97.291,97.343,6810599974.0
2007-01-04 04:00:00,97.32,97.399,97.319,97.379,6001200012.0
2007-01-04 04:30:00,97.379,97.412,97.35,97.374,5475199994.0
2007-01-04 05:00:00,97.383,97.447,97.361,97.395,5379899985.0
2007-01-04 05:30:00,97.42,97.436,97.348,97.4,5860499980.0
2007-01-04 06:00:00,97.412,97.435,97.359,97.403,6492199966.0
2007-01-04 06:30:00,97.403,97.428,97.353,97.391,6665599992.0
2007-01-04 07:00:00,97.386,97.436,97.366,97.385,6123699968.0
2007-01-04 07:30:00,97.378,97.41,97.349,97.382,6436099997.0
2007-01-04 08:00:00,97.382,97.386,97.294,97.319,6648999974.0
2007-01-04 08:30:00,97.324,97.343,97.264,97.307,6404499973.0
2007-01-04 09:00:00,97.313,97.387,97.296,97.372,7286299973.0
2007-01-04 09:30:00,97.375,97.444,97.341,97.362,6771699981.0
2007-01-04 10:00:00,97.357,97.383,97.148,97.153,6718700013.0
2007-01-04 10:30:00,97.173,97.19,97.009,97.059,7258599972.0
2007-01-04 11:00:00,97.074,97.112,96.962,97.0,7243300003.0
2007-01-04 11:30:00,97.011,97.02,96.882,96.945,7364599974.0
2007-01-04 12:00:00,96.94,96.96,96.895,96.952,7405799973.0
2007-01-04 12:30:00,96.944,96.959,96.793,96.837,6051199979.0
2007-01-04 13:00:00,96.889,96.966,96.865,96.894,6413999986.0
2007-01-04 13:30:00,96.899,96.945,96.837,96.894,6827599972.0
2007-01-04 14:00:00,96.898,96.903,96.721,96.747,6873599957.0
2007-01-04 14:30:00,96.739,96.786,96.621,96.734,7059399974.0
2007-01-04 15:00:00,96.76,96.83,96.693,96.813,6300799976.0
2007-01-04 15:30:00,96.789,96.948,96.779,96.948,7506700001.0
2007-01-04 16:00:00,96.912,96.935,96.711,96.831,6449299988.0
2007-01-04 16:30:00,96.857,96.953,96.845,96.85,7211099968.0
2007-01-04 17:00:00,96.828,96.949,96.82,96.848,6555499958.0
2007-01-04 17:30:00,96.863,96.891,96.807,96.86,7878399981.0
2007-01-04 18:00:00,96.861,96.88,96.73,96.799,45625499897.0
2007-01-04 18:30:00,96.809,96.873,96.76,96.839,32526999922.0
2007-01-04 19:00:00,96.829,96.883,96.798,96.809,23315299975.0
2007-01-04 19:30:00,96.827,96.845,96.76,96.76,20093199973.0
2007-01-04 20:00:00,96.752,96.804,96.59,96.6,25229899979.0
2007-01-04 20:30:00,96.61,96.783,96.58,96.741,32238499923.0
2007-01-04 21:00:00,96.75,96.764,96.569,96.578,24456199896.0
2007-01-04 21:30:00,96.584,96.614,96.522,96.573,15352299989.0
2007-01-04 22:00:00,96.574,96.592,96.479,96.502,10888599948.0
2007-01-04 22:30:00,96.514,96.553,96.458,96.484,10259699963.0
2007-01-04 23:00:00,96.514,96.538,96.449,96.476,6477299996.0
2007-01-04 23:30:00,96.503,96.53,96.449,96.498,6132799974.0
2007-01-05 00:00:00,96.489,96.54,96.454,96.48,5940299984.0
2007-01-05 00:30:00,96.476,96.503,96.389,96.432,6551300004.0
2007-01-05 01:00:00,96.418,96.47,96.38,96.416,6011499986.0
2007-01-05 01:30:00,96.435,96.451,96.307,96.372,7087399974.0
2007-01-05 02:00:00,96.366,96.407,96.301,96.332,6941299997.0
2007-01-05 02:30:00,96.305,96.34,96.001,96.014,6956999987.0
2007-01-05 03:00:00,96.01,96.268,96.004,96.256,6587499974.0
2007-01-05 03:30:00,96.238,96.267,96.185,96.239,6753899953.0
2007-01-05 04:00:00,96.213,96.266,96.193,96.216,5958899997.0
2007-01-05 04:30:00,96.2,96.243,96.132,96.132,6201099993.0
2007-01-05 05:00:00,96.158,96.189,96.072,96.134,6034099978.0
2007-01-05 05:30:00,96.139,96.17,95.99,96.027,6906899987.0
2007-01-05 06:00:00,96.048,96.07,95.941,95.98,6439599970.0
2007-01-05 06:30:00,95.975,96.004,95.924,95.971,5958000013.0
2007-01-05 07:00:00,95.961,96.039,95.947,95.999,6220699972.0
2007-01-05 07:30:00,96.002,96.066,95.996,96.037,6066799975.0
2007-01-05 08:00:00,96.056,96.098,96.028,96.049,6629199967.0
2007-01-05 08:30:00,96.051,96.173,96.036,96.139,6718400002.0
2007-01-05 09:00:00,96.139,96.214,96.013,96.201,7606499989.0
2007-01-05 09:30:00,96.214,96.411,96.189,96.38,7434499971.0
2007-01-05 10:00:00,96.366,96.387,96.09,96.118,6690799983.0
2007-01-05 10:30:00,96.112,96.112,95.989,96.022,6291599974.0
2007-01-05 11:00:00,96.028,96.125,95.936,96.1,7180599962.0
2007-01-05 11:30:00,96.103,96.228,96.1,96.184,7595299986.0
2007-01-05 12:00:00,96.164,96.256,96.151,96.194,6992499976.0
2007-01-05 12:30:00,96.17,96.235,96.138,96.175,6850699995.0
2007-01-05 13:00:00,96.207,96.22,96.106,96.13,7565700010.0
2007-01-05 13:30:00,96.139,96.181,96.08,96.129,6276899989.0
2007-01-05 14:00:00,96.134,96.204,96.105,96.164,6503699979.0
2007-01-05 14:30:00,96.146,96.19,95.979,96.012,6538499982.0
2007-01-05 15:00:00,96.027,96.056,95.924,95.939,6775799996.0
2007-01-05 15:30:00,95.939,95.954,95.653,95.886,6720899958.0
2007-01-05 16:00:00,95.888,96.104,95.856,96.045,6814900004.0
2007-01-05 16:30:00,96.06,96.151,95.98,95.98,7235299985.0
2007-01-05 17:00:00,95.949,96.023,95.924,95.947,6070599963.0
2007-01-05 17:30:00,95.942,95.971,95.826,95.836,7088199976.0
2007-01-05 18:00:00,95.852,96.09,95.841,95.961,48346899839.0
2007-01-05 18:30:00,95.957,96.069,95.942,96.014,33627499918.0
2007-01-05 19:00:00,96.02,96.089,95.98,96.06,22538099950.0
2007-01-05 19:30:00,96.078,96.096,95.975,96.01,21816299937.0
2007-01-05 20:00:00,96.018,96.056,95.95,96.03,24607999957.0
2007-01-05 20:30:00,96.02,96.065,95.97,96.03,33207799960.0
2007-01-05 21:00:00,96.033,96.095,95.97,96.023,25092799937.0
2007-01-05 21:30:00,96.025,96.033,95.926,95.94,14980299992.0
2007-01-05 22:00:00,95.949,96.01,95.924,95.981,11110599958.0
2007-01-05 22:30:00,95.975,96.012,95.912,95.926,9994499973.0
2007-01-05 23:00:00,95.99,96.006,95.891,95.942,6710399987.0
2007-01-05 23:30:00,95.951,96.0,95.905,95.927,6065699984.0
2007-01-08 00:00:00,95.982,96.052,95.944,96.023,6468899971.0
2007-01-08 00:30:00,96.055,96.079,95.951,96.032,7542799951.0
2007-01-08 01:00:00,96.037,96.082,95.885,95.919,6633899983.0
2007-01-08 01:30:00,95.948,95.974,95.902,95.924,7092699983.0
2007-01-08 02:00:00,95.92,95.952,95.761,95.82,6476699963.0
2007-01-08 02:30:00,95.809,95.852,95.639,95.645,7097099971.0
2007-01-08 03:00:00,95.647,95.726,95.637,95.688,7105799998.0
2007-01-08 03:30:00,95.716,95.729,95.639,95.658,7151799978.0
2007-01-08 04:00:00,95.674,95.708,95.643,95.667,5526700000.0
2007-01-08 04:30:00,95.677,95.714,95.631,95.65,5417699985.0
2007-01-08 05:00:00,95.649,95.714,95.64,95.693,5967599983.0
2007-01-08 05:30:00,95.685,95.779,95.648,95.773,5505800001.0
2007-01-08 06:00:00,95.765,95.812,95.695,95.775,5476799978.0
2007-01-08 06:30:00,95.759,95.792,95.688,95.741,6166899979.0
2007-01-08 07:00:00,95.722,95.755,95.672,95.707,5984899991.0
2007-01-08 07:30:00,95.698,95.811,95.698,95.732,5785700006.0
2007-01-08 08:00:00,95.725,95.787,95.66,95.667,6342599990.0
2007-01-08 08:30:00,95.679,95.723,95.615,95.653,6182299979.0
2007-01-08 09:00:00,95.655,95.704,95.619,95.69,7622899966.0
2007-01-08 09:30:00,95.67,95.725,95.629,95.635,6885599990.0
2007-01-08 10:00:00,95.636,95.834,95.572,95.812,6971000003.0
2007-01-08 10:30:00,95.822,95.924,95.779,95.863,7365299980.0
2007-01-08 11:00:00,95.856,95.875,95.703,95.731,7047699995.0
2007-01-08 11:30:00,95.711,95.744,95.671,95.717,7384199951.0
2007-01-08 12:00:00,95.718,95.75,95.661,95.7,6972399999.0
2007-01-08 12:30:00,95.689,95.776,95.654,95.732,6449099984.0
2007-01-08 13:00:00,95.755,95.907,95.716,95.865,7517499980.0
2007-01-08 13:30:00,95.87,95.916,95.73,95.774,6794899997.0
2007-01-08 14:00:00,95.773,95.886,95.76,95.873,5790999972.0
2007-01-08 14:30:00,95.868,95.986,95.844,95.914,6596699977.0
2007-01-08 15:00:00,95.934,95.998,95.806,95.88,6528699973.0
2007-01-08 15:30:00,95.892,95.894,95.662,95.686,7023899965.0
2007-01-08 16:00:00,95.686,95.85,95.668,95.817,5728399974.0
2007-01-08 16:30:00,95.833,95.861,95.726,95.738,7196599961.0
2007-01-08 17:00:00,95.734,95.853,95.717,95.828,6749799983.0
2007-01-08 17:30:00,95.818,95.916,95.807,95.825,6409799971.0
2007-01-08 18:00:00,95.823,95.93,95.804,95.861,49390899856.0
2007-01-08 18:30:00,95.848,95.92,95.789,95.842,33410399923.0
2007-01-08 19:00:00,95.849,95.929,95.843,95.872,24111899940.0
2007-01-08 19:30:00,95.893,95.942,95.861,95.919,20832299952.0
2007-01-08 20:00:00,95.934,95.947,95.871,95.943,23462199914.0
2007-01-08 20:30:00,95.99,96.04,95.89,96.012,31929499952.0
2007-01-08 21:00:00,95.99,96.03,95.936,95.982,23032699900.0
2007-01-08 21:30:00,95.998,96.049,95.964,95.982,14747799958.0
2007-01-08 22:00:00,95.977,96.0,95.929,95.981,11078599960.0
2007-01-08 22:30:00,95.99,96.005,95.923,95.929,10134499970.0
2007-01-08 23:00:00,96.001,96.025,95.946,95.968,6849899965.0
2007-01-08 23:30:00,96.004,96.06,95.98,96.025,6452499979.0
2007-01-09 00:00:00,96.019,96.078,95.981,96.069,6080399971.0
2007-01-09 00:30:00,96.034,96.124,96.015,96.099,6378199987.0
2007-01-09 01:00:00,96.105,96.122,96.053,96.079,6093100004.0
2007-01-09 01:30:00,96.108,96.108,96.023,96.071,7277299980.0
2007-01-09 02:00:00,96.097,96.206,96.063,96.186,7530499982.0
2007-01-09 02:30:00,96.18,96.229,96.147,96.202,6788200006.0
2007-01-09 03:00:00,96.213,96.287,96.213,96.262,6932599981.0
2007-01-09 03:30:00,96.286,96.29,96.168,96.178,6770899998.0
2007-01-09 04:00:00,96.183,96.201,96.126,96.154,6577999991.0
2007-01-09 04:30:00,96.179,96.196,96.091,96.127,6568199986.0
2007-01-09 05:00:00,96.13,96.237,96.102,96.228,6384399974.0
2007-01-09 05:30:00,96.212,96.227,96.097,96.171,5683999993.0
2007-01-09 06:00:00,96.156,96.202,96.143,96.175,6416299998.0
2007-01-09 06:30:00,96.159,96.208,96.132,96.151,6507099982.0
2007-01-09 07:00:00,96.158,96.167,96.059,96.103,6734699970.0
2007-01-09 07:30:00,96.111,96.117,96.037,96.07,6658400009.0
2007-01-09 08:00:00,96.072,96.155,96.046,96.107,6538099972.0
2007-01-09 08:30:00,96.132,96.189,96.076,96.149,6881799956.0
2007-01-09 09:00:00,96.154,96.16,96.032,96.077,6931599981.0
2007-01-09 09:30:00,96.076,96.18,96.027,96.119,6750700003.0
2007-01-09 10:00:00,96.117,96.193,96.052,96.116,6711499967.0
2007-01-09 10:30:00,96.121,96.28,96.083,96.252,6863499973.0
2007-01-09 11:00:00,96.261,96.322,96.212,96.293,7225399993.0
2007-01-09 11:30:00,96.29,96.296,96.223,96.262,7422199988.0
2007-01-09 12:00:00,96.26,96.29,96.193,96.246,7760399977.0
2007-01-09 12:30:00,96.207,96.279,96.19,96.247,6469599962.0
2007-01-09 13:00:00,96.26,96.332,96.22,96.315,6905699973.0
2007-01-09 13:30:00,96.318,96.318,96.196,96.214,7107599943.0
2007-01-09 14:00:00,96.197,96.243,96.122,96.158,6698099979.0
2007-01-09 14:30:00,96.158,96.2,96.079,96.165,6732700003.0
2007-01-09 15:00:00,96.146,96.255,96.121,96.223,7238299971.0
2007-01-09 15:30:00,96.231,96.231,96.048,96.061,6988599988.0
2007-01-09 16:00:00,96.047,96.224,96.028,96.158,6462299974.0
2007-01-09 16:30:00,96.156,96.203,96.08,96.09,7353999993.0
2007-01-09 17:00:00,96.095,96.189,96.08,96.155,6290399989.0
2007-01-09 17:30:00,96.167,96.194,96.077,96.178,6746099957.0
2007-01-09 18:00:00,96.158,96.232,96.07,96.211,46979299874.0
2007-01-09 18:30:00,96.212,96.242,96.084,96.144,33470499945.0
2007-01-09 19:00:00,96.148,96.173,96.039,96.068,23486499883.0
2007-01-09 19:30:00,96.07,96.086,96.007,96.03,21968099934.0
2007-01-09 20:00:00,96.027,96.085,96.007,96.054,21765299968.0
2007-01-09 20:30:00,96.058,96.12,96.025,96.084,31883099959.0
2007-01-09 21:00:00,96.08,96.12,96.033,96.06,23624799952.0
2007-01-09 21:30:00,96.08,96.129,96.04,96.079,14446099968.0
2007-01-09 22:00:00,96.077,96.169,96.057,96.112,11421899984.0
2007-01-09 22:30:00,96.147,96.174,96.076,96.084,10107399955.0
2007-01-09 23:00:00,96.154,96.16,96.08,96.129,6180199985.0
2007-01-09 23:30:00,96.135,96.169,96.093,96.124,7135799969.0
2007-01-10 00:00:00,96.145,96.191,96.069,96.108,5942999966.0
2007-01-10 00:30:00,96.105,96.124,96.038,96.099,7298199968.0
2007-01-10 01:00:00,96.099,96.118,96.01,96.03,5931999991.0
2007-01-10 01:30:00,96.034,96.066,95.995,96.043,7528799983.0
2007-01-10 02:00:00,96.041,96.065,95.826,95.847,7075099985.0
2007-01-10 02:30:00,95.859,95.98,95.834,95.952,7232699982.0
2007-01-10 03:00:00,95.948,95.994,95.916,95.957,6809999990.0
2007-01-10 03:30:00,95.967,96.002,95.902,95.984,5998299965.0
2007-01-10 04:00:00,95.99,96.004,95.886,95.917,5910900000.0
2007-01-10 04:30:00,95.914,95.955,95.871,95.915,6450499992.0
2007-01-10 05:00:00,95.894,95.949,95.874,95.908,5444199976.0
2007-01-10 05:30:00,95.926,95.935,95.849,95.894,6435499992.0
2007-01-10 06:00:00,95.907,95.925,95.867,95.907,5826499985.0
2007-01-10 06:30:00,95.901,95.953,95.856,95.887,6295999991.0
2007-01-10 07:00:00,95.893,95.903,95.82,95.873,6164299995.0
2007-01-10 07:30:00,95.858,95.984,95.837,95.914,6752399960.0
2007-01-10 08:00:00,95.927,96.015,95.912,95.935,6888699984.0
2007-01-10 08:30:00,95.943,96.003,95.91,95.983,6697399976.0
2007-01-10 09:00:00,96.016,96.068,95.985,96.059,6800099969.0
2007-01-10 09:30:00,96.053,96.135,96.031,96.068,7778799962.0
2007-01-10 10:00:00,96.043,96.073,95.95,95.95,6811799980.0
2007-01-10 10:30:00,95.955,95.991,95.806,95.87,7449399976.0
2007-01-10 11:00:00,95.878,95.959,95.81,95.867,7385299959.0
2007-01-10 11:30:00,95.839,96.009,95.79,95.959,7797599987.0
2007-01-10 12:00:00,95.951,96.006,95.893,95.916,6861899962.0
2007-01-10 12:30:00,95.925,95.941,95.855,95.895,6234299975.0
2007-01-10 13:00:00,95.931,95.958,95.86,95.92,6483900009.0
2007-01-10 13:30:00,95.928,95.986,95.906,95.971,6814599986.0
2007-01-10 14:00:00,95.98,96.013,95.919,95.996,7189299968.0
2007-01-10 14:30:00,96.012,96.074,95.937,95.997,6659599988.0
2007-01-10 15:00:00,96.016,96.059,95.935,95.944,6240399981.0
2007-01-10 15:30:00,95.946,96.052,95.91,96.011,7289799976.0
2007-01-10 16:00:00,96.018,96.104,95.965,96.072,6062099972.0
2007-01-10 16:30:00,96.091,96.201,96.045,96.054,6864899998.0
2007-01-10 17:00:00,96.054,96.132,95.942,95.98,7034900004.0
2007-01-10 17:30:00,95.992,96.034,95.935,95.98,7418599966.0
2007-01-10 18:00:00,95.987,96.056,95.87,96.05,49251799800.0
2007-01-10 18:30:00,96.029,96.045,95.869,95.881,32329899896.0
2007-01-10 19:00:00,95.876,95.984,95.832,95.925,23532299924.0
2007-01-10 19:30:00,95.945,95.969,95.846,95.869,20951399929.0
2007-01-10 20:00:00,95.872,95.96,95.773,95.96,24915599966.0
2007-01-10 20:30:00,95.804,95.95,95.8,95.93,29668399927.0
2007-01-10 21:00:00,95.95,95.981,95.881,95.95,23695299938.0
2007-01-10 21:30:00,95.953,95.986,95.9,95.928,14830999964.0
2007-01-10 22:00:00,95.92,95.962,95.888,95.902,11580399951.0
2007-01-10 22:30:00,95.935,95.968,95.849,95.896,10981699985.0
2007-01-10 23:00:00,95.923,95.95,95.853,95.92,5858799982.0
2007-01-10 23:30:00,95.922,95.979,95.886,95.922,6020099970.0
2007-01-11 00:00:00,95.904,95.982,95.883,95.972,5775799980.0
2007-01-11 00:30:00,95.974,95.982,95.913,95.926,5971999986.0
2007-01-11 01:00:00,95.934,95.975,95.889,95.908,6174699983.0
2007-01-11 01:30:00,95.94,95.94,95.836,95.874,7311700000.0
2007-01-11 02:00:00,95.881,95.966,95.86,95.966,6736899991.0
2007-01-11 02:30:00,95.955,96.072,95.888,96.05,7383099981.0
2007-01-11 03:00:00,96.039,96.065,95.988,96.055,6840199979.0
2007-01-11 03:30:00,96.048,96.065,95.986,96.055,6639099983.0
2007-01-11 04:00:00,96.043,96.089,96.027,96.061,6143799998.0
2007-01-11 04:30:00,96.072,96.089,96.023,96.08,6217299978.0
2007-01-11 05:00:00,96.08,96.195,96.036,96.17,5950699985.0
2007-01-11 05:30:00,96.163,96.192,96.098,96.132,6001699983.0
2007-01-11 06:00:00,96.143,96.192,96.125,96.168,5211200011.0
2007-01-11 06:30:00,96.173,96.181,96.099,96.148,5485599974.0
2007-01-11 07:00:00,96.13,96.189,96.121,96.169,6275800006.0
2007-01-11 07:30:00,96.164,96.191,96.116,96.168,6371999961.0
2007-01-11 08:00:00,96.176,96.275,96.123,96.252,6541199972.0
2007-01-11 08:30:00,96.267,96.293,96.229,96.289,6321199974.0
2007-01-11 09:00:00,96.28,96.293,96.175,96.213,6905399965.0
2007-01-11 09:30:00,96.215,96.314,96.174,96.279,7000999990.0
2007-01-11 10:00:00,96.263,96.409,96.22,96.404,6867799979.0
2007-01-11 10:30:00,96.409,96.491,96.375,96.431,7037999975.0
2007-01-11 11:00:00,96.448,96.52,96.379,96.389,7311099985.0
2007-01-11 11:30:00,96.371,96.598,96.369,96.432,7392899981.0
2007-01-11 12:00:00,96.41,96.567,96.396,96.553,7524999992.0
2007-01-11 12:30:00,96.557,96.609,96.518,96.553,6435700007.0
2007-01-11 13:00:00,96.568,96.601,96.51,96.539,6828999978.0
2007-01-11 13:30:00,96.545,96.603,96.451,96.532,7485099970.0
2007-01-11 14:00:00,96.534,96.746,96.518,96.74,7026500006.0
2007-01-11 14:30:00,96.678,96.832,96.588,96.75,6625099991.0
2007-01-11 15:00:00,96.786,96.865,96.704,96.749,6523100011.0
2007-01-11 15:30:00,96.748,96.807,96.532,96.575,7853199984.0
2007-01-11 16:00:00,96.566,96.602,96.421,96.524,6238999994.0
2007-01-11 16:30:00,96.535,96.536,96.447,96.509,7228699966.0
2007-01-11 17:00:00,96.479,96.513,96.314,96.33,6341099987.0
2007-01-11 17:30:00,96.308,96.514,96.285,96.331,6958099995.0
2007-01-11 18:00:00,96.35,96.511,96.343,96.48,43988699812.0
2007-01-11 18:30:00,96.485,96.568,96.455,96.492,33005399910.0
2007-01-11 19:00:00,96.493,96.511,96.429,96.45,22939499881.0
2007-01-11 19:30:00,96.458,96.525,96.446,96.493,21238299972.0
2007-01-11 20:00:00,96.492,96.503,96.33,96.33,25019599947.0
2007-01-11 20:30:00,96.448,96.509,96.316,96.342,31523799925.0
2007-01-11 21:00:00,96.32,96.389,96.254,96.333,23752099915.0
2007-01-11 21:30:00,96.33,96.384,96.288,96.328,14749899948.0
2007-01-11 22:00:00,96.316,96.39,96.298,96.365,11612599999.0
2007-01-11 22:30:00,96.353,96.43,96.327,96.401,10589899985.0
2007-01-11 23:00:00,96.422,96.436,96.347,96.354,6475999973.0
2007-01-11 23:30:00,96.362,96.421,96.337,96.385,6761899983.0
2007-01-12 00:00:00,96.379,96.384,96.289,96.343,5926400013.0
2007-01-12 00:30:00,96.328,96.39,96.294,96.381,6475299980.0
2007-01-12 01:00:00,96.353,96.387,96.257,96.294,6008799974.0
2007-01-12 01:30:00,96.296,96.306,96.228,96.285,6988799967.0
2007-01-12 02:00:00,96.282,96.329,96.229,96.308,6882099993.0
2007-01-12 02:30:00,96.286,96.46,96.279,96.421,6853399982.0
2007-01-12 03:00:00,96.417,96.512,96.397,96.48,7008300004.0
2007-01-12 03:30:00,96.501,96.537,96.395,96.525,6054699949.0
2007-01-12 04:00:00,96.519,96.597,96.507,96.575,6170499983.0
2007-01-12 04:30:00,96.576,96.591,96.529,96.55,5541699983.0
2007-01-12 05:00:00,96.552,96.584,96.502,96.568,6780399973.0
2007-01-12 05:30:00,96.58,96.597,96.535,96.546,6337599982.0
2007-01-12 06:00:00,96.567,96.578,96.494,96.542,6410499965.0
2007-01-12 06:30:00,96.531,96.604,96.485,96.535,6351099998.0
2007-01-12 07:00:00,96.533,96.55,96.472,96.511,6079999986.0
2007-01-12 07:30:00,96.548,96.597,96.502,96.556,5957999979.0
2007-01-12 08:00:00,96.55,96.574,96.502,96.555,6416299999.0
2007-01-12 08:30:00,96.533,96.55,96.445,96.497,6896700004.0
2007-01-12 09:00:00,96.505,96.589,96.479,96.565,6665599950.0
2007-01-12 09:30:00,96.577,96.58,96.434,96.457,7108899981.0
2007-01-12 10:00:00,96.466,96.482,96.272,96.286,6925799999.0
2007-01-12 10:30:00,96.284,96.385,96.265,96.314,6824299972.0
2007-01-12 11:00:00,96.328,96.339,96.222,96.236,7173699983.0
2007-01-12 11:30:00,96.238,96.358,96.208,96.347,7535299979.0
2007-01-12 12:00:00,96.353,96.447,96.339,96.419,7495300006.0
2007-01-12 12:30:00,96.388,96.434,96.338,96.353,6691699982.0
2007-01-12 13:00:00,96.383,96.444,96.303,96.432,6571200008.0
2007-01-12 13:30:00,96.415,96.475,96.354,96.371,6392199982.0
2007-01-12 14:00:00,96.36,96.39,96.232,96.234,6960499986.0
2007-01-12 14:30:00,96.218,96.305,96.194,96.261,7099600007.0
2007-01-12 15:00:00,96.264,96.325,96.219,96.298,6642000006.0
2007-01-12 15:30:00,96.272,96.394,96.216,96.379,7081399993.0
2007-01-12 16:00:00,96.381,96.457,96.344,96.395,6632099986.0
2007-01-12 16:30:00,96.412,96.594,96.391,96.541,6725099975.0
2007-01-12 17:00:00,96.557,96.626,96.465,96.554,6653999960.0
2007-01-12 17:30:00,96.546,96.571,96.438,96.475,6900799964.0
2007-01-12 18:00:00,96.48,96.483,96.309,96.395,47788699930.0
2007-01-12 18:30:00,96.399,96.444,96.339,96.39,32717399944.0
2007-01-12 19:00:00,96.389,96.432,96.336,96.403,24377799902.0
2007-01-12 19:30:00,96.414,96.438,96.348,96.375,21560399956.0
2007-01-12 20:00:00,96.385,96.418,96.325,96.367,23248099933.0
2007-01-12 20:30:00,96.343,96.43,96.304,96.341,33306999940.0
2007-01-12 21:00:00,96.339,96.389,96.297,96.388,25378199932.0
2007-01-12 21:30:00,96.374,96.426,96.334,96.385,14939299957.0
2007-01-12 22:00:00,96.384,96.419,96.337,96.377,11138399978.0
2007-01-12 22:30:00,96.387,96.433,96.337,96.345,10538199955.0
2007-01-12 23:00:00,96.417,96.426,96.363,96.39,5928700000.0
2007-01-12 23:30:00,96.401,96.48,96.373,96.418,6058899982.0
2007-01-15 00:00:00,96.474,96.51,96.411,96.438,6407600012.0
2007-01-15 00:30:00,96.411,96.471,96.395,96.452,6000199965.0
2007-01-15 01:00:00,96.424,96.504,96.394,96.408,6011599967.0
2007-01-15 01:30:00,96.431,96.442,96.302,96.368,6963499975.0
2007-01-15 02:00:00,96.362,96.384,96.246,96.27,6740399994.0
2007-01-15 02:30:00,96.251,96.309,96.167,96.203,6532199954.0
2007-01-15 03:00:00,96.191,96.383,96.18,96.353,6698399965.0
2007-01-15 03:30:00,96.362,96.388,96.304,96.32,5622499985.0
2007-01-15 04:00:00,96.304,96.379,96.283,96.314,5950900001.0
2007-01-15 04:30:00,96.316,96.366,96.283,96.366,5599699986.0
2007-01-15 05:00:00,96.362,96.43,96.314,96.406,6331499997.0
2007-01-15 05:30:00,96.409,96.435,96.366,96.405,6265299960.0
2007-01-15 06:00:00,96.417,96.45,96.365,96.42,5980199988.0
2007-01-15 06:30:00,96.431,96.454,96.386,96.423,5582499983.0
2007-01-15 07:00:00,96.424,96.466,96.394,96.412,6579299979.0
2007-01-15 07:30:00,96.43,96.439,96.351,96.399,6012399983.0
2007-01-15 08:00:00,96.398,96.441,96.366,96.434,6954399985.0
2007-01-15 08:30:00,96.444,96.445,96.347,96.401,6245099996.0
2007-01-15 09:00:00,96.396,96.431,96.344,96.413,6583899985.0
2007-01-15 09:30:00,96.397,96.526,96.373,96.49,7639199987.0
2007-01-15 10:00:00,96.474,96.555,96.424,96.479,6800099971.0
2007-01-15 10:30:00,96.494,96.644,96.447,96.631,7053799974.0
2007-01-15 11:00:00,96.633,96.721,96.605,96.635,7079000028.0
2007-01-15 11:30:00,96.617,96.751,96.614,96.664,7950399984.0
2007-01-15 12:00:00,96.67,96.764,96.642,96.745,6628999985.0
2007-01-15 12:30:00,96.738,96.821,96.713,96.763,6595099977.0
2007-01-15 13:00:00,96.776,96.806,96.7,96.725,6995800005.0
2007-01-15 13:30:00,96.715,96.762,96.682,96.687,6935399991.0
2007-01-15 14:00:00,96.708,96.781,96.685,96.71,6016299986.0
2007-01-15 14:30:00,96.697,96.726,96.643,96.675,6470099973.0
2007-01-15 15:00:00,96.683,96.714,96.645,96.673,6797899982.0
2007-01-15 15:30:00,96.68,96.68,96.559,96.607,6665299995.0
2007-01-15 16:00:00,96.58,96.642,96.541,96.543,6568000016.0
2007-01-15 16:30:00,96.557,96.584,96.464,96.482,6313999983.0
2007-01-15 17:00:00,96.488,96.59,96.471,96.521,7076299990.0
2007-01-15 17:30:00,96.53,96.572,96.496,96.541,6830699991.0
2007-01-15 18:00:00,96.537,96.6,96.46,96.587,48036899913.0
2007-01-15 18:30:00,96.588,96.595,96.39,96.519,32230799897.0
2007-01-15 19:00:00,96.531,96.534,96.389,96.393,24249199935.0
2007-01-15 19:30:00,96.401,96.431,96.34,96.383,20957399964.0
2007-01-15 20:00:00,96.388,96.453,96.358,96.39,26022499904.0
2007-01-15 20:30:00,96.38,96.443,96.368,96.407,32264199884.0
2007-01-15 21:00:00,96.407,96.44,96.346,96.385,25050399926.0
2007-01-15 21:30:00,96.386,96.437,96.359,96.406,15069199958.0
2007-01-15 22:00:00,96.427,96.457,96.361,96.405,11595099959.0
2007-01-15 22:30:00,96.379,96.438,96.334,96.38,10293099970.0
2007-01-15 23:00:00,96.404,96.439,96.383,96.42,6530099973.0
2007-01-15 23:30:00,96.413,96.437,96.363,96.395,6895599967.0
2007-01-16 00:00:00,96.385,96.438,96.318,96.438,5109099994.0
2007-01-16 00:30:00,96.403,96.45,96.373,96.433,6541299969.0
2007-01-16 01:00:00,96.425,96.472,96.386,96.42,6017099965.0
2007-01-16 01:30:00,96.434,96.468,96.382,96.41,7200299981.0
2007-01-16 02:00:00,96.389,96.437,96.359,96.368,6611699974.0
2007-01-16 02:30:00,96.362,96.456,96.341,96.432,6598500012.0
2007-01-16 03:00:00,96.416,96.5,96.403,96.465,6447800009.0
2007-01-16 03:30:00,96.466,96.499,96.408,96.434,5939699963.0
2007-01-16 04:00:00,96.417,96.46,96.406,96.445,5876099977.0
2007-01-16 04:30:00,96.454,96.479,96.412,96.422,5481299967.0
2007-01-16 05:00:00,96.43,96.508,96.414,96.468,5864299979.0
2007-01-16 05:30:00,96.475,96.489,96.405,96.48,5603199999.0
2007-01-16 06:00:00,96.467,96.501,96.436,96.49,5972999991.0
2007-01-16 06:30:00,96.469,96.508,96.422,96.477,6739799987.0
2007-01-16 07:00:00,96.485,96.509,96.437,96.493,6078399987.0
2007-01-16 07:30:00,96.5,96.502,96.418,96.482,6640199978.0
2007-01-16 08:00:00,96.487,96.487,96.406,96.457,6472199995.0
2007-01-16 08:30:00,96.463,96.496,96.373,96.397,6492499978.0
2007-01-16 09:00:00,96.398,96.487,96.371,96.474,7104499988.0
2007-01-16 09:30:00,96.488,96.592,96.471,96.585,7273399986.0
2007-01-16 10:00:00,96.578,96.648,96.562,96.622,6882499991.0
2007-01-16 10:30:00,96.608,96.656,96.564,96.579,6521799991.0
2007-01-16 11:00:00,96.57,96.696,96.54,96.695,7053999980.0
2007-01-16 11:30:00,96.691,96.75,96.65,96.726,7164999982.0
2007-01-16 12:00:00,96.733,96.828,96.691,96.792,7162599983.0
2007-01-16 12:30:00,96.794,96.817,96.686,96.686,6600499980.0
2007-01-16 13:00:00,96.707,96.739,96.629,96.724,7437399973.0
2007-01-16 13:30:00,96.708,96.776,96.652,96.755,6318299959.0
2007-01-16 14:00:00,96.775,96.827,96.676,96.78,7022699974.0
2007-01-16 14:30:00,96.781,96.831,96.713,96.787,6674799998.0
2007-01-16 15:00:00,96.803,96.838,96.729,96.78,6364399988.0
2007-01-16 15:30:00,96.802,96.844,96.703,96.744,6159299964.0
2007-01-16 16:00:00,96.719,96.809,96.598,96.648,6671599998.0
2007-01-16 16:30:00,96.649,96.679,96.582,96.638,6743999982.0
2007-01-16 17:00:00,96.637,96.808,96.608,96.757,6485499973.0
2007-01-16 17:30:00,96.738,96.754,96.617,96.673,7183499984.0
2007-01-16 18:00:00,96.688,96.746,96.53,96.689,46044399989.0
2007-01-16 18:30:00,96.686,96.715,96.585,96.616,31850099940.0
2007-01-16 19:00:00,96.604,96.647,96.505,96.64,24342299901.0
2007-01-16 19:30:00,96.639,96.685,96.622,96.655,21063199938.0
2007-01-16 20:00:00,96.66,96.67,96.593,96.67,25263099951.0
2007-01-16 20:30:00,96.66,96.69,96.594,96.65,31462099938.0
2007-01-16 21:00:00,96.625,96.679,96.591,96.659,26908899905.0
2007-01-16 21:30:00,96.68,96.701,96.633,96.653,15675899973.0
2007-01-16 22:00:00,96.642,96.675,96.606,96.606,10752299972.0
2007-01-16 22:30:00,96.619,96.653,96.521,96.53,10672100005.0
2007-01-16 23:00:00,96.575,96.642,96.525,96.605,6335999988.0
2007-01-16 23:30:00,96.621,96.662,96.576,96.615,6060299986.0
2007-01-17 00:00:00,96.612,96.662,96.575,96.634,5644399982.0
2007-01-17 00:30:00,96.615,96.656,96.583,96.592,7408399991.0
2007-01-17 01:00:00,96.592,96.716,96.577,96.703,5822099986.0
2007-01-17 01:30:00,96.696,96.766,96.655,96.731,7179999997.0
2007-01-17 02:00:00,96.698,96.828,96.683,96.768,6668300010.0
2007-01-17 02:30:00,96.752,96.81,96.741,96.771,5869799966.0
2007-01-17 03:00:00,96.772,96.83,96.751,96.782,6026099991.0
2007-01-17 03:30:00,96.778,96.801,96.702,96.765,6205299984.0
2007-01-17 04:00:00,96.734,96.777,96.709,96.764,5846499985.0
2007-01-17 04:30:00,96.764,96.799,96.707,96.762,6054899986.0
2007-01-17 05:00:00,96.77,96.798,96.734,96.756,5593999980.0
2007-01-17 05:30:00,96.755,96.784,96.693,96.727,5682199976.0
2007-01-17 06:00:00,96.728,96.756,96.664,96.7,5895799973.0
2007-01-17 06:30:00,96.683,96.718,96.643,96.71,6048199969.0
2007-01-17 07:00:00,96.712,96.759,96.676,96.743,5755899949.0
2007-01-17 07:30:00,96.707,96.746,96.671,96.693,5682399989.0
2007-01-17 08:00:00,96.681,96.743,96.623,96.715,6460099980.0
2007-01-17 08:30:00,96.713,96.8,96.639,96.64,6106199981.0
2007-01-17 09:00:00,96.658,96.663,96.578,96.607,6872599984.0
2007-01-17 09:30:00,96.617,96.729,96.593,96.606,7885799998.0
2007-01-17 10:00:00,96.626,96.642,96.505,96.628,6502899996.0
2007-01-17 10:30:00,96.606,96.644,96.564,96.609,7364199987.0
2007-01-17 11:00:00,96.63,96.652,96.548,96.583,6714899968.0
2007-01-17 11:30:00,96.592,96.639,96.545,96.575,7685899986.0
2007-01-17 12:00:00,96.572,96.605,96.498,96.527,7018799977.0
2007-01-17 12:30:00,96.506,96.577,96.414,96.507,6486199974.0
2007-01-17 13:00:00,96.516,96.55,96.327,96.395,7275900007.0
2007-01-17 13:30:00,96.386,96.412,96.299,96.38,7136700001.0
2007-01-17 14:00:00,96.373,96.471,96.355,96.443,7021699986.0
2007-01-17 14:30:00,96.412,96.485,96.389,96.466,6397299971.0
2007-01-17 15:00:00,96.481,96.529,96.391,96.392,7042799968.0
2007-01-17 15:30:00,96.397,96.5,96.369,96.478,7028099984.0
2007-01-17 16:00:00,96.46,96.572,96.423,96.527,6497099992.0
2007-01-17 16:30:00,96.531,96.683,96.521,96.665,7077499969.0
2007-01-17 17:00:00,96.653,96.691,96.573,96.675,6930199987.0
2007-01-17 17:30:00,96.68,96.752,96.636,96.713,7003800008.0
2007-01-17 18:00:00,96.744,96.787,96.692,96.738,44921899822.0
2007-01-17 18:30:00,96.729,96.751,96.668,96.725,33186399898.0
2007-01-17 19:00:00,96.739,96.771,96.675,96.698,22766199930.0
2007-01-17 19:30:00,96.722,96.753,96.688,96.72,22100099935.0
2007-01-17 20:00:00,96.736,96.79,96.714,96.739,25979699957.0
2007-01-17 20:30:00,96.71,96.781,96.66,96.767,33065299910.0
2007-01-17 21:00:00,96.67,96.785,96.67,96.716,23301399928.0
2007-01-17 21:30:00,96.716,96.731,96.65,96.674,15119399994.0
2007-01-17 22:00:00,96.656,96.7,96.626,96.667,10884499980.0
2007-01-17 22:30:00,96.667,96.701,96.616,96.67,10370399979.0
2007-01-17 23:00:00,96.696,96.701,96.64,96.684,5950899974.0
2007-01-17 23:30:00,96.687,96.723,96.619,96.717,6723099997.0
2007-01-18 00:00:00,96.673,96.762,96.632,96.753,6163099992.0
2007-01-18 00:30:00,96.732,96.759,96.682,96.725,5990599968.0
2007-01-18 01:00:00,96.714,96.72,96.611,96.643,6519699980.0
2007-01-18 01:30:00,96.655,96.702,96.616,96.685,7363499960.0
2007-01-18 02:00:00,96.674,96.703,96.629,96.687,6572199972.0
2007-01-18 02:30:00,96.653,96.693,96.619,96.659,6122299996.0
2007-01-18 03:00:00,96.638,96.721,96.625,96.709,6792499989.0
2007-01-18 03:30:00,96.709,96.765,96.693,96.729,7179699975.0
2007-01-18 04:00:00,96.725,96.768,96.688,96.74,6280699986.0
2007-01-18 04:30:00,96.734,96.783,96.687,96.769,5712799978.0
2007-01-18 05:00:00,96.762,96.908,96.76,96.894,6640299978.0
2007-01-18 05:30:00,96.905,97.121,96.872,97.102,6550499977.0
2007-01-18 06:00:00,97.068,97.119,96.963,97.068,5724599980.0
2007-01-18 06:30:00,97.052,97.074,96.972,97.055,6545399971.0
2007-01-18 07:00:00,97.059,97.068,96.951,96.979,6241399997.0
2007-01-18 07:30:00,96.991,97.057,96.955,97.025,6170799997.0
2007-01-18 08:00:00,97.012,97.088,96.962,97.088,6164499965.0
2007-01-18 08:30:00,97.083,97.177,97.065,97.16,6830299983.0
2007-01-18 09:00:00,97.159,97.344,97.123,97.324,6953500013.0
2007-01-18 09:30:00,97.324,97.367,97.198,97.245,7140799994.0
2007-01-18 10:00:00,97.217,97.372,97.208,97.327,6116299968.0
2007-01-18 10:30:00,97.36,97.404,97.268,97.367,7463799981.0
2007-01-18 11:00:00,97.354,97.374,96.963,97.017,7436700002.0
2007-01-18 11:30:00,97.001,97.055,96.984,97.047,7829499987.0
2007-01-18 12:00:00,97.042,97.058,96.908,96.957,7193199991.0
2007-01-18 12:30:00,96.955,97.017,96.882,96.995,5991899981.0
2007-01-18 13:00:00,96.997,97.041,96.942,96.987,6828599992.0
2007-01-18 13:30:00,96.986,97.032,96.944,96.973,6853699975.0
2007-01-18 14:00:00,96.957,96.986,96.803,96.812,7247299945.0
2007-01-18 14:30:00,96.815,96.866,96.747,96.803,6486699977.0
2007-01-18 15:00:00,96.806,96.904,96.798,96.886,7420699944.0
2007-01-18 15:30:00,96.855,96.998,96.747,96.984,6807200000.0
2007-01-18 16:00:00,96.978,97.092,96.921,97.052,6712099991.0
2007-01-18 16:30:00,97.056,97.143,96.975,97.095,7043499999.0
2007-01-18 17:00:00,97.082,97.195,97.082,97.149,6046199999.0
2007-01-18 17:30:00,97.147,97.173,97.072,97.131,6062099992.0
2007-01-18 18:00:00,97.112,97.143,97.01,97.1,45008599868.0
2007-01-18 18:30:00,97.09,97.128,97.006,97.016,31989799954.0
2007-01-18 19:00:00,97.009,97.091,96.954,97.066,23878099920.0
2007-01-18 19:30:00,97.055,97.109,97.025,97.105,20558899948.0
2007-01-18 20:00:00,97.103,97.13,97.047,97.13,24825299911.0
2007-01-18 20:30:00,97.14,97.158,97.066,97.145,30998399932.0
2007-01-18 21:00:00,97.143,97.175,97.096,97.134,24988299917.0
2007-01-18 21:30:00,97.129,97.17,97.1,97.106,15592499943.0
2007-01-18 22:00:00,97.121,97.195,97.069,97.167,11469199980.0
2007-01-18 22:30:00,97.177,97.212,97.095,97.147,10296899972.0
2007-01-18 23:00:00,97.182,97.188,97.129,97.171,6076899984.0
2007-01-18 23:30:00,97.179,97.213,97.144,97.166,6363199992.0
2007-01-19 00:00:00,97.167,97.198,97.121,97.169,6154499988.0
2007-01-19 00:30:00,97.159,97.19,97.103,97.167,6469599982.0
2007-01-19 01:00:00,97.14,97.215,97.131,97.187,6124699972.0
2007-01-19 01:30:00,97.203,97.209,97.142,97.169,6504199980.0
2007-01-19 02:00:00,97.184,97.24,97.168,97.216,6847299996.0
2007-01-19 02:30:00,97.232,97.289,97.197,97.233,6698699954.0
2007-01-19 03:00:00,97.233,97.261,97.177,97.235,6327499967.0
2007-01-19 03:30:00,97.243,97.305,97.211,97.281,6722699977.0
2007-01-19 04:00:00,97.27,97.394,97.252,97.352,5980099971.0
2007-01-19 04:30:00,97.348,97.38,97.294,97.317,5571799987.0
2007-01-19 05:00:00,97.329,97.379,97.298,97.358,5780799984.0
2007-01-19 05:30:00,97.35,97.36,97.262,97.307,6421899976.0
2007-01-19 06:00:00,97.304,97.38,97.288,97.31,5625699991.0
2007-01-19 06:30:00,97.312,97.348,97.268,97.33,5584400011.0
2007-01-19 07:00:00,97.336,97.381,97.318,97.366,5877099998.0
2007-01-19 07:30:00,97.364,97.383,97.315,97.383,6582999989.0
2007-01-19 08:00:00,97.38,97.402,97.254,97.289,6403299991.0
2007-01-19 08:30:00,97.305,97.355,97.263,97.3,7014399960.0
2007-01-19 09:00:00,97.312,97.328,97.201,97.232,6664699985.0
2007-01-19 09:30:00,97.243,97.243,97.141,97.17,7511199982.0
2007-01-19 10:00:00,97.18,97.262,97.111,97.253,6252899975.0
2007-01-19 10:30:00,97.239,97.26,97.15,97.179,6328300002.0
2007-01-19 11:00:00,97.201,97.268,97.172,97.231,6934999978.0
2007-01-19 11:30:00,97.218,97.296,97.125,97.165,6759299966.0
2007-01-19 12:00:00,97.143,97.165,97.018,97.073,6594199978.0
2007-01-19 12:30:00,97.03,97.057,96.963,97.025,6287299982.0
2007-01-19 13:00:00,97.032,97.068,96.992,97.038,6481699970.0
2007-01-19 13:30:00,97.03,97.093,97.012,97.047,6803899997.0
2007-01-19 14:00:00,97.051,97.16,97.016,97.121,6409399985.0
2007-01-19 14:30:00,97.1,97.125,97.041,97.097,6524199965.0
2007-01-19 15:00:00,97.094,97.135,97.054,97.087,6660099997.0
2007-01-19 15:30:00,97.093,97.122,97.02,97.037,6704399981.0
2007-01-19 16:00:00,97.032,97.091,96.964,97.029,6608899979.0
2007-01-19 16:30:00,97.028,97.068,96.996,97.059,7436699996.0
2007-01-19 17:00:00,97.007,97.053,96.909,96.923,6468999978.0
2007-01-19 17:30:00,96.912,97.088,96.906,97.059,7179500003.0
2007-01-19 18:00:00,97.049,97.18,97.024,97.136,49151699832.0
2007-01-19 18:30:00,97.138,97.148,97.025,97.097,30152199929.0
2007-01-19 19:00:00,97.12,97.185,97.09,97.164,23974899928.0
2007-01-19 19:30:00,97.166,97.209,97.121,97.197,20961099968.0
2007-01-19 20:00:00,97.198,97.231,97.151,97.16,25213399953.0
2007-01-19 20:30:00,97.17,97.247,97.14,97.203,31779599923.0
2007-01-19 21:00:00,97.16,97.222,97.149,97.153,22832199978.0
2007-01-19 21:30:00,97.166,97.198,97.124,97.137,14932899935.0
2007-01-19 22:00:00,97.14,97.178,97.072,97.157,11523599963.0
2007-01-19 22:30:00,97.149,97.172,97.04,97.093,10669799988.0
2007-01-19 23:00:00,97.124,97.14,97.084,97.114,6311599996.0
2007-01-19 23:30:00,97.114,97.132,97.03,97.066,6635400001.0
2007-01-22 00:00:00,97.041,97.153,97.041,97.117,5918799993.0
2007-01-22 00:30:00,97.105,97.121,97.034,97.105,7319499975.0
2007-01-22 01:00:00,97.089,97.109,97.018,97.062,6263099987.0
2007-01-22 01:30:00,97.093,97.118,97.039,97.096,6347099971.0
2007-01-22 02:00:00,97.101,97.228,97.087,97.21,6477399962.0
2007-01-22 02:30:00,97.199,97.236,97.172,97.211,6975499975.0
2007-01-22 03:00:00,97.221,97.233,97.179,97.204,5822599968.0
2007-01-22 03:30:00,97.197,97.229,97.154,97.204,6321999988.0
2007-01-22 04:00:00,97.174,97.214,97.139,97.192,5444599984.0
2007-01-22 04:30:00,97.201,97.219,97.161,97.171,5607299976.0
2007-01-22 05:00:00,97.18,97.215,97.151,97.178,5901900004.0
2007-01-22 05:30:00,97.197,97.21,97.132,97.186,4861600006.0
2007-01-22 06:00:00,97.174,97.225,97.16,97.21,5644499972.0
2007-01-22 06:30:00,97.21,97.225,97.169,97.204,6352399977.0
2007-01-22 07:00:00,97.203,97.226,97.15,97.182,5648099972.0
2007-01-22 07:30:00,97.196,97.229,97.163,97.207,6270999964.0
2007-01-22 08:00:00,97.193,97.252,97.174,97.211,5985599978.0
2007-01-22 08:30:00,97.225,97.256,97.199,97.225,6157099988.0
2007-01-22 09:00:00,97.221,97.281,97.17,97.26,6663399955.0
2007-01-22 09:30:00,97.253,97.303,97.175,97.201,7117699999.0
2007-01-22 10:00:00,97.195,97.231,97.122,97.208,6835000000.0
2007-01-22 10:30:00,97.207,97.284,97.186,97.243,6293299984.0
2007-01-22 11:00:00,97.245,97.315,97.22,97.285,6899099981.0
2007-01-22 11:30:00,97.263,97.334,97.23,97.259,7067699968.0
2007-01-22 12:00:00,97.269,97.322,97.213,97.308,7187399973.0
2007-01-22 12:30:00,97.29,97.307,97.19,97.19,7464199964.0
2007-01-22 13:00:00,97.201,97.29,97.177,97.261,7156699982.0
2007-01-22 13:30:00,97.265,97.316,97.238,97.26,6744499982.0
2007-01-22 14:00:00,97.242,97.298,97.224,97.252,6905299990.0
2007-01-22 14:30:00,97.241,97.268,97.138,97.195,6969099996.0
2007-01-22 15:00:00,97.22,97.33,97.177,97.3,6723899974.0
2007-01-22 15:30:00,97.313,97.323,97.223,97.254,6909099976.0
2007-01-22 16:00:00,97.244,97.303,97.212,97.247,6243299989.0
2007-01-22 16:30:00,97.242,97.278,97.206,97.226,6898499999.0
2007-01-22 17:00:00,97.242,97.316,97.198,97.277,6622300009.0
2007-01-22 17:30:00,97.252,97.38,97.243,97.355,7108799979.0
2007-01-22 18:00:00,97.331,97.398,97.324,97.36,38779799858.0
2007-01-22 18:30:00,97.36,97.378,97.3,97.342,33401999869.0
2007-01-22 19:00:00,97.324,97.39,97.308,97.363,23841799949.0
2007-01-22 19:30:00,97.381,97.402,97.3,97.33,21520399922.0
2007-01-22 20:00:00,97.353,97.362,97.296,97.328,23362199917.0
2007-01-22 20:30:00,97.35,97.407,97.316,97.36,26473799949.0
2007-01-22 21:00:00,97.332,97.401,97.3,97.372,22219599985.0
2007-01-22 21:30:00,97.348,97.392,97.305,97.345,13978799973.0
2007-01-22 22:00:00,97.354,97.371,97.27,97.294,10883899972.0
2007-01-22 22:30:00,97.289,97.355,97.268,97.279,10687899969.0
2007-01-22 23:00:00,97.355,97.389,97.281,97.359,5657299995.0
2007-01-22 23:30:00,97.378,97.405,97.341,97.37,6167000003.0
2007-01-23 00:00:00,97.353,97.38,97.299,97.348,5605499998.0
2007-01-23 00:30:00,97.335,97.341,97.276,97.318,6777099969.0
2007-01-23 01:00:00,97.285,97.365,97.283,97.353,5946300000.0
2007-01-23 01:30:00,97.34,97.358,97.271,97.305,7102500006.0
2007-01-23 02:00:00,97.31,97.348,97.237,97.27,7065599988.0
2007-01-23 02:30:00,97.239,97.329,97.231,97.28,6597899981.0
2007-01-23 03:00:00,97.286,97.31,97.219,97.265,6637699981.0
2007-01-23 03:30:00,97.288,97.319,97.252,97.282,6264099983.0
2007-01-23 04:00:00,97.278,97.32,97.269,97.305,6118999993.0
2007-01-23 04:30:00,97.31,97.334,97.212,97.219,6343999974.0
2007-01-23 05:00:00,97.243,97.343,97.221,97.293,6340399985.0
2007-01-23 05:30:00,97.271,97.341,97.267,97.31,5192499985.0
2007-01-23 06:00:00,97.322,97.348,97.278,97.325,5979199983.0
2007-01-23 06:30:00,97.314,97.333,97.26,97.291,6105599982.0
2007-01-23 07:00:00,97.291,97.317,97.256,97.278,5748500019.0
2007-01-23 07:30:00,97.279,97.34,97.237,97.34,5903999999.0
2007-01-23 08:00:00,97.331,97.356,97.281,97.335,6502799997.0
2007-01-23 08:30:00,97.329,97.358,97.211,97.257,6532499963.0
2007-01-23 09:00:00,97.275,97.332,97.23,97.326,6375299981.0
2007-01-23 09:30:00,97.324,97.428,97.318,97.363,6718199977.0
2007-01-23 10:00:00,97.37,97.469,97.325,97.446,6772399981.0
2007-01-23 10:30:00,97.442,97.472,97.354,97.367,7066999985.0
2007-01-23 11:00:00,97.382,97.483,97.357,97.453,7068299981.0
2007-01-23 11:30:00,97.423,97.479,97.399,97.456,7213199964.0
2007-01-23 12:00:00,97.462,97.739,97.452,97.698,7237999972.0
2007-01-23 12:30:00,97.707,97.765,97.653,97.653,6752899990.0
2007-01-23 13:00:00,97.673,97.743,97.66,97.72,6994199996.0
2007-01-23 13:30:00,97.725,97.88,97.673,97.845,6506399962.0
2007-01-23 14:00:00,97.865,97.866,97.748,97.79,7108599986.0
2007-01-23 14:30:00,97.786,97.802,97.604,97.685,6434199964.0
2007-01-23 15:00:00,97.687,97.779,97.633,97.692,7172799976.0
2007-01-23 15:30:00,97.693,97.84,97.667,97.806,6180900000.0
2007-01-23 16:00:00,97.786,97.925,97.778,97.909,6211499990.0
2007-01-23 16:30:00,97.913,97.992,97.886,97.945,6826099986.0
2007-01-23 17:00:00,97.939,97.979,97.899,97.955,6368299986.0
2007-01-23 17:30:00,97.934,97.975,97.858,97.879,7024399997.0
2007-01-23 18:00:00,97.882,97.96,97.837,97.924,47698299874.0
2007-01-23 18:30:00,97.919,97.985,97.882,97.935,30682999961.0
2007-01-23 19:00:00,97.924,97.964,97.895,97.917,23227699947.0
2007-01-23 19:30:00,97.933,97.948,97.87,97.905,21147899918.0
2007-01-23 20:00:00,97.905,97.978,97.806,97.94,26750299935.0
2007-01-23 20:30:00,97.93,97.98,97.831,97.867,31885899918.0
2007-01-23 21:00:00,97.98,97.99,97.858,97.934,23591799974.0
2007-01-23 21:30:00,97.928,97.985,97.898,97.947,14666699977.0
2007-01-23 22:00:00,97.965,97.982,97.878,97.878,11204999986.0
2007-01-23 22:30:00,97.915,97.92,97.809,97.817,10488199980.0
2007-01-23 23:00:00,97.879,97.902,97.821,97.857,6630399973.0
2007-01-23 23:30:00,97.875,97.895,97.822,97.832,6814699988.0
2007-01-24 00:00:00,97.833,97.868,97.776,97.821,6923499983.0
2007-01-24 00:30:00,97.794,97.883,97.772,97.856,7135500005.0
2007-01-24 01:00:00,97.861,97.878,97.795,97.815,6693899996.0
2007-01-24 01:30:00,97.847,97.883,97.797,97.858,7266499995.0
2007-01-24 02:00:00,97.839,97.957,97.835,97.95,6302999971.0
2007-01-24 02:30:00,97.942,97.952,97.869,97.923,7275499971.0
2007-01-24 03:00:00,97.915,97.955,97.87,97.94,6001599966.0
2007-01-24 03:30:00,97.925,97.955,97.868,97.877,6350499996.0
2007-01-24 04:00:00,97.862,97.916,97.821,97.844,5912499994.0
2007-01-24 04:30:00,97.841,97.873,97.781,97.784,6201499997.0
2007-01-24 05:00:00,97.785,97.874,97.76,97.86,5986399979.0
2007-01-24 05:30:00,97.845,97.897,97.801,97.85,6010600003.0
2007-01-24 06:00:00,97.853,97.863,97.722,97.733,5971499983.0
2007-01-24 06:30:00,97.742,97.797,97.711,97.78,5980500019.0
2007-01-24 07:00:00,97.787,97.858,97.755,97.829,6161499983.0
2007-01-24 07:30:00,97.855,97.855,97.682,97.71,6463999972.0
2007-01-24 08:00:00,97.706,97.734,97.605,97.643,6396899975.0
2007-01-24 08:30:00,97.641,97.657,97.156,97.262,7109699977.0
2007-01-24 09:00:00,97.261,97.439,97.17,97.34,7329299958.0
2007-01-24 09:30:00,97.343,97.398,97.219,97.282,6781599983.0
2007-01-24 10:00:00,97.281,97.299,96.935,97.016,7084899979.0
2007-01-24 10:30:00,97.028,97.148,96.929,96.945,6908799950.0
2007-01-24 11:00:00,96.925,97.235,96.918,97.215,7139599980.0
2007-01-24 11:30:00,97.221,97.623,97.209,97.582,7375999984.0
2007-01-24 12:00:00,97.561,97.663,97.469,97.657,7009499980.0
2007-01-24 12:30:00,97.615,97.695,97.395,97.418,6050699979.0
2007-01-24 13:00:00,97.415,97.47,97.33,97.36,6688599991.0
2007-01-24 13:30:00,97.342,97.386,97.302,97.349,6838699980.0
2007-01-24 14:00:00,97.347,97.493,97.331,97.443,6640899986.0
2007-01-24 14:30:00,97.423,97.504,97.395,97.467,6947899971.0
2007-01-24 15:00:00,97.458,97.591,97.448,97.529,7562400013.0
2007-01-24 15:30:00,97.516,97.528,97.313,97.313,6227499990.0
2007-01-24 16:00:00,97.286,97.319,97.178,97.271,7227799988.0
2007-01-24 16:30:00,97.269,97.356,97.24,97.28,6491899972.0
2007-01-24 17:00:00,97.274,97.375,96.738,96.925,7287999975.0
2007-01-24 17:30:00,96.927,97.025,96.805,96.883,6239099971.0
2007-01-24 18:00:00,96.887,96.924,96.66,96.762,49469299867.0
2007-01-24 18:30:00,96.76,96.813,96.652,96.738,32632299885.0
2007-01-24 19:00:00,96.723,96.797,96.652,96.772,23753699950.0
2007-01-24 19:30:00,96.791,96.84,96.705,96.815,21393899949.0
2007-01-24 20:00:00,96.813,96.813,96.724,96.765,22736099924.0
2007-01-24 20:30:00,96.741,96.84,96.708,96.737,31015399892.0
2007-01-24 21:00:00,96.84,96.87,96.701,96.784,23747399922.0
2007-01-24 21:30:00,96.803,96.864,96.795,96.828,14793899948.0
2007-01-24 22:00:00,96.815,96.862,96.745,96.825,11572899945.0
2007-01-24 22:30:00,96.833,96.946,96.806,96.898,11072499989.0
2007-01-24 23:00:00,96.928,96.98,96.884,96.962,6498599997.0
2007-01-24 23:30:00,96.974,97.106,96.969,97.076,6071499986.0
2007-01-25 00:00:00,97.061,97.108,97.017,97.087,6301199979.0
2007-01-25 00:30:00,97.068,97.091,96.944,96.976,7118399977.0
2007-01-25 01:00:00,96.97,96.998,96.821,96.881,6682599976.0
2007-01-25 01:30:00,96.91,96.923,96.775,96.8,7396599992.0
2007-01-25 02:00:00,96.777,96.876,96.757,96.833,6682699992.0
2007-01-25 02:30:00,96.82,96.885,96.79,96.832,6706799985.0
2007-01-25 03:00:00,96.815,96.85,96.779,96.833,7126999976.0
2007-01-25 03:30:00,96.858,96.896,96.684,96.722,6422899996.0
2007-01-25 04:00:00,96.725,96.75,96.553,96.586,6333799982.0
2007-01-25 04:30:00,96.596,96.606,96.487,96.511,6074099995.0
2007-01-25 05:00:00,96.501,96.697,96.474,96.584,6138299961.0
2007-01-25 05:30:00,96.569,96.589,96.512,96.573,5628099991.0
2007-01-25 06:00:00,96.568,96.627,96.509,96.555,6384499980.0
2007-01-25 06:30:00,96.559,96.571,96.463,96.477,6205599986.0
2007-01-25 07:00:00,96.47,96.63,96.32,96.487,6821799995.0
2007-01-25 07:30:00,96.481,96.545,96.427,96.431,6898599974.0
2007-01-25 08:00:00,96.451,96.452,96.365,96.394,7209999974.0
2007-01-25 08:30:00,96.41,96.566,96.384,96.562,6782399980.0
2007-01-25 09:00:00,96.55,96.632,96.482,96.547,6737799963.0
2007-01-25 09:30:00,96.556,96.761,96.534,96.734,7323699986.0
2007-01-25 10:00:00,96.732,96.864,96.685,96.831,6891099992.0
2007-01-25 10:30:00,96.829,96.87,96.722,96.788,6746299976.0
2007-01-25 11:00:00,96.773,96.816,96.605,96.688,6952399982.0
2007-01-25 11:30:00,96.68,96.775,96.528,96.749,7524199964.0
2007-01-25 12:00:00,96.742,96.774,96.586,96.687,7213599969.0
2007-01-25 12:30:00,96.683,96.953,96.651,96.894,6616499973.0
2007-01-25 13:00:00,96.932,97.031,96.86,96.865,7212599974.0
2007-01-25 13:30:00,96.846,97.118,96.76,97.02,7654099976.0
2007-01-25 14:00:00,97.024,97.047,96.89,96.988,6583199990.0
2007-01-25 14:30:00,97.005,97.095,96.932,96.98,6433299993.0
2007-01-25 15:00:00,96.988,97.185,96.98,97.095,7002199986.0
2007-01-25 15:30:00,97.078,97.178,97.057,97.147,7268199980.0
2007-01-25 16:00:00,97.133,97.233,97.082,97.22,6258299975.0
2007-01-25 16:30:00,97.209,97.281,97.171,97.186,6441099985.0
2007-01-25 17:00:00,97.179,97.26,97.128,97.177,6381899984.0
2007-01-25 17:30:00,97.153,97.178,97.11,97.15,6499399987.0
2007-01-25 18:00:00,97.136,97.233,97.109,97.167,48543799850.0
2007-01-25 18:30:00,97.155,97.22,97.104,97.22,32214799932.0
2007-01-25 19:00:00,97.203,97.228,97.131,97.148,23498099954.0
2007-01-25 19:30:00,97.172,97.201,97.121,97.183,20704999944.0
2007-01-25 20:00:00,97.157,97.195,97.0,97.01,24799799910.0
2007-01-25 20:30:00,97.0,97.186,96.93,96.97,30132599934.0
2007-01-25 21:00:00,96.98,97.141,96.95,96.99,24083199971.0
2007-01-25 21:30:00,96.993,97.067,96.894,96.96,14527699940.0
2007-01-25 22:00:00,96.965,96.997,96.924,96.963,11675499965.0
2007-01-25 22:30:00,96.967,97.055,96.937,96.977,9769099988.0
2007-01-25 23:00:00,97.047,97.059,96.992,97.03,6117499987.0
2007-01-25 23:30:00,97.032,97.094,96.995,97.052,6422699993.0
2007-01-26 00:00:00,97.062,97.109,97.042,97.095,5881899997.0
2007-01-26 00:30:00,97.08,97.124,97.027,97.043,6045399974.0
2007-01-26 01:00:00,97.028,97.238,96.992,97.206,6381799995.0
2007-01-26 01:30:00,97.209,97.444,97.129,97.395,6783199959.0
2007-01-26 02:00:00,97.38,97.404,97.285,97.361,7324099981.0
2007-01-26 02:30:00,97.333,97.375,97.279,97.363,6606699981.0
2007-01-26 03:00:00,97.331,97.407,97.309,97.341,7263499995.0
2007-01-26 03:30:00,97.341,97.358,97.086,97.092,6610199993.0
2007-01-26 04:00:00,97.112,97.163,97.037,97.117,6142499997.0
2007-01-26 04:30:00,97.1,97.164,97.1,97.14,5652399971.0
2007-01-26 05:00:00,97.135,97.232,97.135,97.203,6513599989.0
2007-01-26 05:30:00,97.203,97.261,97.166,97.21,6193499969.0
2007-01-26 06:00:00,97.203,97.23,97.134,97.148,6460999989.0
2007-01-26 06:30:00,97.16,97.185,97.046,97.171,6214599992.0
2007-01-26 07:00:00,97.152,97.181,97.071,97.134,7032699984.0
2007-01-26 07:30:00,97.126,97.137,97.052,97.058,6352999990.0
2007-01-26 08:00:00,97.048,97.155,97.029,97.06,6310999983.0
2007-01-26 08:30:00,97.066,97.184,97.029,97.12,6081899994.0
2007-01-26 09:00:00,97.134,97.285,97.069,97.249,7669999980.0
2007-01-26 09:30:00,97.248,97.286,97.176,97.176,6950599980.0
2007-01-26 10:00:00,97.203,97.205,96.998,97.138,7071700007.0
2007-01-26 10:30:00,97.157,97.181,97.042,97.077,7206399989.0
2007-01-26 11:00:00,97.096,97.162,97.06,97.091,7577699975.0
2007-01-26 11:30:00,97.092,97.125,96.985,97.027,7841800000.0
2007-01-26 12:00:00,97.027,97.044,96.907,96.952,7000099988.0
2007-01-26 12:30:00,96.941,96.958,96.766,96.802,6495799978.0
2007-01-26 13:00:00,96.817,96.84,96.743,96.816,6823599994.0
2007-01-26 13:30:00,96.824,96.887,96.69,96.837,6651199974.0
2007-01-26 14:00:00,96.832,96.931,96.737,96.88,6133499992.0
2007-01-26 14:30:00,96.851,96.882,96.776,96.858,7036399982.0
2007-01-26 15:00:00,96.861,96.877,96.741,96.817,7026399970.0
2007-01-26 15:30:00,96.754,96.883,96.742,96.883,7089699981.0
2007-01-26 16:00:00,96.874,96.936,96.775,96.779,6502599987.0
2007-01-26 16:30:00,96.807,96.812,96.717,96.767,6775599986.0
2007-01-26 17:00:00,96.718,96.883,96.718,96.784,6530300001.0
2007-01-26 17:30:00,96.796,96.939,96.77,96.902,6828899963.0
2007-01-26 18:00:00,96.922,97.0,96.831,96.962,46350399858.0
2007-01-26 18:30:00,96.962,96.99,96.885,96.915,32522899905.0
2007-01-26 19:00:00,96.916,97.017,96.87,96.985,24105799948.0
2007-01-26 19:30:00,96.99,97.003,96.863,96.885,21045199943.0
2007-01-26 20:00:00,96.865,96.93,96.829,96.891,25461899928.0
2007-01-26 20:30:00,96.93,96.94,96.842,96.87,31208999937.0
2007-01-26 21:00:00,96.885,96.95,96.843,96.918,26063699952.0
2007-01-26 21:30:00,96.913,96.963,96.889,96.94,14654799988.0
2007-01-26 22:00:00,96.945,96.97,96.907,96.912,11532599995.0
2007-01-26 22:30:00,96.945,96.983,96.874,96.932,10586899975.0
2007-01-26 23:00:00,96.972,96.973,96.888,96.927,6060599989.0
2007-01-26 23:30:00,96.93,96.944,96.872,96.906,6620200003.0
2007-01-29 00:00:00,96.867,96.928,96.828,96.887,6534899978.0
2007-01-29 00:30:00,96.878,96.963,96.878,96.939,6161599982.0
2007-01-29 01:00:00,96.911,96.943,96.869,96.908,5687399991.0
2007-01-29 01:30:00,96.911,96.955,96.874,96.927,6684499974.0
2007-01-29 02:00:00,96.922,96.967,96.893,96.916,6760799968.0
2007-01-29 02:30:00,96.92,96.99,96.86,96.96,6934599982.0
2007-01-29 03:00:00,96.96,97.031,96.914,96.978,7021499967.0
2007-01-29 03:30:00,97.002,97.076,96.974,97.041,6799299988.0
2007-01-29 04:00:00,97.005,97.045,96.984,97.009,5800999971.0
2007-01-29 04:30:00,97.014,97.032,96.97,96.996,6014399975.0
2007-01-29 05:00:00,96.985,97.011,96.936,96.966,5698699964.0
2007-01-29 05:30:00,96.985,97.041,96.939,97.035,5264099986.0
2007-01-29 06:00:00,97.034,97.073,96.993,97.063,7054499966.0
2007-01-29 06:30:00,97.04,97.088,97.014,97.07,5221999990.0
2007-01-29 07:00:00,97.065,97.073,96.979,97.013,5476099987.0
2007-01-29 07:30:00,97.009,97.047,96.941,97.019,5545699982.0
2007-01-29 08:00:00,97.026,97.095,97.016,97.049,6549099984.0
2007-01-29 08:30:00,97.057,97.153,97.017,97.14,6871999998.0
2007-01-29 09:00:00,97.148,97.27,97.078,97.132,7390699989.0
2007-01-29 09:30:00,97.118,97.174,97.064,97.133,7083699975.0
2007-01-29 10:00:00,97.152,97.168,96.976,97.056,6790300001.0
2007-01-29 10:30:00,97.072,97.169,97.024,97.111,7706299985.0
2007-01-29 11:00:00,97.091,97.15,97.008,97.035,7161899966.0
2007-01-29 11:30:00,97.034,97.126,96.993,97.065,7266899998.0
2007-01-29 12:00:00,97.082,97.171,97.037,97.147,7107299978.0
2007-01-29 12:30:00,97.114,97.138,97.024,97.07,6657399990.0
2007-01-29 13:00:00,97.082,97.143,97.053,97.138,7354499980.0
2007-01-29 13:30:00,97.126,97.202,97.077,97.135,6954899983.0
2007-01-29 14:00:00,97.116,97.255,97.1,97.225,7184499996.0
2007-01-29 14:30:00,97.227,97.29,97.172,97.19,6009999968.0
2007-01-29 15:00:00,97.199,97.233,97.125,97.152,6251199991.0
2007-01-29 15:30:00,97.15,97.223,97.095,97.208,6414799980.0
2007-01-29 16:00:00,97.186,97.222,97.114,97.17,6537199963.0
2007-01-29 16:30:00,97.16,97.176,97.038,97.121,7333199958.0
2007-01-29 17:00:00,97.121,97.165,97.08,97.139,6257799991.0
2007-01-29 17:30:00,97.122,97.156,97.06,97.12,7358399979.0
2007-01-29 18:00:00,97.132,97.3,97.132,97.165,46553499800.0
2007-01-29 18:30:00,97.15,97.21,97.111,97.161,32438299880.0
2007-01-29 19:00:00,97.166,97.303,97.113,97.169,24080799918.0
2007-01-29 19:30:00,97.202,97.215,97.146,97.18,22172099957.0
2007-01-29 20:00:00,97.18,97.25,97.131,97.25,23235199957.0
2007-01-29 20:30:00,97.175,97.261,97.14,97.255,31405099884.0
2007-01-29 21:00:00,97.28,97.289,97.219,97.249,24045299955.0
2007-01-29 21:30:00,97.254,97.28,97.201,97.27,15058299970.0
2007-01-29 22:00:00,97.264,97.293,97.151,97.173,11006199987.0
2007-01-29 22:30:00,97.16,97.179,97.058,97.094,10632999952.0
2007-01-29 23:00:00,97.11,97.158,97.077,97.123,6262199975.0
2007-01-29 23:30:00,97.128,97.14,97.08,97.094,6570199981.0
2007-01-30 00:00:00,97.112,97.173,97.036,97.158,6532799993.0
2007-01-30 00:30:00,97.148,97.191,97.105,97.142,7232499989.0
2007-01-30 01:00:00,97.128,97.229,97.098,97.17,5951499963.0
2007-01-30 01:30:00,97.207,97.229,97.109,97.198,7360100012.0
2007-01-30 02:00:00,97.169,97.187,97.088,97.098,7624699969.0
2007-01-30 02:30:00,97.106,97.12,96.961,97.028,6522799973.0
2007-01-30 03:00:00,97.034,97.101,97.022,97.057,7180199995.0
2007-01-30 03:30:00,97.051,97.15,97.024,97.15,6625399980.0
2007-01-30 04:00:00,97.145,97.152,97.083,97.134,6409899978.0
2007-01-30 04:30:00,97.121,97.158,97.099,97.131,5572099996.0
2007-01-30 05:00:00,97.145,97.181,97.116,97.161,6422699989.0
2007-01-30 05:30:00,97.149,97.24,97.149,97.202,5804799983.0
2007-01-30 06:00:00,97.218,97.273,97.192,97.242,6443299990.0
2007-01-30 06:30:00,97.228,97.265,97.165,97.229,5207499995.0
2007-01-30 07:00:00,97.214,97.232,97.149,97.215,6236899980.0
2007-01-30 07:30:00,97.204,97.242,97.163,97.175,5999900004.0
2007-01-30 08:00:00,97.18,97.219,97.136,97.206,6197799983.0
2007-01-30 08:30:00,97.195,97.214,97.078,97.124,6887299970.0
2007-01-30 09:00:00,97.137,97.216,97.058,97.16,6737199971.0
2007-01-30 09:30:00,97.161,97.31,97.091,97.217,6673499998.0
2007-01-30 10:00:00,97.241,97.307,97.17,97.28,7317999973.0
2007-01-30 10:30:00,97.274,97.338,97.225,97.263,7305999976.0
2007-01-30 11:00:00,97.268,97.301,97.193,97.232,6921199972.0
2007-01-30 11:30:00,97.226,97.274,97.127,97.155,7755599951.0
2007-01-30 12:00:00,97.169,97.229,97.122,97.221,6827799982.0
2007-01-30 12:30:00,97.184,97.277,97.181,97.202,7158399981.0
2007-01-30 13:00:00,97.214,97.264,97.144,97.213,7260299978.0
2007-01-30 13:30:00,97.228,97.253,97.166,97.205,6803099972.0
2007-01-30 14:00:00,97.191,97.257,97.144,97.243,6201599960.0
2007-01-30 14:30:00,97.238,97.384,97.196,97.318,6669499961.0
2007-01-30 15:00:00,97.335,97.337,97.257,97.297,6543799990.0
2007-01-30 15:30:00,97.298,97.399,97.279,97.377,6748799967.0
2007-01-30 16:00:00,97.355,97.393,97.301,97.339,6045599981.0
2007-01-30 16:30:00,97.361,97.361,97.167,97.177,6029599992.0
2007-01-30 17:00:00,97.125,97.236,97.07,97.078,7134399986.0
2007-01-30 17:30:00,97.08,97.119,96.977,96.988,6815499972.0
2007-01-30 18:00:00,96.969,97.12,96.953,97.095,47893200000.0
2007-01-30 18:30:00,97.095,97.138,97.031,97.092,30429599909.0
2007-01-30 19:00:00,97.078,97.116,97.045,97.085,24024399921.0
2007-01-30 19:30:00,97.09,97.116,97.053,97.09,21612699934.0
2007-01-30 20:00:00,97.097,97.162,97.074,97.121,21352299948.0
2007-01-30 20:30:00,97.145,97.197,97.09,97.149,31289499907.0
2007-01-30 21:00:00,97.164,97.173,97.081,97.103,26340699898.0
2007-01-30 21:30:00,97.121,97.127,97.051,97.108,14838199970.0
2007-01-30 22:00:00,97.097,97.132,97.04,97.065,10918399983.0
2007-01-30 22:30:00,97.073,97.126,97.027,97.037,10913399991.0
2007-01-30 23:00:00,97.093,97.144,97.057,97.108,5834899971.0
2007-01-30 23:30:00,97.125,97.168,97.081,97.164,6523499992.0
2007-01-31 00:00:00,97.138,97.223,97.096,97.213,6547699986.0
2007-01-31 00:30:00,97.217,97.24,97.157,97.21,6297699997.0
2007-01-31 01:00:00,97.2,97.253,97.174,97.24,6985199983.0
2007-01-31 01:30:00,97.234,97.252,97.125,97.175,7047599987.0
2007-01-31 02:00:00,97.172,97.192,97.085,97.123,6133899989.0
2007-01-31 02:30:00,97.113,97.166,97.086,97.155,6292299978.0
2007-01-31 03:00:00,97.141,97.185,97.036,97.062,6122400002.0
2007-01-31 03:30:00,97.057,97.154,97.026,97.136,6585799969.0
2007-01-31 04:00:00,97.093,97.162,97.063,97.1,6210699979.0
2007-01-31 04:30:00,97.098,97.109,97.06,97.084,6124199993.0
2007-01-31 05:00:00,97.069,97.074,96.981,97.016,5326599973.0
2007-01-31 05:30:00,96.985,97.055,96.971,97.047,6203799993.0
2007-01-31 06:00:00,97.029,97.053,96.99,97.027,5714799979.0
2007-01-31 06:30:00,97.04,97.056,96.995,97.022,5566199980.0
2007-01-31 07:00:00,97.007,97.04,96.977,97.015,6588699975.0
2007-01-31 07:30:00,96.995,97.017,96.888,96.901,6041599994.0
2007-01-31 08:00:00,96.86,96.882,96.713,96.768,6512299972.0
2007-01-31 08:30:00,96.778,96.886,96.759,96.776,6836099970.0
2007-01-31 09:00:00,96.755,96.769,96.622,96.639,7187299969.0
2007-01-31 09:30:00,96.617,96.745,96.554,96.719,7530800001.0
2007-01-31 10:00:00,96.696,96.727,96.602,96.687,6947299990.0
2007-01-31 10:30:00,96.661,96.746,96.505,96.687,6909899992.0
2007-01-31 11:00:00,96.661,96.661,96.522,96.622,7268699978.0
2007-01-31 11:30:00,96.617,96.694,96.567,96.672,7913099987.0
2007-01-31 12:00:00,96.649,96.736,96.612,96.721,7865499995.0
2007-01-31 12:30:00,96.718,96.924,96.718,96.852,7261399973.0
2007-01-31 13:00:00,96.84,96.941,96.83,96.886,6370500001.0
2007-01-31 13:30:00,96.879,96.964,96.844,96.919,7104699993.0
2007-01-31 14:00:00,96.926,97.059,96.886,96.983,6649699971.0
2007-01-31 14:30:00,96.967,97.01,96.899,96.955,6189499977.0
2007-01-31 15:00:00,96.945,96.99,96.87,96.926,6758299992.0
2007-01-31 15:30:00,96.971,97.009,96.901,97.009,6822899981.0
2007-01-31 16:00:00,96.968,97.088,96.96,97.052,6423599991.0
2007-01-31 16:30:00,97.061,97.2,97.033,97.09,6219499989.0
2007-01-31 17:00:00,97.094,97.3,96.996,97.27,6392199983.0
2007-01-31 17:30:00,97.255,97.382,96.93,96.93,6840799977.0
2007-01-31 18:00:00,96.912,97.06,96.779,96.935,50731599893.0
2007-01-31 18:30:00,96.927,97.124,96.919,97.004,32680999900.0
2007-01-31 19:00:00,97.003,97.055,96.933,96.94,23235699961.0
2007-01-31 19:30:00,96.944,97.037,96.938,97.008,20969799924.0
2007-01-31 20:00:00,97.003,97.1,96.934,97.03,24820999951.0
2007-01-31 20:30:00,97.04,97.08,96.924,96.963,30388199958.0
2007-01-31 21:00:00,96.971,97.096,96.881,97.034,24598799911.0
2007-01-31 21:30:00,97.034,97.07,96.936,97.005,14862599957.0
2007-01-31 22:00:00,97.028,97.054,96.942,96.987,11515299991.0
2007-01-31 22:30:00,97.013,97.06,96.935,96.984,11272199952.0
2007-01-31 23:00:00,97.003,97.032,96.965,96.99,6494799980.0
2007-01-31 23:30:00,96.978,96.998,96.926,96.976,6064099981.0
2007-02-01 00:00:00,96.97,97.101,96.946,97.039,6799699973.0
2007-02-01 00:30:00,97.01,97.088,96.988,97.076,6492199991.0
2007-02-01 01:00:00,97.078,97.132,97.011,97.038,6669599991.0
2007-02-01 01:30:00,97.041,97.085,96.941,96.965,7363399977.0
2007-02-01 02:00:00,96.98,97.086,96.931,97.078,7286499964.0
2007-02-01 02:30:00,97.052,97.111,97.03,97.073,6506499987.0
2007-02-01 03:00:00,97.081,97.1,97.024,97.034,6558699999.0
2007-02-01 03:30:00,97.053,97.062,96.934,97.045,6636799997.0
2007-02-01 04:00:00,97.005,97.041,96.906,96.93,6227699981.0
2007-02-01 04:30:00,96.934,96.934,96.835,96.868,6270299971.0
2007-02-01 05:00:00,96.885,96.961,96.813,96.942,6118199994.0
2007-02-01 05:30:00,96.935,97.055,96.918,97.041,5658499987.0
2007-02-01 06:00:00,97.009,97.082,97.004,97.033,5545899983.0
2007-02-01 06:30:00,97.035,97.048,96.991,97.027,6167099988.0
2007-02-01 07:00:00,97.037,97.089,97.004,97.027,6423599993.0
2007-02-01 07:30:00,96.999,97.069,96.946,96.968,5997999984.0
2007-02-01 08:00:00,96.936,96.982,96.798,96.849,6605699980.0
2007-02-01 08:30:00,96.865,96.952,96.847,96.907,6909899988.0
2007-02-01 09:00:00,96.908,96.954,96.796,96.886,7055599998.0
2007-02-01 09:30:00,96.89,97.004,96.866,96.974,6483899978.0
2007-02-01 10:00:00,96.977,97.004,96.904,96.981,6239099987.0
2007-02-01 10:30:00,96.985,97.081,96.956,96.991,7111599964.0
2007-02-01 11:00:00,96.962,96.993,96.827,96.907,7198799961.0
2007-02-01 11:30:00,96.906,96.911,96.77,96.794,7063899982.0
2007-02-01 12:00:00,96.782,96.865,96.713,96.798,6993999974.0
2007-02-01 12:30:00,96.779,96.813,96.706,96.746,6608299992.0
2007-02-01 13:00:00,96.757,96.818,96.73,96.801,7063199996.0
2007-02-01 13:30:00,96.818,96.885,96.779,96.868,6305899982.0
2007-02-01 14:00:00,96.894,96.917,96.825,96.863,6621799984.0
2007-02-01 14:30:00,96.839,96.908,96.784,96.84,7060099981.0
2007-02-01 15:00:00,96.833,97.06,96.822,96.938,7171599988.0
2007-02-01 15:30:00,96.951,96.996,96.789,96.803,6526999988.0
2007-02-01 16:00:00,96.829,96.934,96.779,96.798,6693899992.0
2007-02-01 16:30:00,96.799,96.864,96.728,96.819,7272099998.0
2007-02-01 17:00:00,96.847,96.963,96.832,96.963,7025399992.0
2007-02-01 17:30:00,96.939,96.995,96.866,96.925,6545099991.0
2007-02-01 18:00:00,96.919,97.113,96.903,97.093,46967399867.0
2007-02-01 18:30:00,97.091,97.122,96.993,97.07,33226199928.0
2007-02-01 19:00:00,97.059,97.079,96.98,97.032,23817299934.0
2007-02-01 19:30:00,97.046,97.103,96.955,97.018,20555899937.0
2007-02-01 20:00:00,97.015,97.097,96.99,97.07,25068800008.0
2007-02-01 20:30:00,97.083,97.148,97.01,97.063,31104699938.0
2007-02-01 21:00:00,97.04,97.13,97.02,97.081,23352399938.0
2007-02-01 21:30:00,97.08,97.088,96.997,97.005,13997199941.0
2007-02-01 22:00:00,97.025,97.098,96.982,97.049,11836299988.0
2007-02-01 22:30:00,97.072,97.088,96.95,96.99,10379599948.0
2007-02-01 23:00:00,97.016,97.092,96.971,97.067,6724299972.0
2007-02-01 23:30:00,97.064,97.125,97.022,97.104,7136299983.0
2007-02-02 00:00:00,97.109,97.13,97.029,97.104,6235399987.0
2007-02-02 00:30:00,97.088,97.119,97.03,97.091,7097499982.0
2007-02-02 01:00:00,97.079,97.128,97.046,97.114,6515199971.0
2007-02-02 01:30:00,97.114,97.123,97.047,97.102,7388799977.0
2007-02-02 02:00:00,97.068,97.085,96.993,97.055,6437799967.0
2007-02-02 02:30:00,97.035,97.141,97.022,97.118,7382899990.0
2007-02-02 03:00:00,97.133,97.133,97.007,97.052,7084899987.0
2007-02-02 03:30:00,97.048,97.065,96.991,97.023,6333499989.0
2007-02-02 04:00:00,96.997,97.043,96.971,97.01,6124699973.0
2007-02-02 04:30:00,97.011,97.03,96.95,96.995,5446899979.0
2007-02-02 05:00:00,96.993,97.036,96.946,97.021,6372999972.0
2007-02-02 05:30:00,97.016,97.068,96.981,97.008,5678799978.0
2007-02-02 06:00:00,97.011,97.041,96.969,97.0,5204699994.0
2007-02-02 06:30:00,96.999,97.033,96.918,97.022,6015899985.0
2007-02-02 07:00:00,96.999,97.054,96.952,97.037,6418099983.0
2007-02-02 07:30:00,97.037,97.055,96.988,97.015,6357599982.0
2007-02-02 08:00:00,96.999,97.03,96.97,97.013,6821799970.0
2007-02-02 08:30:00,97.011,97.046,96.96,97.012,6445599983.0
2007-02-02 09:00:00,97.039,97.078,96.976,97.022,7366199981.0
2007-02-02 09:30:00,97.012,97.099,96.984,97.071,7471099999.0
2007-02-02 10:00:00,97.066,97.237,97.051,97.205,6236299985.0
2007-02-02 10:30:00,97.184,97.292,97.143,97.173,7598299978.0
2007-02-02 11:00:00,97.178,97.254,97.166,97.229,7083999977.0
2007-02-02 11:30:00,97.246,97.309,97.188,97.282,7904099972.0
2007-02-02 12:00:00,97.261,97.302,97.237,97.287,7488499993.0
2007-02-02 12:30:00,97.249,97.352,97.249,97.305,6088899975.0
2007-02-02 13:00:00,97.316,97.433,97.301,97.401,7276599972.0
2007-02-02 13:30:00,97.406,97.439,97.328,97.37,7392899973.0
2007-02-02 14:00:00,97.352,97.445,97.352,97.375,6751699968.0
2007-02-02 14:30:00,97.368,97.442,97.26,97.299,6691799967.0
2007-02-02 15:00:00,97.308,97.434,97.283,97.395,6117299980.0
2007-02-02 15:30:00,97.405,97.478,97.343,97.415,6682399962.0
2007-02-02 16:00:00,97.407,97.439,97.159,97.24,6840499982.0
2007-02-02 16:30:00,97.258,97.433,97.193,97.419,6837599966.0
2007-02-02 17:00:00,97.393,97.426,97.046,97.102,6512199993.0
2007-02-02 17:30:00,97.393,97.429,97.1,97.203,6556300001.0
2007-02-02 18:00:00,97.226,97.441,96.91,97.406,48729699884.0
2007-02-02 18:30:00,97.153,97.434,96.988,97.423,33237099915.0
2007-02-02 19:00:00,97.306,97.431,96.93,97.089,23103899975.0
2007-02-02 19:30:00,97.081,97.435,96.947,96.973,20797999950.0
2007-02-02 20:00:00,96.967,97.428,96.919,97.03,26016999948.0
2007-02-02 20:30:00,96.958,97.434,96.922,97.02,31827599892.0
2007-02-02 21:00:00,96.953,97.424,96.904,97.013,24678699897.0
2007-02-02 21:30:00,96.999,97.438,96.975,97.415,14796699949.0
2007-02-02 22:00:00,97.384,97.429,96.988,97.405,11127299966.0
2007-02-02 22:30:00,97.422,97.422,96.959,97.285,10679999993.0
2007-02-02 23:00:00,97.287,97.421,96.98,97.05,6283199991.0
2007-02-02 23:30:00,97.035,97.416,96.973,97.175,6304899990.0
2007-02-05 00:00:00,96.943,97.394,96.869,96.948,5613299957.0
2007-02-05 00:30:00,96.943,97.03,96.922,97.001,6992599963.0
2007-02-05 01:00:00,96.96,97.003,96.889,96.917,5696099971.0
2007-02-05 01:30:00,96.927,96.931,96.844,96.919,7218799968.0
2007-02-05 02:00:00,96.9,96.985,96.872,96.97,6485499987.0
2007-02-05 02:30:00,96.955,96.983,96.897,96.897,6601799971.0
2007-02-05 03:00:00,96.904,96.904,96.679,96.762,6870599999.0
2007-02-05 03:30:00,96.743,96.783,96.681,96.734,6768499990.0
2007-02-05 04:00:00,96.716,96.798,96.703,96.743,5651199994.0
2007-02-05 04:30:00,96.745,96.768,96.629,96.666,6610299971.0
2007-02-05 05:00:00,96.655,96.69,96.557,96.611,6692399971.0
2007-02-05 05:30:00,96.586,96.68,96.582,96.641,5855099984.0
2007-02-05 06:00:00,96.637,96.667,96.591,96.628,6150299989.0
2007-02-05 06:30:00,96.637,96.699,96.608,96.633,6808099985.0
2007-02-05 07:00:00,96.616,96.681,96.612,96.656,6363600004.0
2007-02-05 07:30:00,96.653,96.67,96.596,96.626,6752399980.0
2007-02-05 08:00:00,96.589,96.643,96.555,96.598,6104700005.0
2007-02-05 08:30:00,96.615,96.693,96.556,96.673,7019899978.0
2007-02-05 09:00:00,96.702,96.741,96.644,96.68,7154399994.0
2007-02-05 09:30:00,96.671,96.729,96.595,96.631,6400799981.0
2007-02-05 10:00:00,96.653,96.72,96.616,96.619,6426199986.0
2007-02-05 10:30:00,96.628,96.695,96.604,96.627,7491899964.0
2007-02-05 11:00:00,96.617,96.658,96.495,96.552,7495799984.0
2007-02-05 11:30:00,96.544,96.632,96.514,96.613,7799899965.0
2007-02-05 12:00:00,96.622,96.654,96.573,96.627,6931799999.0
2007-02-05 12:30:00,96.595,96.625,96.48,96.511,6909099982.0
2007-02-05 13:00:00,96.503,96.584,96.411,96.521,6695399999.0
2007-02-05 13:30:00,96.533,96.547,96.463,96.506,6181299985.0
2007-02-05 14:00:00,96.508,96.538,96.359,96.405,7091699974.0
2007-02-05 14:30:00,96.413,96.461,96.308,96.351,6149299981.0
2007-02-05 15:00:00,96.362,96.432,96.341,96.378,6871899977.0
2007-02-05 15:30:00,96.393,96.562,96.363,96.531,6255799989.0
2007-02-05 16:00:00,96.554,96.563,96.316,96.439,7255799987.0
2007-02-05 16:30:00,96.415,96.437,96.349,96.382,7016999977.0
2007-02-05 17:00:00,96.366,96.449,96.329,96.374,6785099971.0
2007-02-05 17:30:00,96.355,96.406,96.287,96.335,7152799972.0
2007-02-05 18:00:00,96.329,96.448,96.321,96.36,46468100036.0
2007-02-05 18:30:00,96.38,96.428,96.323,96.39,32149999929.0
2007-02-05 19:00:00,96.367,96.421,96.328,96.377,23103899935.0
2007-02-05 19:30:00,96.398,96.41,96.286,96.318,21110199956.0
2007-02-05 20:00:00,96.328,96.343,96.268,96.311,23485999945.0
2007-02-05 20:30:00,96.28,96.38,96.233,96.291,29831299922.0
2007-02-05 21:00:00,96.32,96.33,96.246,96.293,23672999954.0
2007-02-05 21:30:00,96.296,96.378,96.262,96.325,14929999948.0
2007-02-05 22:00:00,96.315,96.359,96.245,96.317,11629099987.0
2007-02-05 22:30:00,96.331,96.401,96.288,96.379,10771099967.0
2007-02-05 23:00:00,96.383,96.403,96.321,96.338,6194299977.0
2007-02-05 23:30:00,96.345,96.376,96.314,96.336,6850999981.0
2007-02-06 00:00:00,96.33,96.389,96.279,96.362,5811499975.0
2007-02-06 00:30:00,96.358,96.377,96.289,96.323,6847599964.0
2007-02-06 01:00:00,96.305,96.341,96.179,96.215,6015099998.0
2007-02-06 01:30:00,96.235,96.294,96.148,96.262,6891999989.0
2007-02-06 02:00:00,96.26,96.264,96.133,96.169,6042999983.0
2007-02-06 02:30:00,96.148,96.222,96.122,96.214,6131099969.0
2007-02-06 03:00:00,96.211,96.276,96.186,96.251,6412399978.0
2007-02-06 03:30:00,96.262,96.271,96.159,96.237,6278199973.0
2007-02-06 04:00:00,96.225,96.311,96.22,96.285,5560299999.0
2007-02-06 04:30:00,96.287,96.311,96.233,96.233,5466199972.0
2007-02-06 05:00:00,96.257,96.282,96.216,96.259,5640200002.0
2007-02-06 05:30:00,96.26,96.322,96.215,96.289,6105199963.0
2007-02-06 06:00:00,96.299,96.34,96.254,96.31,6312399983.0
2007-02-06 06:30:00,96.294,96.357,96.289,96.317,5651899987.0
2007-02-06 07:00:00,96.322,96.339,96.267,96.285,5879699997.0
2007-02-06 07:30:00,96.282,96.318,96.244,96.291,6239699996.0
2007-02-06 08:00:00,96.278,96.33,96.262,96.277,6987499971.0
2007-02-06 08:30:00,96.282,96.308,96.226,96.267,6940399972.0
2007-02-06 09:00:00,96.27,96.443,96.257,96.351,6612899985.0
2007-02-06 09:30:00,96.354,96.462,96.33,96.44,6926099975.0
2007-02-06 10:00:00,96.429,96.52,96.382,96.398,6901999983.0
2007-02-06 10:30:00,96.408,96.505,96.392,96.479,7356999997.0
2007-02-06 11:00:00,96.49,96.58,96.454,96.558,7446599969.0
2007-02-06 11:30:00,96.559,96.699,96.527,96.685,7308599989.0
2007-02-06 12:00:00,96.668,96.696,96.572,96.592,7408199980.0
2007-02-06 12:30:00,96.574,96.626,96.501,96.535,6781599967.0
2007-02-06 13:00:00,96.554,96.616,96.521,96.556,6480799969.0
2007-02-06 13:30:00,96.539,96.555,96.457,96.484,7108399975.0
2007-02-06 14:00:00,96.486,96.579,96.466,96.487,6435199997.0
2007-02-06 14:30:00,96.494,96.545,96.429,96.532,6929599955.0
2007-02-06 15:00:00,96.498,96.606,96.42,96.601,6342899988.0
2007-02-06 15:30:00,96.587,96.648,96.546,96.581,6495099993.0
2007-02-06 16:00:00,96.572,96.663,96.542,96.596,6835999985.0
2007-02-06 16:30:00,96.62,96.673,96.582,96.61,7298399979.0
2007-02-06 17:00:00,96.612,96.653,96.519,96.543,6673599996.0
2007-02-06 17:30:00,96.528,96.795,96.498,96.763,6686099978.0
2007-02-06 18:00:00,96.781,96.96,96.771,96.841,46226799812.0
2007-02-06 18:30:00,96.832,96.93,96.771,96.923,32877599905.0
2007-02-06 19:00:00,96.899,96.96,96.853,96.921,22721499941.0
2007-02-06 19:30:00,96.918,96.968,96.86,96.934,21987299921.0
2007-02-06 20:00:00,96.925,96.959,96.816,96.86,24706199942.0
2007-02-06 20:30:00,96.87,96.949,96.79,96.813,30545499942.0
2007-02-06 21:00:00,96.8,96.892,96.8,96.877,23536499955.0
2007-02-06 21:30:00,96.877,96.9,96.77,96.806,14366499973.0
2007-02-06 22:00:00,96.789,96.867,96.728,96.819,11328699956.0
2007-02-06 22:30:00,96.836,96.862,96.751,96.758,10219999955.0
2007-02-06 23:00:00,96.807,96.847,96.762,96.788,6071499987.0
2007-02-06 23:30:00,96.806,96.855,96.77,96.828,6424899994.0
2007-02-07 00:00:00,96.808,96.863,96.774,96.798,6049199957.0
2007-02-07 00:30:00,96.772,96.823,96.75,96.809,7258899968.0
2007-02-07 01:00:00,96.797,96.82,96.726,96.785,5884099981.0
2007-02-07 01:30:00,96.787,96.817,96.736,96.817,7068099988.0
2007-02-07 02:00:00,96.811,96.865,96.743,96.86,6075499976.0
2007-02-07 02:30:00,96.837,96.899,96.804,96.845,7071900022.0
2007-02-07 03:00:00,96.841,96.885,96.817,96.85,6710599990.0
2007-02-07 03:30:00,96.853,96.872,96.784,96.85,6680499968.0
2007-02-07 04:00:00,96.818,96.904,96.81,96.878,5909799982.0
2007-02-07 04:30:00,96.882,96.905,96.846,96.895,5198399997.0
2007-02-07 05:00:00,96.902,96.932,96.853,96.908,5835599998.0
2007-02-07 05:30:00,96.909,96.959,96.846,96.939,5890299980.0
2007-02-07 06:00:00,96.928,96.934,96.864,96.885,5740399975.0
2007-02-07 06:30:00,96.874,96.907,96.83,96.878,5848499979.0
2007-02-07 07:00:00,96.867,96.938,96.833,96.911,6668799965.0
2007-02-07 07:30:00,96.93,96.99,96.862,96.952,6594399969.0
2007-02-07 08:00:00,96.965,97.07,96.953,96.969,6215199984.0
2007-02-07 08:30:00,96.992,97.063,96.965,96.979,6511299975.0
2007-02-07 09:00:00,96.979,97.063,96.934,97.03,6098999993.0
2007-02-07 09:30:00,97.027,97.173,97.005,97.054,6409099968.0
2007-02-07 10:00:00,97.059,97.073,96.969,96.976,6367799967.0
2007-02-07 10:30:00,96.988,97.097,96.966,97.035,7030099968.0
2007-02-07 11:00:00,97.029,97.138,97.011,97.128,7280099977.0
2007-02-07 11:30:00,97.118,97.207,97.091,97.154,7945100003.0
2007-02-07 12:00:00,97.136,97.297,97.118,97.277,7234799976.0
2007-02-07 12:30:00,97.247,97.336,97.229,97.296,6231999988.0
2007-02-07 13:00:00,97.283,97.33,97.246,97.31,6335299979.0
2007-02-07 13:30:00,97.318,97.325,97.254,97.287,6703399980.0
2007-02-07 14:00:00,97.302,97.307,97.238,97.279,6166599983.0
2007-02-07 14:30:00,97.287,97.293,97.179,97.221,6648999995.0
2007-02-07 15:00:00,97.227,97.263,97.163,97.222,6913799985.0
2007-02-07 15:30:00,97.244,97.31,97.213,97.235,6630100002.0
2007-02-07 16:00:00,97.188,97.279,97.174,97.231,6856099966.0
2007-02-07 16:30:00,97.251,97.337,97.19,97.321,6750899989.0
2007-02-07 17:00:00,97.322,97.464,97.303,97.394,6320899970.0
2007-02-07 17:30:00,97.385,97.446,97.289,97.313,6597199993.0
2007-02-07 18:00:00,97.303,97.357,97.256,97.285,43158399829.0
2007-02-07 18:30:00,97.296,97.35,97.218,97.277,31732499871.0
2007-02-07 19:00:00,97.299,97.357,97.268,97.32,24639899964.0
2007-02-07 19:30:00,97.336,97.382,97.306,97.333,21103099971.0
2007-02-07 20:00:00,97.331,97.353,97.21,97.22,25519399907.0
2007-02-07 20:30:00,97.244,97.279,97.12,97.13,30748599950.0
2007-02-07 21:00:00,97.15,97.282,97.13,97.239,23551499913.0
2007-02-07 21:30:00,97.232,97.237,97.117,97.132,14207599995.0
2007-02-07 22:00:00,97.137,97.187,97.102,97.155,10900899975.0
2007-02-07 22:30:00,97.183,97.193,97.084,97.132,10250199965.0
2007-02-07 23:00:00,97.157,97.213,97.12,97.205,5787799985.0
2007-02-07 23:30:00,97.194,97.222,97.154,97.193,6101499987.0
2007-02-08 00:00:00,97.166,97.199,97.108,97.192,5489299992.0
2007-02-08 00:30:00,97.167,97.214,97.126,97.18,6833199995.0
2007-02-08 01:00:00,97.171,97.199,97.13,97.155,5762399987.0
2007-02-08 01:30:00,97.203,97.249,97.152,97.183,6649099973.0
2007-02-08 02:00:00,97.178,97.257,97.163,97.23,6383999984.0
2007-02-08 02:30:00,97.216,97.227,97.145,97.2,6522499992.0
2007-02-08 03:00:00,97.208,97.248,97.157,97.197,7742799999.0
2007-02-08 03:30:00,97.203,97.236,97.16,97.189,6734299984.0
2007-02-08 04:00:00,97.172,97.268,97.156,97.248,6635899994.0
2007-02-08 04:30:00,97.262,97.315,97.231,97.315,5776399971.0
2007-02-08 05:00:00,97.305,97.347,97.254,97.341,5289699984.0
2007-02-08 05:30:00,97.337,97.346,97.236,97.273,5821000002.0
2007-02-08 06:00:00,97.27,97.278,97.174,97.209,6445999994.0
2007-02-08 06:30:00,97.205,97.273,97.189,97.248,5751399997.0
2007-02-08 07:00:00,97.255,97.271,97.165,97.191,6446499965.0
2007-02-08 07:30:00,97.189,97.272,97.168,97.227,5946199980.0
2007-02-08 08:00:00,97.243,97.273,97.186,97.239,5950499983.0
2007-02-08 08:30:00,97.259,97.406,97.193,97.362,6222399980.0
2007-02-08 09:00:00,97.353,97.376,97.188,97.229,6984699957.0
2007-02-08 09:30:00,97.243,97.286,97.173,97.224,6395599979.0
2007-02-08 10:00:00,97.26,97.281,97.107,97.158,6417199971.0
2007-02-08 10:30:00,97.159,97.188,97.028,97.084,6610399980.0
2007-02-08 11:00:00,97.059,97.082,96.91,96.995,7283699972.0
2007-02-08 11:30:00,96.992,96.996,96.913,96.969,7532399998.0
2007-02-08 12:00:00,96.982,97.08,96.941,97.071,6996899980.0
2007-02-08 12:30:00,97.069,97.09,96.969,97.046,6720899977.0
2007-02-08 13:00:00,97.064,97.109,97.033,97.04,7285799967.0
2007-02-08 13:30:00,97.038,97.118,96.99,97.063,6956299995.0
2007-02-08 14:00:00,97.04,97.089,96.945,97.059,6453199985.0
2007-02-08 14:30:00,97.042,97.11,96.988,97.073,7275899968.0
2007-02-08 15:00:00,97.077,97.143,97.024,97.07,6903699962.0
2007-02-08 15:30:00,97.085,97.187,97.008,97.082,6801499976.0
2007-02-08 16:00:00,97.061,97.22,97.061,97.157,6510799994.0
2007-02-08 16:30:00,97.156,97.267,97.127,97.221,7342999981.0
2007-02-08 17:00:00,97.234,97.372,97.156,97.323,6558599982.0
2007-02-08 17:30:00,97.315,97.35,97.212,97.224,6680900006.0
2007-02-08 18:00:00,97.232,97.259,97.11,97.158,41889299885.0
2007-02-08 18:30:00,97.145,97.191,97.067,97.162,31794899933.0
2007-02-08 19:00:00,97.157,97.168,97.059,97.108,23115199918.0
2007-02-08 19:30:00,97.134,97.168,97.085,97.135,21463499958.0
2007-02-08 20:00:00,97.141,97.147,97.06,97.07,22976699964.0
2007-02-08 20:30:00,97.06,97.155,97.06,97.13,30419499954.0
2007-02-08 21:00:00,97.092,97.13,97.008,97.05,23782599963.0
2007-02-08 21:30:00,97.058,97.149,97.036,97.112,15243999987.0
2007-02-08 22:00:00,97.106,97.161,97.068,97.085,12348299976.0
2007-02-08 22:30:00,97.119,97.152,97.071,97.083,10481099971.0
2007-02-08 23:00:00,97.142,97.154,97.087,97.099,6705299985.0
2007-02-08 23:30:00,97.106,97.149,97.065,97.12,5559299994.0
2007-02-09 00:00:00,97.137,97.162,97.05,97.089,6367299969.0
2007-02-09 00:30:00,97.101,97.186,97.062,97.173,6001799991.0
2007-02-09 01:00:00,97.151,97.236,97.151,97.187,5613599976.0
2007-02-09 01:30:00,97.213,97.244,97.156,97.194,6806099959.0
2007-02-09 02:00:00,97.191,97.241,97.123,97.223,6620499960.0
2007-02-09 02:30:00,97.188,97.238,97.15,97.19,6855999985.0
2007-02-09 03:00:00,97.193,97.327,97.129,97.293,6737199969.0
2007-02-09 03:30:00,97.314,97.376,97.277,97.322,6639999975.0
2007-02-09 04:00:00,97.301,97.328,97.255,97.255,5779799988.0
2007-02-09 04:30:00,97.278,97.29,97.211,97.248,5282999981.0
2007-02-09 05:00:00,97.242,97.255,97.14,97.194,5371199980.0
2007-02-09 05:30:00,97.187,97.201,97.122,97.175,5749599983.0
2007-02-09 06:00:00,97.18,97.247,97.156,97.173,5433299985.0
2007-02-09 06:30:00,97.166,97.263,97.158,97.251,5658199995.0
2007-02-09 07:00:00,97.238,97.287,97.212,97.262,6285999972.0
2007-02-09 07:30:00,97.269,97.305,97.232,97.282,6282899956.0
2007-02-09 08:00:00,97.288,97.295,97.217,97.257,6562099988.0
2007-02-09 08:30:00,97.259,97.297,97.216,97.295,6078699997.0
2007-02-09 09:00:00,97.279,97.381,97.234,97.305,6944900001.0
2007-02-09 09:30:00,97.276,97.297,96.981,97.065,7324499973.0
2007-02-09 10:00:00,97.083,97.21,96.981,97.163,6744599983.0
2007-02-09 10:30:00,97.164,97.25,97.096,97.189,6388000012.0
2007-02-09 11:00:00,97.185,97.325,97.12,97.231,7620199972.0
2007-02-09 11:30:00,97.248,97.249,97.137,97.205,7248499983.0
2007-02-09 12:00:00,97.207,97.215,97.021,97.109,7220399976.0
2007-02-09 12:30:00,97.091,97.169,97.06,97.13,6403700004.0
2007-02-09 13:00:00,97.147,97.209,97.108,97.188,6796299992.0
2007-02-09 13:30:00,97.183,97.266,97.155,97.235,6660799976.0
2007-02-09 14:00:00,97.239,97.269,97.161,97.205,6633900010.0
2007-02-09 14:30:00,97.181,97.251,97.107,97.155,6918699985.0
2007-02-09 15:00:00,97.153,97.277,97.153,97.259,6797299989.0
2007-02-09 15:30:00,97.265,97.299,97.231,97.271,7429599983.0
2007-02-09 16:00:00,97.275,97.301,97.172,97.208,6527399951.0
2007-02-09 16:30:00,97.196,97.316,97.183,97.314,6444499983.0
2007-02-09 17:00:00,97.319,97.345,97.212,97.246,6883699962.0
2007-02-09 17:30:00,97.257,97.376,97.233,97.36,6971100002.0
2007-02-09 18:00:00,97.364,97.39,97.274,97.352,46544399887.0
2007-02-09 18:30:00,97.352,97.396,97.302,97.346,32252799897.0
2007-02-09 19:00:00,97.334,97.388,97.295,97.35,23058799937.0
2007-02-09 19:30:00,97.375,97.384,97.289,97.359,21069999933.0
2007-02-09 20:00:00,97.345,97.43,97.311,97.43,25500999930.0
2007-02-09 20:30:00,97.42,97.48,97.348,97.48,30108699904.0
2007-02-09 21:00:00,97.46,97.47,97.353,97.429,22983199887.0
2007-02-09 21:30:00,97.416,97.46,97.359,97.434,14444399945.0
2007-02-09 22:00:00,97.437,97.467,97.344,97.377,11977899974.0
2007-02-09 22:30:00,97.383,97.451,97.344,97.367,10814099988.0
2007-02-09 23:00:00,97.44,97.476,97.356,97.415,6784899971.0
2007-02-09 23:30:00,97.407,97.572,97.367,97.509,7039300008.0
2007-02-12 00:00:00,97.504,97.852,97.456,97.83,7981599985.0
2007-02-12 00:30:00,97.835,97.895,97.696,97.827,9278999980.0
2007-02-12 01:00:00,97.832,97.856,97.663,97.732,8067299983.0
2007-02-12 01:30:00,97.74,97.769,97.609,97.674,9076799984.0
2007-02-12 02:00:00,97.674,97.747,97.634,97.68,7378599993.0
2007-02-12 02:30:00,97.657,97.734,97.632,97.695,7457099959.0
2007-02-12 03:00:00,97.699,97.724,97.627,97.63,7535999984.0
2007-02-12 03:30:00,97.658,97.725,97.616,97.668,6814499967.0
2007-02-12 04:00:00,97.68,97.708,97.609,97.669,6955999967.0
2007-02-12 04:30:00,97.699,97.719,97.63,97.688,7516100005.0
2007-02-12 05:00:00,97.685,97.737,97.629,97.728,7655399988.0
2007-02-12 05:30:00,97.698,97.745,97.652,97.712,7538700005.0
2007-02-12 06:00:00,97.72,97.753,97.651,97.722,7379299978.0
2007-02-12 06:30:00,97.697,97.736,97.656,97.72,7302799990.0
2007-02-12 07:00:00,97.697,97.743,97.655,97.672,7746299970.0
2007-02-12 07:30:00,97.683,97.733,97.632,97.67,6714299980.0
2007-02-12 08:00:00,97.648,97.734,97.596,97.624,7336099975.0
2007-02-12 08:30:00,97.62,97.75,97.584,97.717,7482699973.0
2007-02-12 09:00:00,97.742,97.85,97.67,97.747,7436599969.0
2007-02-12 09:30:00,97.758,97.77,97.618,97.668,7473899971.0
2007-02-12 10:00:00,97.652,97.715,97.465,97.549,7934699993.0
2007-02-12 10:30:00,97.552,97.631,97.457,97.597,7958499954.0
2007-02-12 11:00:00,97.59,97.669,97.51,97.569,8340599967.0
2007-02-12 11:30:00,97.553,97.619,97.424,97.475,7792599984.0
2007-02-12 12:00:00,97.525,97.538,97.197,97.293,7816399973.0
2007-02-12 12:30:00,97.287,97.303,97.189,97.241,7730999968.0
2007-02-12 13:00:00,97.25,97.3,97.166,97.215,7768399995.0
2007-02-12 13:30:00,97.206,97.427,97.181,97.225,7264599978.0
2007-02-12 14:00:00,97.207,97.252,97.12,97.244,6223699974.0
2007-02-12 14:30:00,97.237,97.251,97.165,97.226,7192699981.0
2007-02-12 15:00:00,97.253,97.285,97.164,97.195,6611599983.0
2007-02-12 15:30:00,97.192,97.194,96.991,97.056,7234799989.0
2007-02-12 16:00:00,97.027,97.175,97.027,97.141,6348199983.0
2007-02-12 16:30:00,97.147,97.275,97.114,97.254,6989999976.0
2007-02-12 17:00:00,97.243,97.304,97.181,97.196,5948799987.0
2007-02-12 17:30:00,97.203,97.23,97.13,97.197,6790399969.0
2007-02-12 18:00:00,97.206,97.232,97.103,97.154,39881799868.0
2007-02-12 18:30:00,97.158,97.158,97.09,97.136,32640799941.0
2007-02-12 19:00:00,97.123,97.175,97.103,97.13,22828699915.0
2007-02-12 19:30:00,97.146,97.189,97.12,97.172,21395799936.0
2007-02-12 20:00:00,97.156,97.225,97.116,97.16,24925199888.0
2007-02-12 20:30:00,97.152,97.23,97.128,97.162,27951399936.0
2007-02-12 21:00:00,97.24,97.25,97.112,97.15,23404599940.0
2007-02-12 21:30:00,97.145,97.261,97.13,97.213,14349899972.0
2007-02-12 22:00:00,97.224,97.256,97.158,97.215,11405499964.0
2007-02-12 22:30:00,97.225,97.25,97.168,97.229,10401799960.0
2007-02-12 23:00:00,97.255,97.272,97.191,97.208,6361499966.0
2007-02-12 23:30:00,97.25,97.262,97.191,97.25,5760499995.0
2007-02-13 00:00:00,97.227,97.28,97.192,97.221,6796099966.0
2007-02-13 00:30:00,97.222,97.245,97.126,97.156,6460799995.0
2007-02-13 01:00:00,97.144,97.179,97.087,97.165,5582199978.0
2007-02-13 01:30:00,97.16,97.168,97.068,97.094,6782999965.0
2007-02-13 02:00:00,97.095,97.128,96.978,97.07,6145799983.0
2007-02-13 02:30:00,97.04,97.093,96.995,97.033,6675999984.0
2007-02-13 03:00:00,97.051,97.099,97.012,97.02,6693199982.0
2007-02-13 03:30:00,97.021,97.034,96.841,96.858,6702099972.0
2007-02-13 04:00:00,96.86,96.924,96.822,96.894,5247399996.0
2007-02-13 04:30:00,96.879,96.927,96.844,96.919,5770400024.0
2007-02-13 05:00:00,96.913,96.939,96.869,96.91,5407200004.0
2007-02-13 05:30:00,96.92,96.932,96.801,96.857,6280200007.0
2007-02-13 06:00:00,96.846,96.93,96.818,96.87,5791199982.0
2007-02-13 06:30:00,96.852,96.9,96.827,96.89,5424999997.0
2007-02-13 07:00:00,96.885,96.971,96.848,96.923,6302700016.0
2007-02-13 07:30:00,96.938,96.962,96.893,96.918,5780699972.0
2007-02-13 08:00:00,96.894,97.012,96.883,97.003,6429899978.0
2007-02-13 08:30:00,97.003,97.014,96.902,96.957,6715399991.0
2007-02-13 09:00:00,96.968,97.098,96.911,97.074,7081399986.0
2007-02-13 09:30:00,97.087,97.15,96.998,97.122,6628199998.0
2007-02-13 10:00:00,97.147,97.255,97.043,97.049,6298099990.0
2007-02-13 10:30:00,97.056,97.15,97.028,97.1,6182999994.0
2007-02-13 11:00:00,97.123,97.142,97.05,97.1,7467799994.0
2007-02-13 11:30:00,97.078,97.179,97.046,97.072,7842500009.0
2007-02-13 12:00:00,97.063,97.154,97.032,97.096,7493499975.0
2007-02-13 12:30:00,97.078,97.161,97.028,97.046,6286699974.0
2007-02-13 13:00:00,97.068,97.148,97.048,97.106,7516599979.0
2007-02-13 13:30:00,97.11,97.202,97.094,97.143,6851899969.0
2007-02-13 14:00:00,97.156,97.261,97.137,97.18,6800499999.0
2007-02-13 14:30:00,97.181,97.246,97.109,97.195,6606899982.0
2007-02-13 15:00:00,97.197,97.298,97.172,97.265,6677599994.0
2007-02-13 15:30:00,97.261,97.33,97.17,97.241,6313399987.0
2007-02-13 16:00:00,97.248,97.255,97.103,97.119,6778799973.0
2007-02-13 16:30:00,97.141,97.161,97.071,97.121,7095399985.0
2007-02-13 17:00:00,97.129,97.184,97.072,97.127,6797599995.0
2007-02-13 17:30:00,97.14,97.14,97.017,97.021,6763299972.0
2007-02-13 18:00:00,97.035,97.107,96.996,97.073,44815199903.0
2007-02-13 18:30:00,97.053,97.115,97.01,97.048,32750499934.0
2007-02-13 19:00:00,97.035,97.093,97.013,97.025,24046399916.0
2007-02-13 19:30:00,97.045,97.129,96.989,97.112,21220199954.0
2007-02-13 20:00:00,97.1,97.138,97.059,97.1,26128899959.0
2007-02-13 20:30:00,97.09,97.12,97.025,97.1,31361499935.0
2007-02-13 21:00:00,97.064,97.116,97.024,97.084,25084499935.0
2007-02-13 21:30:00,97.085,97.14,97.067,97.084,14636299986.0
2007-02-13 22:00:00,97.082,97.139,97.07,97.115,11568599985.0
2007-02-13 22:30:00,97.125,97.174,97.074,97.08,10144099993.0
2007-02-13 23:00:00,97.16,97.17,97.091,97.135,5657299979.0
2007-02-13 23:30:00,97.125,97.155,97.05,97.138,7076599986.0
2007-02-14 00:00:00,97.122,97.153,97.055,97.125,6048199980.0
2007-02-14 00:30:00,97.104,97.168,97.055,97.168,6515699992.0
2007-02-14 01:00:00,97.149,97.253,97.149,97.196,5604300000.0
2007-02-14 01:30:00,97.193,97.237,97.143,97.179,7120699980.0
2007-02-14 02:00:00,97.187,97.324,97.162,97.288,6494699992.0
2007-02-14 02:30:00,97.266,97.342,97.242,97.246,7152999976.0
2007-02-14 03:00:00,97.256,97.273,97.078,97.11,6622899980.0
2007-02-14 03:30:00,97.103,97.134,97.055,97.101,6419699998.0
2007-02-14 04:00:00,97.087,97.165,97.08,97.141,5775799999.0
2007-02-14 04:30:00,97.144,97.171,97.115,97.161,6004999990.0
2007-02-14 05:00:00,97.165,97.174,97.094,97.138,5036099960.0
2007-02-14 05:30:00,97.117,97.245,97.096,97.223,6088900002.0
2007-02-14 06:00:00,97.22,97.287,97.214,97.266,5540099980.0
2007-02-14 06:30:00,97.251,97.289,97.137,97.17,6455299975.0
2007-02-14 07:00:00,97.163,97.239,97.139,97.206,6243799998.0
2007-02-14 07:30:00,97.226,97.279,97.182,97.237,5830599980.0
2007-02-14 08:00:00,97.237,97.259,97.175,97.208,5932599990.0
2007-02-14 08:30:00,97.212,97.251,97.161,97.218,6757499974.0
2007-02-14 09:00:00,97.216,97.327,97.179,97.205,7359999974.0
2007-02-14 09:30:00,97.209,97.436,97.156,97.408,7058899966.0
2007-02-14 10:00:00,97.408,97.532,97.352,97.425,7401799990.0
2007-02-14 10:30:00,97.438,97.541,97.393,97.467,7220899981.0
2007-02-14 11:00:00,97.503,97.521,97.212,97.281,6695399993.0
2007-02-14 11:30:00,97.254,97.436,97.245,97.383,7855199974.0
2007-02-14 12:00:00,97.382,97.407,97.339,97.363,6606699986.0
2007-02-14 12:30:00,97.329,97.371,97.266,97.336,6320700004.0
2007-02-14 13:00:00,97.366,97.396,97.274,97.334,6808899988.0
2007-02-14 13:30:00,97.323,97.378,97.229,97.28,6750999973.0
2007-02-14 14:00:00,97.283,97.311,97.235,97.286,5953399984.0
2007-02-14 14:30:00,97.274,97.465,97.225,97.411,7466099989.0
2007-02-14 15:00:00,97.418,97.47,97.385,97.4,6807799966.0
2007-02-14 15:30:00,97.399,97.509,97.36,97.454,6454699989.0
2007-02-14 16:00:00,97.436,97.495,97.348,97.423,6624099962.0
2007-02-14 16:30:00,97.431,97.491,97.367,97.455,6541699977.0
2007-02-14 17:00:00,97.468,97.654,97.429,97.445,6741600000.0
2007-02-14 17:30:00,97.468,97.476,97.315,97.324,6649999988.0
2007-02-14 18:00:00,97.327,97.47,97.303,97.357,45861699913.0
2007-02-14 18:30:00,97.362,97.44,97.285,97.39,33405799931.0
2007-02-14 19:00:00,97.376,97.479,97.376,97.455,23686899924.0
2007-02-14 19:30:00,97.475,97.475,97.403,97.425,21059399928.0
2007-02-14 20:00:00,97.422,97.446,97.343,97.38,24392699942.0
2007-02-14 20:30:00,97.39,97.39,97.32,97.347,30798599923.0
2007-02-14 21:00:00,97.345,97.405,97.33,97.384,24921299904.0
2007-02-14 21:30:00,97.383,97.405,97.32,97.374,15038899947.0
2007-02-14 22:00:00,97.352,97.377,97.288,97.288,11406099970.0
2007-02-14 22:30:00,97.306,97.38,97.286,97.294,10928199983.0
2007-02-14 23:00:00,97.367,97.391,97.316,97.358,6471399987.0
2007-02-14 23:30:00,97.368,97.426,97.347,97.382,5987800009.0
2007-02-15 00:00:00,97.383,97.383,97.294,97.369,5974399973.0
2007-02-15 00:30:00,97.352,97.39,97.323,97.371,6408100008.0
2007-02-15 01:00:00,97.351,97.401,97.299,97.374,6286099989.0
2007-02-15 01:30:00,97.4,97.4,96.964,97.045,6573599960.0
2007-02-15 02:00:00,97.059,97.093,96.908,96.986,6651299971.0
2007-02-15 02:30:00,96.967,97.014,96.924,96.972,7031599989.0
2007-02-15 03:00:00,96.956,96.958,96.712,96.851,7369399990.0
2007-02-15 03:30:00,96.823,96.916,96.738,96.863,6476599995.0
2007-02-15 04:00:00,96.864,96.979,96.849,96.955,6492099965.0
2007-02-15 04:30:00,96.943,97.012,96.919,96.96,5817299987.0
2007-02-15 05:00:00,96.981,97.007,96.911,96.941,6422499986.0
2007-02-15 05:30:00,96.94,96.977,96.909,96.93,5555999996.0
2007-02-15 06:00:00,96.941,96.963,96.895,96.925,5328600008.0
2007-02-15 06:30:00,96.911,96.978,96.871,96.96,5995999988.0
2007-02-15 07:00:00,96.978,96.996,96.903,96.915,6056099993.0
2007-02-15 07:30:00,96.922,96.935,96.837,96.885,5904699990.0
2007-02-15 08:00:00,96.885,96.946,96.842,96.9,5995099967.0
2007-02-15 08:30:00,96.9,97.063,96.892,97.006,7356199982.0
2007-02-15 09:00:00,97.014,97.026,96.878,96.945,7885800003.0
2007-02-15 09:30:00,96.953,96.982,96.855,96.953,7572699974.0
2007-02-15 10:00:00,96.976,96.983,96.779,96.961,6891799985.0
2007-02-15 10:30:00,96.999,97.177,96.929,97.123,7059099989.0
2007-02-15 11:00:00,97.107,97.211,97.057,97.103,7822599965.0
2007-02-15 11:30:00,97.099,97.116,97.003,97.044,7517600004.0
2007-02-15 12:00:00,97.06,97.06,96.924,97.002,7299699959.0
2007-02-15 12:30:00,96.991,97.053,96.907,96.965,6262599987.0
2007-02-15 13:00:00,96.966,97.005,96.893,96.985,7117999975.0
2007-02-15 13:30:00,96.959,97.035,96.929,96.968,7152499975.0
2007-02-15 14:00:00,96.976,96.996,96.883,96.963,6633299980.0
2007-02-15 14:30:00,96.958,97.035,96.907,96.966,6722999991.0
2007-02-15 15:00:00,96.97,97.052,96.934,96.945,6282799983.0
2007-02-15 15:30:00,96.938,97.019,96.896,96.917,6830899958.0
2007-02-15 16:00:00,96.939,97.093,96.919,96.981,6288299979.0
2007-02-15 16:30:00,96.993,97.029,96.952,96.99,6234999964.0
2007-02-15 17:00:00,97.012,97.051,96.869,96.887,6786799970.0
2007-02-15 17:30:00,96.862,96.888,96.643,96.691,6679899981.0
2007-02-15 18:00:00,96.666,96.691,96.56,96.624,49045099953.0
2007-02-15 18:30:00,96.616,96.696,96.592,96.592,31782399916.0
2007-02-15 19:00:00,96.591,96.704,96.56,96.634,23569799947.0
2007-02-15 19:30:00,96.655,96.69,96.612,96.656,20908899958.0
2007-02-15 20:00:00,96.652,96.684,96.602,96.625,25080299925.0
2007-02-15 20:30:00,96.69,96.76,96.606,96.649,32906099918.0
2007-02-15 21:00:00,96.73,96.75,96.614,96.661,23785899985.0
2007-02-15 21:30:00,96.664,96.784,96.641,96.725,14021599949.0
2007-02-15 22:00:00,96.72,96.755,96.608,96.633,11026699967.0
2007-02-15 22:30:00,96.628,96.644,96.479,96.482,10540299994.0
2007-02-15 23:00:00,96.539,96.587,96.48,96.521,6135899979.0
2007-02-15 23:30:00,96.523,96.583,96.461,96.566,6951999981.0
2007-02-16 00:00:00,96.559,96.597,96.507,96.577,5877599987.0
2007-02-16 00:30:00,96.572,96.595,96.485,96.517,6662699984.0
2007-02-16 01:00:00,96.488,96.597,96.486,96.584,5929899979.0
2007-02-16 01:30:00,96.59,96.646,96.548,96.634,7548599971.0
2007-02-16 02:00:00,96.642,96.737,96.624,96.719,7061199963.0
2007-02-16 02:30:00,96.704,96.767,96.691,96.728,7061999974.0
2007-02-16 03:00:00,96.726,96.765,96.626,96.629,7042900006.0
2007-02-16 03:30:00,96.633,96.704,96.582,96.687,6747299984.0
2007-02-16 04:00:00,96.689,96.713,96.593,96.64,5487699969.0
2007-02-16 04:30:00,96.642,96.722,96.619,96.673,6410099991.0
2007-02-16 05:00:00,96.695,96.705,96.643,96.685,5315899976.0
2007-02-16 05:30:00,96.687,96.713,96.625,96.683,5298199990.0
2007-02-16 06:00:00,96.662,96.752,96.655,96.727,6385299984.0
2007-02-16 06:30:00,96.736,96.829,96.697,96.757,5552599998.0
2007-02-16 07:00:00,96.756,96.807,96.647,96.692,5864499961.0
2007-02-16 07:30:00,96.702,96.723,96.611,96.663,5948399986.0
2007-02-16 08:00:00,96.663,96.681,96.584,96.656,6384100007.0
2007-02-16 08:30:00,96.657,96.675,96.56,96.565,6977600010.0
2007-02-16 09:00:00,96.576,96.691,96.546,96.639,6556799994.0
2007-02-16 09:30:00,96.624,96.721,96.606,96.673,6664199981.0
2007-02-16 10:00:00,96.652,96.674,96.562,96.605,7550799976.0
2007-02-16 10:30:00,96.589,96.656,96.508,96.632,7341200005.0
2007-02-16 11:00:00,96.628,96.739,96.595,96.646,7738099985.0
2007-02-16 11:30:00,96.639,96.659,96.581,96.593,7274999963.0
2007-02-16 12:00:00,96.6,96.632,96.522,96.566,7040299986.0
2007-02-16 12:30:00,96.567,96.584,96.42,96.522,5834899993.0
2007-02-16 13:00:00,96.531,96.539,96.374,96.403,7517199965.0
2007-02-16 13:30:00,96.427,96.486,96.348,96.465,6701899999.0
2007-02-16 14:00:00,96.484,96.584,96.428,96.52,6379299968.0
2007-02-16 14:30:00,96.494,96.536,96.366,96.438,6153299988.0
2007-02-16 15:00:00,96.415,96.472,96.344,96.404,6810399993.0
2007-02-16 15:30:00,96.418,96.458,96.315,96.399,8139600012.0
2007-02-16 16:00:00,96.378,96.5,96.365,96.46,6607599978.0
2007-02-16 16:30:00,96.457,96.573,96.419,96.485,6692699985.0
2007-02-16 17:00:00,96.476,96.546,96.448,96.527,5914599997.0
2007-02-16 17:30:00,96.516,96.545,96.419,96.491,6579299980.0
2007-02-16 18:00:00,96.504,96.63,96.454,96.521,41410399884.0
2007-02-16 18:30:00,96.529,96.64,96.51,96.56,31637499947.0
2007-02-16 19:00:00,96.556,96.64,96.505,96.608,23487299904.0
2007-02-16 19:30:00,96.611,96.648,96.575,96.587,20785099956.0
2007-02-16 20:00:00,96.575,96.625,96.542,96.59,25926099941.0
2007-02-16 20:30:00,96.57,96.643,96.553,96.6,29016299914.0
2007-02-16 21:00:00,96.59,96.64,96.555,96.573,24120999906.0
2007-02-16 21:30:00,96.581,96.623,96.53,96.574,14391199965.0
2007-02-16 22:00:00,96.582,96.608,96.52,96.544,11000399969.0
2007-02-16 22:30:00,96.555,96.655,96.534,96.579,11076799966.0
2007-02-16 23:00:00,96.66,96.697,96.618,96.631,6366699992.0
2007-02-16 23:30:00,96.643,96.668,96.595,96.636,6778100006.0
2007-02-19 00:00:00,96.616,96.799,96.579,96.78,5761799989.0
2007-02-19 00:30:00,96.768,96.827,96.723,96.78,5975699969.0
2007-02-19 01:00:00,96.772,96.847,96.733,96.758,5305499979.0
2007-02-19 01:30:00,96.792,96.85,96.703,96.746,6624299948.0
2007-02-19 02:00:00,96.748,96.879,96.713,96.858,6929099970.0
2007-02-19 02:30:00,96.85,96.87,96.716,96.765,6697999967.0
2007-02-19 03:00:00,96.769,96.812,96.687,96.756,7005699965.0
2007-02-19 03:30:00,96.746,96.771,96.674,96.735,7127199991.0
2007-02-19 04:00:00,96.728,96.745,96.652,96.722,5579599983.0
2007-02-19 04:30:00,96.732,96.761,96.65,96.722,5852499999.0
2007-02-19 05:00:00,96.738,96.82,96.684,96.805,6192999996.0
2007-02-19 05:30:00,96.802,96.802,96.706,96.772,5591699993.0
2007-02-19 06:00:00,96.753,96.821,96.741,96.798,5963099983.0
2007-02-19 06:30:00,96.781,96.826,96.757,96.801,6386799969.0
2007-02-19 07:00:00,96.811,96.841,96.718,96.776,6491399987.0
2007-02-19 07:30:00,96.783,96.829,96.739,96.772,6104399991.0
2007-02-19 08:00:00,96.771,96.797,96.737,96.751,7076599993.0
2007-02-19 08:30:00,96.749,96.764,96.67,96.684,6511099967.0
2007-02-19 09:00:00,96.696,96.775,96.669,96.721,6997899957.0
2007-02-19 09:30:00,96.709,96.899,96.689,96.855,5844699977.0
2007-02-19 10:00:00,96.882,96.914,96.791,96.891,6603099975.0
2007-02-19 10:30:00,96.896,96.975,96.807,96.908,7014799959.0
2007-02-19 11:00:00,96.901,96.955,96.866,96.899,6593399965.0
2007-02-19 11:30:00,96.902,97.033,96.861,97.003,7586899961.0
2007-02-19 12:00:00,96.986,97.003,96.779,96.83,7601299979.0
2007-02-19 12:30:00,96.767,96.905,96.747,96.837,6626200000.0
2007-02-19 13:00:00,96.831,96.896,96.812,96.879,6903900004.0
2007-02-19 13:30:00,96.887,96.941,96.871,96.914,6978999973.0
2007-02-19 14:00:00,96.916,96.922,96.767,96.795,5937899982.0
2007-02-19 14:30:00,96.778,96.838,96.728,96.775,6926499969.0
2007-02-19 15:00:00,96.808,96.837,96.754,96.813,5961599986.0
2007-02-19 15:30:00,96.824,96.92,96.804,96.908,5962999984.0
2007-02-19 16:00:00,96.88,96.916,96.83,96.859,6256099973.0
2007-02-19 16:30:00,96.868,96.894,96.802,96.835,6587699991.0
2007-02-19 17:00:00,96.846,96.911,96.825,96.891,6451799981.0
2007-02-19 17:30:00,96.903,97.011,96.85,96.993,6487299990.0
2007-02-19 18:00:00,97.003,97.032,96.934,96.997,43858499938.0
2007-02-19 18:30:00,97.008,97.05,96.917,96.94,33420599964.0
2007-02-19 19:00:00,96.942,97.04,96.932,97.015,24005199965.0
2007-02-19 19:30:00,97.042,97.085,97.013,97.065,21359799930.0
2007-02-19 20:00:00,97.063,97.119,96.988,96.998,23983499971.0
2007-02-19 20:30:00,97.01,97.072,96.98,97.059,31180899909.0
2007-02-19 21:00:00,97.062,97.074,96.946,96.972,25050599901.0
2007-02-19 21:30:00,96.989,97.015,96.947,97.002,14553599989.0
2007-02-19 22:00:00,97.003,97.03,96.943,96.978,10915799999.0
2007-02-19 22:30:00,97.0,97.051,96.886,96.932,11322700002.0
2007-02-19 23:00:00,96.954,96.978,96.909,96.964,5961399976.0
2007-02-19 23:30:00,96.949,96.979,96.896,96.975,6317399987.0
2007-02-20 00:00:00,96.955,97.082,96.902,97.037,5972999987.0
2007-02-20 00:30:00,97.007,97.064,96.95,97.007,6291299976.0
2007-02-20 01:00:00,96.966,97.07,96.962,97.055,6274899984.0
2007-02-20 01:30:00,97.061,97.061,96.939,97.018,7392899985.0
2007-02-20 02:00:00,97.008,97.047,96.95,97.022,6632899998.0
2007-02-20 02:30:00,96.975,97.031,96.969,97.008,6838299972.0
2007-02-20 03:00:00,97.008,97.145,96.928,97.107,6744799992.0
2007-02-20 03:30:00,97.101,97.107,96.982,97.081,6418500000.0
2007-02-20 04:00:00,97.05,97.167,97.044,97.066,6459599972.0
2007-02-20 04:30:00,97.087,97.119,96.94,96.94,6629300005.0
2007-02-20 05:00:00,96.941,97.015,96.919,96.961,5698799968.0
2007-02-20 05:30:00,96.953,97.029,96.914,97.005,5953699995.0
2007-02-20 06:00:00,97.001,97.112,96.995,97.077,6263699974.0
2007-02-20 06:30:00,97.072,97.12,97.045,97.097,6209699994.0
2007-02-20 07:00:00,97.104,97.122,97.06,97.078,6085400004.0
2007-02-20 07:30:00,97.084,97.204,97.084,97.137,6082499968.0
2007-02-20 08:00:00,97.123,97.155,97.086,97.124,6486900001.0
2007-02-20 08:30:00,97.143,97.278,97.109,97.271,6889699990.0
2007-02-20 09:00:00,97.277,97.282,97.168,97.226,7008099959.0
2007-02-20 09:30:00,97.221,97.228,97.128,97.147,6900500008.0
2007-02-20 10:00:00,97.151,97.19,96.955,96.966,6784699993.0
2007-02-20 10:30:00,96.972,97.025,96.896,96.998,6892099970.0
2007-02-20 11:00:00,96.995,97.05,96.951,97.027,7669899989.0
2007-02-20 11:30:00,97.021,97.082,96.982,96.991,7356799978.0
2007-02-20 12:00:00,96.982,97.095,96.941,97.077,6754299959.0
2007-02-20 12:30:00,97.053,97.193,97.045,97.073,7195399979.0
2007-02-20 13:00:00,97.084,97.105,96.991,97.051,6987299971.0
2007-02-20 13:30:00,97.031,97.133,96.984,97.092,7437099970.0
2007-02-20 14:00:00,97.125,97.132,97.042,97.076,6430500000.0
2007-02-20 14:30:00,97.078,97.092,97.022,97.082,6958099972.0
2007-02-20 15:00:00,97.087,97.187,97.063,97.166,6788699989.0
2007-02-20 15:30:00,97.209,97.219,97.117,97.145,6460300004.0
2007-02-20 16:00:00,97.116,97.19,97.112,97.124,6463699995.0
2007-02-20 16:30:00,97.128,97.2,97.104,97.178,7110999986.0
2007-02-20 17:00:00,97.182,97.242,97.129,97.162,6298499993.0
2007-02-20 17:30:00,97.171,97.205,97.131,97.165,6846399975.0
2007-02-20 18:00:00,97.166,97.184,97.05,97.067,47109899903.0
2007-02-20 18:30:00,97.067,97.146,97.012,97.051,34489299891.0
2007-02-20 19:00:00,97.062,97.12,97.039,97.092,21958699926.0
2007-02-20 19:30:00,97.087,97.149,97.051,97.116,21114199935.0
2007-02-20 20:00:00,97.122,97.15,97.05,97.06,23984099918.0
2007-02-20 20:30:00,97.05,97.125,97.01,97.038,32036899945.0
2007-02-20 21:00:00,97.035,97.068,96.942,97.044,25809899925.0
2007-02-20 21:30:00,97.065,97.07,96.956,96.962,14608599958.0
2007-02-20 22:00:00,96.989,97.062,96.967,97.027,11582799981.0
2007-02-20 22:30:00,97.034,97.046,96.945,96.988,10474299972.0
2007-02-20 23:00:00,97.014,97.054,96.978,97.028,6286699998.0
2007-02-20 23:30:00,97.02,97.083,96.992,97.036,5722099980.0
2007-02-21 00:00:00,97.015,97.075,96.973,97.031,5976499984.0
2007-02-21 00:30:00,97.007,97.076,96.988,97.044,6731499989.0
2007-02-21 01:00:00,97.034,97.092,96.999,97.08,5406799985.0
2007-02-21 01:30:00,97.094,97.155,97.072,97.092,7302100010.0
2007-02-21 02:00:00,97.082,97.17,97.034,97.144,6288899990.0
2007-02-21 02:30:00,97.107,97.312,97.107,97.293,7399499964.0
2007-02-21 03:00:00,97.324,97.402,97.249,97.264,6391599987.0
2007-02-21 03:30:00,97.268,97.307,97.184,97.207,5939299962.0
2007-02-21 04:00:00,97.22,97.305,97.184,97.269,6205199971.0
2007-02-21 04:30:00,97.279,97.465,97.24,97.301,5575699972.0
2007-02-21 05:00:00,97.276,97.333,97.23,97.285,6212399996.0
2007-02-21 05:30:00,97.306,97.314,96.784,96.984,6138399965.0
2007-02-21 06:00:00,96.965,96.975,96.788,96.913,6204899971.0
2007-02-21 06:30:00,96.9,96.926,96.817,96.876,6072299975.0
2007-02-21 07:00:00,96.883,97.37,96.81,97.329,5846599989.0
2007-02-21 07:30:00,97.327,97.402,97.158,97.19,6545399973.0
2007-02-21 08:00:00,97.192,97.407,97.189,97.241,6511199996.0
2007-02-21 08:30:00,97.263,97.323,97.23,97.284,6235699968.0
2007-02-21 09:00:00,97.29,97.427,97.224,97.422,6545899982.0
2007-02-21 09:30:00,97.43,97.49,97.272,97.461,6884899994.0
2007-02-21 10:00:00,97.454,97.583,97.373,97.412,6535899986.0
2007-02-21 10:30:00,97.433,97.498,97.401,97.467,7022999996.0
2007-02-21 11:00:00,97.477,97.554,97.43,97.514,7117099988.0
2007-02-21 11:30:00,97.503,97.547,97.467,97.5,7783699998.0
2007-02-21 12:00:00,97.49,97.526,97.413,97.492,6705899971.0
2007-02-21 12:30:00,97.454,97.661,97.449,97.632,6541899967.0
2007-02-21 13:00:00,97.622,97.665,97.426,97.458,7239499958.0
2007-02-21 13:30:00,97.446,97.522,97.381,97.458,6843299997.0
2007-02-21 14:00:00,97.477,97.54,97.438,97.52,6357399978.0
2007-02-21 14:30:00,97.498,97.631,97.449,97.605,6854699961.0
2007-02-21 15:00:00,97.602,97.652,97.569,97.605,6868799961.0
2007-02-21 15:30:00,97.568,97.672,97.516,97.6,6588299962.0
2007-02-21 16:00:00,97.571,97.678,97.554,97.589,6721199978.0
2007-02-21 16:30:00,97.612,97.638,97.519,97.589,6589599993.0
2007-02-21 17:00:00,97.578,97.715,97.578,97.678,6154299994.0
2007-02-21 17:30:00,97.678,97.678,97.604,97.643,6998199977.0
2007-02-21 18:00:00,97.662,97.681,97.55,97.599,47879499865.0
2007-02-21 18:30:00,97.616,97.646,97.518,97.604,32848799924.0
2007-02-21 19:00:00,97.607,97.613,97.527,97.555,23443899973.0
2007-02-21 19:30:00,97.553,97.593,97.515,97.57,21834699926.0
2007-02-21 20:00:00,97.588,97.7,97.566,97.619,24862499960.0
2007-02-21 20:30:00,97.67,97.69,97.585,97.64,31716799913.0
2007-02-21 21:00:00,97.638,97.703,97.601,97.659,23954299963.0
2007-02-21 21:30:00,97.671,97.7,97.612,97.66,14952099963.0
2007-02-21 22:00:00,97.648,97.678,97.565,97.583,11078899965.0
2007-02-21 22:30:00,97.569,97.645,97.527,97.532,11066999980.0
2007-02-21 23:00:00,97.607,97.663,97.583,97.635,5734599985.0
2007-02-21 23:30:00,97.642,97.689,97.601,97.655,5920999987.0
2007-02-22 00:00:00,97.643,97.643,97.553,97.575,6753299981.0
2007-02-22 00:30:00,97.586,97.642,97.549,97.615,6395899993.0
2007-02-22 01:00:00,97.617,97.69,97.588,97.635,5689899998.0
2007-02-22 01:30:00,97.645,97.687,97.62,97.668,6138199992.0
2007-02-22 02:00:00,97.664,97.773,97.622,97.719,6973299979.0
2007-02-22 02:30:00,97.704,97.736,97.634,97.732,6081599991.0
2007-02-22 03:00:00,97.702,97.756,97.652,97.664,7001600002.0
2007-02-22 03:30:00,97.683,97.728,97.639,97.728,6694200001.0
2007-02-22 04:00:00,97.716,97.72,97.63,97.657,6144599980.0
2007-02-22 04:30:00,97.644,97.695,97.636,97.657,5811699990.0
2007-02-22 05:00:00,97.675,97.693,97.63,97.685,6298199981.0
2007-02-22 05:30:00,97.676,97.695,97.629,97.667,5855199994.0
2007-02-22 06:00:00,97.668,97.698,97.631,97.661,6364299993.0
2007-02-22 06:30:00,97.681,97.71,97.636,97.651,6225399985.0
2007-02-22 07:00:00,97.649,97.649,97.595,97.635,6273099968.0
2007-02-22 07:30:00,97.637,97.649,97.601,97.626,5774199989.0
2007-02-22 08:00:00,97.628,97.699,97.606,97.663,6630399969.0
2007-02-22 08:30:00,97.668,97.708,97.608,97.62,5981699993.0
2007-02-22 09:00:00,97.629,97.726,97.578,97.645,7008299990.0
2007-02-22 09:30:00,97.647,97.647,97.438,97.456,7968299969.0
2007-02-22 10:00:00,97.472,97.527,97.441,97.442,6793200015.0
2007-02-22 10:30:00,97.425,97.55,97.398,97.513,7107599973.0
2007-02-22 11:00:00,97.533,97.603,97.512,97.581,7069799987.0
2007-02-22 11:30:00,97.58,97.587,97.441,97.455,7753599998.0
2007-02-22 12:00:00,97.443,97.53,97.42,97.487,7368899986.0
2007-02-22 12:30:00,97.481,97.591,97.443,97.572,6278499990.0
2007-02-22 13:00:00,97.554,97.653,97.5,97.545,6716499994.0
2007-02-22 13:30:00,97.543,97.582,97.516,97.559,6606600000.0
2007-02-22 14:00:00,97.579,97.606,97.5,97.558,6380799992.0
2007-02-22 14:30:00,97.541,97.597,97.5,97.532,6663999986.0
2007-02-22 15:00:00,97.555,97.644,97.533,97.612,6932299979.0
2007-02-22 15:30:00,97.617,97.644,97.562,97.61,6339299963.0
2007-02-22 16:00:00,97.592,97.695,97.572,97.667,6413499977.0
2007-02-22 16:30:00,97.701,97.753,97.649,97.723,7065299988.0
2007-02-22 17:00:00,97.73,97.775,97.665,97.737,6496199985.0
2007-02-22 17:30:00,97.758,97.782,97.652,97.726,6626799978.0
2007-02-22 18:00:00,97.731,98.04,97.722,97.968,48728499878.0
2007-02-22 18:30:00,97.964,98.01,97.882,97.921,33331099886.0
2007-02-22 19:00:00,97.913,98.06,97.86,98.004,23789899944.0
2007-02-22 19:30:00,98.016,98.023,97.913,97.998,20843499955.0
2007-02-22 20:00:00,97.985,98.124,97.964,98.095,23990199941.0
2007-02-22 20:30:00,98.07,98.145,98.053,98.089,29145099936.0
2007-02-22 21:00:00,98.14,98.15,98.031,98.055,24207899891.0
2007-02-22 21:30:00,98.079,98.136,98.022,98.104,14235799966.0
2007-02-22 22:00:00,98.126,98.166,98.07,98.132,11165499970.0
2007-02-22 22:30:00,98.142,98.147,98.06,98.068,11036799979.0
2007-02-22 23:00:00,98.129,98.142,98.072,98.099,6144899980.0
2007-02-22 23:30:00,98.116,98.17,98.06,98.167,6758999952.0
2007-02-23 00:00:00,98.134,98.185,98.102,98.152,6349999962.0
2007-02-23 00:30:00,98.14,98.173,98.059,98.11,6688499960.0
2007-02-23 01:00:00,98.056,98.133,98.038,98.12,5636399998.0
2007-02-23 01:30:00,98.126,98.126,98.04,98.077,6731399999.0
2007-02-23 02:00:00,98.074,98.139,98.024,98.069,6686899973.0
2007-02-23 02:30:00,98.07,98.083,98.005,98.012,7532200014.0
2007-02-23 03:00:00,98.023,98.033,97.964,98.015,6462299991.0
2007-02-23 03:30:00,98.02,98.073,97.964,98.047,6363699990.0
2007-02-23 04:00:00,98.042,98.057,97.979,98.031,6123099996.0
2007-02-23 04:30:00,98.048,98.084,98.003,98.051,6271499978.0
2007-02-23 05:00:00,98.06,98.093,97.998,98.013,6155999985.0
2007-02-23 05:30:00,98.033,98.033,97.956,98.004,5206799969.0
2007-02-23 06:00:00,98.022,98.059,97.977,98.001,5538999978.0
2007-02-23 06:30:00,97.988,98.04,97.953,98.018,5977499977.0
2007-02-23 07:00:00,98.021,98.056,97.958,97.978,6239300003.0
2007-02-23 07:30:00,97.997,98.025,97.948,97.977,6170299981.0
2007-02-23 08:00:00,97.974,97.999,97.93,97.941,6272899984.0
2007-02-23 08:30:00,97.949,97.975,97.9,97.942,6286499984.0
2007-02-23 09:00:00,97.935,98.007,97.923,97.972,7058799994.0
2007-02-23 09:30:00,97.966,97.997,97.875,97.922,7011399993.0
2007-02-23 10:00:00,97.937,98.052,97.917,97.989,6338499976.0
2007-02-23 10:30:00,97.999,98.025,97.882,97.938,7559599964.0
2007-02-23 11:00:00,97.937,98.012,97.883,97.958,7320599992.0
2007-02-23 11:30:00,97.957,97.973,97.862,97.879,7212299971.0
2007-02-23 12:00:00,97.878,97.986,97.871,97.983,6663199982.0
2007-02-23 12:30:00,97.98,97.991,97.853,97.853,5878299969.0
2007-02-23 13:00:00,97.869,97.92,97.826,97.905,7538399976.0
2007-02-23 13:30:00,97.917,97.955,97.863,97.928,6329099989.0
2007-02-23 14:00:00,97.926,97.93,97.847,97.888,6662699966.0
2007-02-23 14:30:00,97.892,97.954,97.831,97.929,6661699993.0
2007-02-23 15:00:00,97.941,97.994,97.91,97.939,7074899987.0
2007-02-23 15:30:00,97.946,97.961,97.888,97.929,5827999999.0
2007-02-23 16:00:00,97.945,97.991,97.875,97.973,6485999995.0
2007-02-23 16:30:00,97.948,98.143,97.936,98.111,7206099996.0
2007-02-23 17:00:00,98.12,98.345,98.105,98.303,6638499954.0
2007-02-23 17:30:00,98.288,98.33,98.187,98.205,6650899978.0
2007-02-23 18:00:00,98.188,98.257,98.15,98.237,43048399804.0
2007-02-23 18:30:00,98.235,98.236,98.138,98.162,32301499932.0
2007-02-23 19:00:00,98.161,98.248,98.132,98.227,23189899990.0
2007-02-23 19:30:00,98.231,98.254,98.171,98.2,21221699937.0
2007-02-23 20:00:00,98.214,98.237,98.156,98.195,26044299953.0
2007-02-23 20:30:00,98.13,98.278,98.1,98.211,31772499954.0
2007-02-23 21:00:00,98.211,98.24,98.101,98.144,25406999888.0
2007-02-23 21:30:00,98.131,98.146,98.065,98.089,15274299957.0
2007-02-23 22:00:00,98.102,98.157,98.082,98.103,11695599978.0
2007-02-23 22:30:00,98.125,98.13,98.04,98.094,10938299978.0
2007-02-23 23:00:00,98.116,98.138,98.054,98.055,5933099997.0
2007-02-23 23:30:00,98.082,98.163,98.076,98.163,6426299987.0
2007-02-26 00:00:00,98.157,98.185,98.103,98.185,5565299977.0
2007-02-26 00:30:00,98.162,98.25,98.118,98.242,5839899983.0
2007-02-26 01:00:00,98.223,98.325,98.223,98.249,5827299983.0
2007-02-26 01:30:00,98.265,98.288,98.2,98.248,6440399990.0
2007-02-26 02:00:00,98.222,98.24,98.111,98.224,6209999980.0
2007-02-26 02:30:00,98.216,98.265,98.163,98.24,6822499961.0
2007-02-26 03:00:00,98.252,98.27,98.199,98.221,6684899984.0
2007-02-26 03:30:00,98.217,98.266,98.189,98.218,6250899987.0
2007-02-26 04:00:00,98.198,98.28,98.198,98.257,6090599998.0
2007-02-26 04:30:00,98.25,98.283,98.228,98.237,6036499979.0
2007-02-26 05:00:00,98.253,98.272,98.2,98.217,5732599981.0
2007-02-26 05:30:00,98.226,98.236,98.121,98.205,5801100006.0
2007-02-26 06:00:00,98.208,98.259,98.164,98.199,6265699973.0
2007-02-26 06:30:00,98.207,98.26,98.175,98.228,5879099994.0
2007-02-26 07:00:00,98.199,98.261,98.196,98.238,6281899967.0
2007-02-26 07:30:00,98.223,98.258,98.181,98.187,6392899967.0
2007-02-26 08:00:00,98.172,98.221,98.152,98.199,5924499975.0
2007-02-26 08:30:00,98.211,98.244,98.157,98.194,5955199970.0
2007-02-26 09:00:00,98.204,98.224,98.114,98.124,6045399979.0
2007-02-26 09:30:00,98.119,98.172,98.017,98.066,6935899973.0
2007-02-26 10:00:00,98.074,98.231,98.018,98.157,6758299971.0
2007-02-26 10:30:00,98.149,98.167,97.874,97.874,6352199986.0
2007-02-26 11:00:00,97.862,98.023,97.853,97.993,7001299983.0
2007-02-26 11:30:00,98.004,98.115,97.943,98.021,7869499978.0
2007-02-26 12:00:00,98.03,98.053,97.947,97.959,7646200002.0
2007-02-26 12:30:00,97.958,98.014,97.93,97.965,6864399979.0
2007-02-26 13:00:00,97.975,98.048,97.95,98.02,6618799972.0
2007-02-26 13:30:00,98.023,98.023,97.871,97.908,7512999987.0
2007-02-26 14:00:00,97.886,97.918,97.839,97.912,7050899972.0
2007-02-26 14:30:00,97.881,98.038,97.862,98.005,6987899978.0
2007-02-26 15:00:00,98.025,98.033,97.84,97.964,5931599976.0
2007-02-26 15:30:00,97.987,98.025,97.954,97.995,6407699987.0
2007-02-26 16:00:00,97.956,97.982,97.817,97.892,6668699983.0
2007-02-26 16:30:00,97.896,97.917,97.807,97.824,6660199963.0
2007-02-26 17:00:00,97.802,97.915,97.786,97.901,6416599990.0
2007-02-26 17:30:00,97.898,97.955,97.856,97.869,7129699977.0
2007-02-26 18:00:00,97.873,97.97,97.862,97.92,45963799799.0
2007-02-26 18:30:00,97.928,97.95,97.824,97.92,32444599907.0
2007-02-26 19:00:00,97.937,97.981,97.889,97.969,24549499893.0
2007-02-26 19:30:00,97.972,98.031,97.905,98.007,21712599941.0
2007-02-26 20:00:00,98.006,98.032,97.91,98.0,22694199954.0
2007-02-26 20:30:00,97.914,98.06,97.896,97.919,31526899917.0
2007-02-26 21:00:00,98.07,98.07,97.918,98.002,23849399951.0
2007-02-26 21:30:00,97.988,98.062,97.934,98.018,14642799949.0
2007-02-26 22:00:00,98.039,98.063,97.93,97.988,11402899988.0
2007-02-26 22:30:00,98.011,98.057,97.952,97.997,10738499945.0
2007-02-26 23:00:00,98.007,98.049,97.959,98.02,5956000009.0
2007-02-26 23:30:00,98.008,98.06,97.98,98.042,5781399981.0
2007-02-27 00:00:00,98.055,98.093,97.988,98.084,5743699978.0
2007-02-27 00:30:00,98.081,98.149,98.064,98.117,6389899977.0
2007-02-27 01:00:00,98.117,98.165,98.083,98.118,6209599991.0
2007-02-27 01:30:00,98.126,98.154,98.08,98.115,6838199962.0
2007-02-27 02:00:00,98.121,98.13,98.035,98.098,6919599982.0
2007-02-27 02:30:00,98.086,98.1,97.942,97.996,6894599973.0
2007-02-27 03:00:00,97.975,98.079,97.931,97.951,6571499993.0
2007-02-27 03:30:00,97.962,97.962,97.81,97.863,6141099999.0
2007-02-27 04:00:00,97.829,97.93,97.808,97.905,5373899978.0
2007-02-27 04:30:00,97.912,97.955,97.892,97.921,5611299995.0
2007-02-27 05:00:00,97.945,97.962,97.883,97.931,5678999984.0
2007-02-27 05:30:00,97.923,97.989,97.905,97.958,5364699990.0
2007-02-27 06:00:00,97.947,97.995,97.895,97.906,6718299983.0
2007-02-27 06:30:00,97.918,97.945,97.859,97.912,6099799997.0
2007-02-27 07:00:00,97.911,97.93,97.864,97.905,5651499991.0
2007-02-27 07:30:00,97.913,97.948,97.862,97.876,6407100020.0
2007-02-27 08:00:00,97.897,97.902,97.683,97.716,6413199982.0
2007-02-27 08:30:00,97.715,97.773,97.66,97.682,6419299962.0
2007-02-27 09:00:00,97.679,97.773,97.56,97.738,7133699981.0
2007-02-27 09:30:00,97.741,97.741,97.533,97.574,6136199985.0
2007-02-27 10:00:00,97.563,97.706,97.488,97.669,6840699978.0
2007-02-27 10:30:00,97.646,97.74,97.584,97.601,6720199978.0
2007-02-27 11:00:00,97.608,97.721,97.572,97.647,6878799984.0
2007-02-27 11:30:00,97.658,97.675,97.532,97.557,7378999954.0
2007-02-27 12:00:00,97.528,97.574,97.453,97.528,7008499984.0
2007-02-27 12:30:00,97.495,97.525,97.349,97.408,6246699982.0
2007-02-27 13:00:00,97.412,97.473,97.38,97.399,6262299974.0
2007-02-27 13:30:00,97.412,97.484,97.37,97.475,6163599970.0
2007-02-27 14:00:00,97.461,97.493,97.401,97.477,6467100003.0
2007-02-27 14:30:00,97.479,97.505,97.379,97.442,6854899967.0
2007-02-27 15:00:00,97.47,97.487,97.334,97.367,6238199985.0
2007-02-27 15:30:00,97.366,97.441,97.171,97.174,7373999997.0
2007-02-27 16:00:00,97.177,97.297,97.156,97.262,7094199981.0
2007-02-27 16:30:00,97.26,97.325,97.241,97.267,6769999978.0
2007-02-27 17:00:00,97.258,97.385,97.24,97.323,6908999969.0
2007-02-27 17:30:00,97.322,97.333,97.178,97.205,6630500005.0
2007-02-27 18:00:00,97.193,97.3,97.151,97.187,47880299992.0
2007-02-27 18:30:00,97.191,97.32,97.166,97.19,32078299913.0
2007-02-27 19:00:00,97.185,97.299,97.163,97.239,23324399939.0
2007-02-27 19:30:00,97.257,97.338,97.237,97.297,20951399948.0
2007-02-27 20:00:00,97.272,97.33,97.238,97.25,25531799927.0
2007-02-27 20:30:00,97.3,97.369,97.09,97.246,31362999946.0
2007-02-27 21:00:00,97.12,97.297,97.1,97.248,23796999917.0
2007-02-27 21:30:00,97.248,97.282,97.073,97.087,15857799962.0
2007-02-27 22:00:00,97.092,97.133,96.691,96.811,10869199975.0
2007-02-27 22:30:00,96.852,96.891,96.744,96.779,11291099968.0
2007-02-27 23:00:00,96.841,96.899,96.76,96.769,7187099995.0
2007-02-27 23:30:00,96.765,96.865,96.73,96.821,6765599981.0
2007-02-28 00:00:00,96.803,96.974,96.769,96.952,6332399960.0
2007-02-28 00:30:00,96.93,97.105,96.93,97.105,6652399970.0
2007-02-28 01:00:00,97.073,97.1,96.916,96.916,6154599983.0
2007-02-28 01:30:00,96.923,97.025,96.855,96.915,7809999991.0
2007-02-28 02:00:00,96.888,97.195,96.886,97.18,7262499977.0
2007-02-28 02:30:00,97.178,97.31,97.137,97.148,6539499996.0
2007-02-28 03:00:00,97.147,97.338,97.136,97.238,6842499996.0
2007-02-28 03:30:00,97.247,97.339,97.163,97.234,5800199978.0
2007-02-28 04:00:00,97.218,97.261,97.099,97.118,6029599957.0
2007-02-28 04:30:00,97.131,97.195,97.104,97.161,6298499956.0
2007-02-28 05:00:00,97.18,97.233,97.129,97.137,6104799981.0
2007-02-28 05:30:00,97.126,97.23,97.107,97.141,5460999972.0
2007-02-28 06:00:00,97.123,97.18,97.101,97.171,5985199992.0
2007-02-28 06:30:00,97.15,97.22,97.141,97.173,5129399985.0
2007-02-28 07:00:00,97.162,97.215,97.055,97.055,7048799986.0
2007-02-28 07:30:00,97.066,97.077,96.857,96.891,5610400002.0
2007-02-28 08:00:00,96.87,97.025,96.73,96.992,6271599993.0
2007-02-28 08:30:00,97.013,97.037,96.827,96.895,6995000011.0
2007-02-28 09:00:00,96.88,97.018,96.846,97.005,6868799979.0
2007-02-28 09:30:00,96.989,97.205,96.975,97.056,6289399986.0
2007-02-28 10:00:00,97.037,97.069,96.883,96.946,6630500001.0
2007-02-28 10:30:00,96.969,96.989,96.777,96.873,6909399987.0
2007-02-28 11:00:00,96.9,96.9,96.754,96.787,7361799978.0
2007-02-28 11:30:00,96.803,96.935,96.776,96.893,7419199990.0
2007-02-28 12:00:00,96.88,96.956,96.839,96.891,7076899979.0
2007-02-28 12:30:00,96.881,96.977,96.874,96.903,6365899977.0
2007-02-28 13:00:00,96.914,97.022,96.852,96.961,7000199966.0
2007-02-28 13:30:00,96.944,96.987,96.875,96.935,6578300008.0
2007-02-28 14:00:00,96.949,96.955,96.83,96.872,6649999993.0
2007-02-28 14:30:00,96.856,96.965,96.77,96.938,6887299998.0
2007-02-28 15:00:00,96.973,97.072,96.834,96.863,6761099987.0
2007-02-28 15:30:00,96.888,97.002,96.8,96.846,6380199983.0
2007-02-28 16:00:00,96.843,96.893,96.708,96.767,6623399979.0
2007-02-28 16:30:00,96.773,96.804,96.676,96.771,7149399981.0
2007-02-28 17:00:00,96.778,96.861,96.743,96.761,6558399985.0
2007-02-28 17:30:00,96.765,97.12,96.754,97.006,6893499974.0
2007-02-28 18:00:00,96.973,97.177,96.97,97.101,48529499892.0
2007-02-28 18:30:00,97.108,97.159,97.013,97.056,31364099899.0
2007-02-28 19:00:00,97.035,97.117,96.992,97.077,22911399943.0
2007-02-28 19:30:00,97.102,97.128,97.045,97.089,20954799946.0
2007-02-28 20:00:00,97.099,97.15,97.044,97.15,25415399917.0
2007-02-28 20:30:00,97.14,97.145,97.051,97.125,30453199921.0
2007-02-28 21:00:00,97.11,97.168,97.085,97.139,23365699920.0
2007-02-28 21:30:00,97.142,97.145,97.06,97.133,14816299991.0
2007-02-28 22:00:00,97.108,97.143,97.042,97.09,11267199977.0
2007-02-28 22:30:00,97.111,97.138,97.048,97.057,10353899972.0
2007-02-28 23:00:00,97.113,97.167,97.092,97.149,6411999984.0
2007-02-28 23:30:00,97.14,97.236,97.102,97.182,7216099996.0
2007-03-01 00:00:00,97.168,97.198,97.079,97.145,5942199968.0
2007-03-01 00:30:00,97.133,97.224,97.106,97.201,6881599973.0
2007-03-01 01:00:00,97.205,97.342,97.191,97.313,6491599990.0
2007-03-01 01:30:00,97.339,97.515,97.315,97.36,6918699992.0
2007-03-01 02:00:00,97.34,97.454,97.33,97.383,6403899967.0
2007-03-01 02:30:00,97.354,97.467,97.334,97.347,7008199997.0
2007-03-01 03:00:00,97.345,97.402,97.309,97.355,6704600008.0
2007-03-01 03:30:00,97.38,97.399,97.234,97.273,6844699981.0
2007-03-01 04:00:00,97.245,97.297,97.164,97.257,6366699987.0
2007-03-01 04:30:00,97.241,97.254,97.107,97.145,5901199966.0
2007-03-01 05:00:00,97.154,97.186,97.114,97.13,6106099976.0
2007-03-01 05:30:00,97.137,97.168,96.995,97.0,6356699961.0
2007-03-01 06:00:00,96.974,97.036,96.895,97.009,6066299978.0
2007-03-01 06:30:00,97.02,97.053,96.951,96.976,5956299978.0
2007-03-01 07:00:00,96.984,97.003,96.908,96.934,6792399993.0
2007-03-01 07:30:00,96.935,97.087,96.904,97.032,5962799960.0
2007-03-01 08:00:00,97.002,97.049,96.929,97.028,6293999971.0
2007-03-01 08:30:00,97.037,97.053,96.868,96.884,6329699988.0
2007-03-01 09:00:00,96.898,96.981,96.847,96.931,7363899997.0
2007-03-01 09:30:00,96.912,96.939,96.76,96.862,6451199978.0
2007-03-01 10:00:00,96.884,97.044,96.879,96.973,6398699980.0
2007-03-01 10:30:00,96.986,97.15,96.925,96.957,7064599992.0
2007-03-01 11:00:00,96.983,97.018,96.867,96.915,7103199972.0
2007-03-01 11:30:00,96.909,96.936,96.796,96.833,7603199984.0
2007-03-01 12:00:00,96.813,96.925,96.796,96.896,6645199992.0
2007-03-01 12:30:00,96.899,96.94,96.831,96.84,6005799954.0
2007-03-01 13:00:00,96.876,96.893,96.765,96.836,6644799991.0
2007-03-01 13:30:00,96.813,96.83,96.66,96.671,7113899979.0
2007-03-01 14:00:00,96.703,96.762,96.624,96.665,6503299973.0
2007-03-01 14:30:00,96.67,96.684,96.443,96.51,7253099974.0
2007-03-01 15:00:00,96.539,96.653,96.479,96.613,6593299971.0
2007-03-01 15:30:00,96.592,96.719,96.452,96.639,6879099977.0
2007-03-01 16:00:00,96.635,96.635,96.401,96.424,7050999971.0
2007-03-01 16:30:00,96.447,96.499,96.229,96.271,6714899970.0
2007-03-01 17:00:00,96.312,96.409,96.134,96.174,6467999976.0
2007-03-01 17:30:00,96.177,96.263,96.113,96.161,6855900000.0
2007-03-01 18:00:00,96.139,96.19,96.021,96.17,45994299826.0
2007-03-01 18:30:00,96.187,96.249,96.071,96.089,32715999903.0
2007-03-01 19:00:00,96.089,96.205,96.025,96.152,23252599979.0
2007-03-01 19:30:00,96.157,96.172,96.026,96.123,21223099953.0
2007-03-01 20:00:00,96.12,96.29,96.074,96.26,24925599939.0
2007-03-01 20:30:00,96.24,96.33,96.089,96.31,30321299951.0
2007-03-01 21:00:00,96.195,96.336,96.195,96.267,24428499975.0
2007-03-01 21:30:00,96.285,96.352,96.225,96.31,13872299986.0
2007-03-01 22:00:00,96.309,96.334,96.151,96.175,11642599976.0
2007-03-01 22:30:00,96.168,96.234,96.13,96.175,10113599974.0
2007-03-01 23:00:00,96.189,96.227,96.139,96.188,5963599994.0
2007-03-01 23:30:00,96.203,96.242,96.093,96.223,6197099987.0
2007-03-02 00:00:00,96.211,96.273,96.128,96.197,5892099971.0
2007-03-02 00:30:00,96.197,96.2,96.08,96.151,6783399972.0
2007-03-02 01:00:00,96.159,96.178,96.088,96.123,6791199952.0
2007-03-02 01:30:00,96.14,96.215,96.015,96.154,7759799998.0
2007-03-02 02:00:00,96.137,96.23,96.096,96.197,6270700004.0
2007-03-02 02:30:00,96.172,96.21,96.095,96.177,6619099987.0
2007-03-02 03:00:00,96.171,96.198,95.997,96.043,7015599994.0
2007-03-02 03:30:00,96.043,96.127,96.001,96.021,6123199998.0
2007-03-02 04:00:00,96.021,96.136,96.014,96.114,6592800000.0
2007-03-02 04:30:00,96.126,96.157,96.107,96.129,5577899999.0
2007-03-02 05:00:00,96.13,96.225,96.094,96.209,5621399971.0
2007-03-02 05:30:00,96.223,96.281,96.183,96.239,6086699971.0
2007-03-02 06:00:00,96.229,96.236,96.141,96.183,5638799979.0
2007-03-02 06:30:00,96.164,96.19,96.1,96.163,5834699991.0
2007-03-02 07:00:00,96.144,96.19,96.094,96.115,6131299993.0
2007-03-02 07:30:00,96.12,96.14,96.062,96.135,5861099998.0
2007-03-02 08:00:00,96.135,96.147,96.064,96.077,6451699971.0
2007-03-02 08:30:00,96.092,96.134,96.026,96.11,6109499986.0
2007-03-02 09:00:00,96.093,96.113,95.937,96.019,6654599997.0
2007-03-02 09:30:00,96.022,96.182,96.011,96.134,6567799980.0
2007-03-02 10:00:00,96.136,96.208,96.068,96.068,5693899963.0
2007-03-02 10:30:00,96.074,96.124,95.969,96.086,7122899991.0
2007-03-02 11:00:00,96.111,96.138,95.954,95.964,7345099976.0
2007-03-02 11:30:00,95.959,96.006,95.859,95.905,7260500002.0
2007-03-02 12:00:00,95.932,96.005,95.889,95.976,6811499988.0
2007-03-02 12:30:00,95.952,96.015,95.899,95.926,6824099989.0
2007-03-02 13:00:00,95.934,95.941,95.754,95.82,7684499980.0
2007-03-02 13:30:00,95.82,95.858,95.734,95.745,6640799966.0
2007-03-02 14:00:00,95.74,95.779,95.578,95.642,7086399976.0
2007-03-02 14:30:00,95.644,95.795,95.558,95.65,7243999986.0
2007-03-02 15:00:00,95.638,95.732,95.516,95.656,7232999981.0
2007-03-02 15:30:00,95.689,95.758,95.533,95.758,7377699976.0
2007-03-02 16:00:00,95.739,95.91,95.738,95.838,7163400008.0
2007-03-02 16:30:00,95.847,95.976,95.829,95.829,7078500004.0
2007-03-02 17:00:00,95.816,96.024,95.811,95.877,6731299969.0
2007-03-02 17:30:00,95.856,95.99,95.853,95.898,7527299978.0
2007-03-02 18:00:00,95.884,96.074,95.835,95.95,43427399978.0
2007-03-02 18:30:00,95.956,96.032,95.899,95.942,32745799895.0
2007-03-02 19:00:00,95.951,95.981,95.792,95.84,23401199969.0
2007-03-02 19:30:00,95.836,95.962,95.739,95.891,21227599925.0
2007-03-02 20:00:00,95.885,95.946,95.778,95.826,24761999941.0
2007-03-02 20:30:00,95.87,95.966,95.76,95.92,27912199872.0
2007-03-02 21:00:00,95.91,95.938,95.847,95.868,23251999948.0
2007-03-02 21:30:00,95.862,95.938,95.818,95.921,13794399966.0
2007-03-02 22:00:00,95.91,95.95,95.821,95.934,11554799989.0
2007-03-02 22:30:00,95.946,96.056,95.924,95.971,10634799975.0
2007-03-02 23:00:00,96.029,96.069,95.946,95.977,6832599994.0
2007-03-02 23:30:00,95.983,96.018,95.946,95.983,6369799958.0
2007-03-05 00:00:00,95.932,95.959,95.845,95.882,5750599966.0
2007-03-05 00:30:00,95.875,95.947,95.848,95.904,5808299981.0
2007-03-05 01:00:00,95.892,95.963,95.621,95.63,6512199983.0
2007-03-05 01:30:00,95.67,95.686,95.378,95.441,6959199966.0
2007-03-05 02:00:00,95.448,95.45,94.984,95.304,6815500008.0
2007-03-05 02:30:00,95.296,95.359,94.893,95.128,7030799994.0
2007-03-05 03:00:00,95.157,95.178,94.985,95.095,7174399977.0
2007-03-05 03:30:00,95.097,95.112,94.855,94.932,6677999978.0
2007-03-05 04:00:00,94.913,95.237,94.893,95.203,5976799979.0
2007-03-05 04:30:00,95.201,95.258,95.037,95.195,5998599969.0
2007-03-05 05:00:00,95.218,95.293,95.11,95.203,6618600001.0
2007-03-05 05:30:00,95.221,95.221,95.071,95.177,5824199982.0
2007-03-05 06:00:00,95.163,95.304,95.111,95.123,6376399995.0
2007-03-05 06:30:00,95.1,95.255,94.986,95.234,6289299995.0
2007-03-05 07:00:00,95.208,95.345,95.173,95.32,6258499973.0
2007-03-05 07:30:00,95.334,95.397,95.127,95.202,5622599999.0
2007-03-05 08:00:00,95.204,95.313,95.175,95.278,6773099957.0
2007-03-05 08:30:00,95.298,95.332,95.106,95.11,7022299987.0
2007-03-05 09:00:00,95.124,95.161,94.751,95.073,7383399996.0
2007-03-05 09:30:00,95.037,95.229,95.018,95.063,7527100007.0
2007-03-05 10:00:00,95.051,95.15,94.991,95.03,6420299979.0
2007-03-05 10:30:00,95.036,95.084,94.805,94.805,7124499969.0
2007-03-05 11:00:00,94.822,94.938,94.737,94.755,7802499991.0
2007-03-05 11:30:00,94.76,94.834,94.627,94.661,6893999984.0
2007-03-05 12:00:00,94.702,94.754,94.513,94.7,7564299992.0
2007-03-05 12:30:00,94.683,94.789,94.565,94.631,5841599991.0
2007-03-05 13:00:00,94.648,94.829,94.607,94.688,6699100000.0
2007-03-05 13:30:00,94.703,94.722,94.492,94.59,6813399983.0
2007-03-05 14:00:00,94.592,94.742,94.552,94.633,6833099980.0
2007-03-05 14:30:00,94.633,94.696,94.484,94.55,6954899969.0
2007-03-05 15:00:00,94.591,94.655,94.283,94.39,6868799993.0
2007-03-05 15:30:00,94.4,94.491,94.338,94.483,7276299992.0
2007-03-05 16:00:00,94.483,94.561,94.378,94.557,6674600002.0
2007-03-05 16:30:00,94.556,94.883,94.505,94.82,6903599973.0
2007-03-05 17:00:00,94.838,94.951,94.715,94.838,6525299983.0
2007-03-05 17:30:00,94.853,95.018,94.82,94.887,6910499972.0
2007-03-05 18:00:00,94.874,95.114,94.82,95.045,47112699828.0
2007-03-05 18:30:00,95.057,95.057,94.892,94.908,32489199921.0
2007-03-05 19:00:00,94.9,94.927,94.803,94.899,24277299938.0
2007-03-05 19:30:00,94.908,94.955,94.845,94.882,20897600000.0
2007-03-05 20:00:00,94.878,94.9,94.739,94.8,25970499925.0
2007-03-05 20:30:00,94.786,94.844,94.741,94.804,32571299927.0
2007-03-05 21:00:00,94.84,94.868,94.719,94.775,23603699902.0
2007-03-05 21:30:00,94.792,94.893,94.773,94.816,14360199974.0
2007-03-05 22:00:00,94.819,94.885,94.77,94.844,11658999970.0
2007-03-05 22:30:00,94.878,94.884,94.755,94.764,10802099989.0
2007-03-05 23:00:00,94.837,94.837,94.626,94.628,7252799961.0
2007-03-05 23:30:00,94.643,94.685,94.536,94.581,6969799968.0
2007-03-06 00:00:00,94.587,94.665,94.546,94.585,5743199998.0
2007-03-06 00:30:00,94.577,94.595,94.31,94.362,6681099988.0
2007-03-06 01:00:00,94.335,94.714,94.324,94.714,6129199983.0
2007-03-06 01:30:00,94.703,94.742,94.507,94.671,7873699986.0
2007-03-06 02:00:00,94.649,94.898,94.649,94.883,7398899979.0
2007-03-06 02:30:00,94.872,95.031,94.853,94.917,6741999990.0
2007-03-06 03:00:00,94.897,95.111,94.872,95.091,6998799967.0
2007-03-06 03:30:00,95.09,95.164,94.995,95.017,7201000004.0
2007-03-06 04:00:00,95.003,95.256,94.935,95.251,6459399977.0
2007-03-06 04:30:00,95.22,95.24,95.084,95.134,6565399976.0
2007-03-06 05:00:00,95.14,95.264,95.12,95.222,5760999975.0
2007-03-06 05:30:00,95.2,95.234,95.073,95.229,5641699968.0
2007-03-06 06:00:00,95.211,95.297,95.178,95.234,6051199998.0
2007-03-06 06:30:00,95.246,95.265,95.147,95.169,6214999986.0
2007-03-06 07:00:00,95.175,95.216,95.078,95.12,6486699966.0
2007-03-06 07:30:00,95.124,95.202,94.967,95.199,5530799976.0
2007-03-06 08:00:00,95.199,95.28,95.141,95.216,6863099966.0
2007-03-06 08:30:00,95.222,95.224,95.041,95.066,6910699978.0
2007-03-06 09:00:00,95.077,95.224,95.022,95.158,6777999980.0
2007-03-06 09:30:00,95.156,95.369,95.094,95.302,6992600000.0
2007-03-06 10:00:00,95.278,95.361,95.26,95.338,6964700001.0
2007-03-06 10:30:00,95.371,95.44,95.283,95.328,7218599984.0
2007-03-06 11:00:00,95.327,95.333,95.219,95.304,7105800004.0
2007-03-06 11:30:00,95.303,95.327,95.198,95.226,7327099985.0
2007-03-06 12:00:00,95.208,95.313,95.158,95.251,6927599981.0
2007-03-06 12:30:00,95.217,95.36,95.163,95.323,6723899983.0
2007-03-06 13:00:00,95.341,95.376,95.249,95.295,7608899948.0
2007-03-06 13:30:00,95.288,95.327,95.216,95.268,7027599986.0
2007-03-06 14:00:00,95.269,95.292,95.144,95.206,5995700003.0
2007-03-06 14:30:00,95.219,95.22,95.104,95.161,7174499977.0
2007-03-06 15:00:00,95.156,95.177,95.013,95.013,6715999976.0
2007-03-06 15:30:00,95.031,95.068,94.895,94.944,7240300002.0
2007-03-06 16:00:00,94.922,95.066,94.853,95.047,6493799986.0
2007-03-06 16:30:00,95.035,95.125,95.012,95.048,6523699990.0
2007-03-06 17:00:00,95.037,95.074,94.942,95.013,6919099980.0
2007-03-06 17:30:00,95.033,95.101,95.001,95.038,7895299978.0
2007-03-06 18:00:00,95.041,95.176,95.022,95.176,46358499915.0
2007-03-06 18:30:00,95.177,95.201,95.075,95.122,32871599916.0
2007-03-06 19:00:00,95.135,95.195,95.067,95.113,22443799985.0
2007-03-06 19:30:00,95.122,95.133,95.032,95.05,21954499948.0
2007-03-06 20:00:00,95.034,95.3,95.023,95.29,24307799965.0
2007-03-06 20:30:00,95.3,95.31,95.08,95.13,30468599904.0
2007-03-06 21:00:00,95.14,95.285,95.121,95.276,25844699939.0
2007-03-06 21:30:00,95.289,95.306,95.192,95.213,14585100017.0
2007-03-06 22:00:00,95.208,95.315,95.167,95.274,11187799975.0
2007-03-06 22:30:00,95.302,95.326,95.156,95.179,10193899970.0
2007-03-06 23:00:00,95.248,95.248,95.15,95.203,6154099983.0
2007-03-06 23:30:00,95.215,95.281,95.159,95.281,6606999993.0
2007-03-07 00:00:00,95.288,95.404,95.264,95.379,5948599985.0
2007-03-07 00:30:00,95.37,95.444,95.337,95.422,6548400005.0
2007-03-07 01:00:00,95.405,95.518,95.405,95.442,6473199986.0
2007-03-07 01:30:00,95.457,95.507,95.331,95.42,6472099972.0
2007-03-07 02:00:00,95.41,95.433,95.361,95.408,6883899988.0
2007-03-07 02:30:00,95.394,95.465,95.274,95.287,6832899991.0
2007-03-07 03:00:00,95.267,95.294,95.007,95.009,6829099994.0
2007-03-07 03:30:00,94.986,95.162,94.901,95.038,6553599988.0
2007-03-07 04:00:00,95.021,95.162,95.003,95.109,6032099995.0
2007-03-07 04:30:00,95.127,95.173,95.081,95.139,6114499975.0
2007-03-07 05:00:00,95.135,95.152,95.013,95.036,5665599980.0
2007-03-07 05:30:00,95.043,95.202,95.029,95.147,5237299986.0
2007-03-07 06:00:00,95.125,95.183,95.109,95.183,5891199975.0
2007-03-07 06:30:00,95.179,95.272,95.063,95.079,6420899974.0
2007-03-07 07:00:00,95.075,95.129,94.995,95.024,6567999985.0
2007-03-07 07:30:00,95.027,95.091,94.986,95.021,6260399983.0
2007-03-07 08:00:00,95.042,95.119,95.017,95.073,6441699991.0
2007-03-07 08:30:00,95.082,95.143,95.038,95.069,6302000002.0
2007-03-07 09:00:00,95.08,95.165,94.983,95.158,6493300008.0
2007-03-07 09:30:00,95.116,95.169,95.066,95.132,6616399989.0
2007-03-07 10:00:00,95.106,95.193,95.046,95.175,6254399980.0
2007-03-07 10:30:00,95.167,95.221,95.058,95.103,6867300003.0
2007-03-07 11:00:00,95.132,95.226,95.06,95.137,7068399970.0
2007-03-07 11:30:00,95.122,95.239,95.097,95.221,7425500000.0
2007-03-07 12:00:00,95.243,95.252,95.177,95.195,7180399985.0
2007-03-07 12:30:00,95.181,95.21,95.111,95.111,6080799970.0
2007-03-07 13:00:00,95.133,95.212,95.088,95.151,7046799982.0
2007-03-07 13:30:00,95.165,95.196,95.083,95.157,6607699992.0
2007-03-07 14:00:00,95.169,95.188,95.09,95.144,6648599972.0
2007-03-07 14:30:00,95.119,95.183,95.068,95.12,7093899979.0
2007-03-07 15:00:00,95.126,95.221,95.123,95.189,6984199983.0
2007-03-07 15:30:00,95.207,95.25,95.169,95.204,6478399966.0
2007-03-07 16:00:00,95.188,95.302,95.177,95.252,6294300002.0
2007-03-07 16:30:00,95.266,95.296,95.186,95.284,7085499972.0
2007-03-07 17:00:00,95.28,95.389,95.246,95.361,6404699994.0
2007-03-07 17:30:00,95.345,95.488,95.345,95.435,6990099991.0
2007-03-07 18:00:00,95.419,95.424,95.24,95.318,49815899842.0
2007-03-07 18:30:00,95.339,95.353,95.233,95.325,32958699928.0
2007-03-07 19:00:00,95.318,95.334,95.211,95.221,22479799942.0
2007-03-07 19:30:00,95.238,95.33,95.214,95.29,21231399945.0
2007-03-07 20:00:00,95.28,95.54,95.249,95.53,25870899932.0
2007-03-07 20:30:00,95.288,95.62,95.287,95.6,33237399917.0
2007-03-07 21:00:00,95.372,95.58,95.343,95.524,24968199900.0
2007-03-07 21:30:00,95.516,95.59,95.49,95.553,14974699986.0
2007-03-07 22:00:00,95.582,95.594,95.471,95.481,11303299984.0
2007-03-07 22:30:00,95.515,95.522,95.235,95.272,10817499969.0
2007-03-07 23:00:00,95.284,95.379,95.258,95.334,6652399993.0
2007-03-07 23:30:00,95.344,95.371,95.262,95.314,6579899978.0
2007-03-08 00:00:00,95.265,95.351,95.231,95.296,6767100016.0
2007-03-08 00:30:00,95.28,95.309,95.119,95.215,6559099974.0
2007-03-08 01:00:00,95.181,95.227,94.974,95.007,6103499975.0
2007-03-08 01:30:00,95.019,95.089,94.943,95.073,7627899977.0
2007-03-08 02:00:00,95.073,95.187,94.988,95.185,7514499975.0
2007-03-08 02:30:00,95.183,95.197,95.087,95.125,6536199969.0
2007-03-08 03:00:00,95.096,95.224,95.067,95.178,7333899978.0
2007-03-08 03:30:00,95.185,95.248,95.119,95.164,5984399995.0
2007-03-08 04:00:00,95.145,95.29,95.139,95.265,6654399968.0
2007-03-08 04:30:00,95.264,95.429,95.21,95.397,6317199973.0
2007-03-08 05:00:00,95.379,95.562,95.351,95.385,6614299995.0
2007-03-08 05:30:00,95.39,95.649,95.371,95.501,5781699993.0
2007-03-08 06:00:00,95.499,95.581,95.411,95.457,5851899990.0
2007-03-08 06:30:00,95.451,95.594,95.431,95.515,6003799982.0
2007-03-08 07:00:00,95.506,95.736,95.492,95.67,6903899969.0
2007-03-08 07:30:00,95.656,95.77,95.633,95.66,6619099987.0
2007-03-08 08:00:00,95.682,95.702,95.59,95.673,6295599959.0
2007-03-08 08:30:00,95.679,95.698,95.598,95.674,6785099988.0
2007-03-08 09:00:00,95.699,95.725,95.53,95.556,7025999985.0
2007-03-08 09:30:00,95.551,95.685,95.533,95.593,6755000002.0
2007-03-08 10:00:00,95.594,95.734,95.552,95.617,6489299984.0
2007-03-08 10:30:00,95.623,95.623,95.415,95.478,6307299973.0
2007-03-08 11:00:00,95.482,95.545,95.45,95.514,7201999974.0
2007-03-08 11:30:00,95.501,95.719,95.498,95.658,7167499969.0
2007-03-08 12:00:00,95.645,95.69,95.566,95.595,7170899973.0
2007-03-08 12:30:00,95.566,95.765,95.566,95.723,6668499977.0
2007-03-08 13:00:00,95.752,95.925,95.729,95.85,6372599959.0
2007-03-08 13:30:00,95.839,95.853,95.735,95.78,7159499974.0
2007-03-08 14:00:00,95.78,95.867,95.751,95.828,6692599991.0
2007-03-08 14:30:00,95.822,95.841,95.657,95.753,6802799987.0
2007-03-08 15:00:00,95.754,95.892,95.73,95.825,6617199992.0
2007-03-08 15:30:00,95.831,95.95,95.779,95.838,6830499985.0
2007-03-08 16:00:00,95.832,95.848,95.559,95.599,6418399997.0
2007-03-08 16:30:00,95.607,95.623,95.443,95.443,6071699994.0
2007-03-08 17:00:00,95.417,95.57,95.407,95.537,6539900005.0
2007-03-08 17:30:00,95.53,95.577,95.432,95.432,6343299981.0
2007-03-08 18:00:00,95.432,95.605,95.43,95.539,50269599822.0
2007-03-08 18:30:00,95.538,95.563,95.421,95.448,32971699858.0
2007-03-08 19:00:00,95.469,95.495,95.38,95.448,22739099949.0
2007-03-08 19:30:00,95.449,95.472,95.346,95.47,21545699945.0
2007-03-08 20:00:00,95.472,95.503,95.397,95.44,25066299912.0
2007-03-08 20:30:00,95.42,95.548,95.39,95.535,32087299881.0
2007-03-08 21:00:00,95.43,95.531,95.411,95.432,23672499904.0
2007-03-08 21:30:00,95.428,95.487,95.371,95.405,14744199964.0
2007-03-08 22:00:00,95.42,95.455,95.303,95.355,11444299960.0
2007-03-08 22:30:00,95.364,95.422,95.274,95.32,10730099987.0
2007-03-08 23:00:00,95.338,95.395,95.3,95.337,5890899999.0
2007-03-08 23:30:00,95.339,95.42,95.31,95.414,6218299990.0
2007-03-09 00:00:00,95.411,95.516,95.344,95.405,6336599982.0
2007-03-09 00:30:00,95.379,95.541,95.372,95.484,6666799969.0
2007-03-09 01:00:00,95.485,95.499,95.353,95.417,5511199989.0
2007-03-09 01:30:00,95.437,95.453,95.353,95.422,6854499984.0
2007-03-09 02:00:00,95.414,95.49,95.403,95.48,6185099981.0
2007-03-09 02:30:00,95.452,95.67,95.441,95.609,6417199983.0
2007-03-09 03:00:00,95.594,95.63,95.544,95.573,7538299989.0
2007-03-09 03:30:00,95.585,95.599,95.521,95.542,6861100000.0
2007-03-09 04:00:00,95.539,95.613,95.526,95.547,5694299972.0
2007-03-09 04:30:00,95.572,95.585,95.507,95.548,5919099982.0
2007-03-09 05:00:00,95.554,95.584,95.514,95.536,6367899996.0
2007-03-09 05:30:00,95.541,95.718,95.524,95.673,6598199989.0
2007-03-09 06:00:00,95.654,95.685,95.572,95.613,6569800003.0
2007-03-09 06:30:00,95.595,95.627,95.553,95.59,6033099976.0
2007-03-09 07:00:00,95.585,95.635,95.554,95.625,6272699989.0
2007-03-09 07:30:00,95.621,95.67,95.571,95.625,6253599962.0
2007-03-09 08:00:00,95.598,95.659,95.499,95.521,7163499988.0
2007-03-09 08:30:00,95.537,95.627,95.503,95.607,6211999967.0
2007-03-09 09:00:00,95.635,95.645,95.554,95.615,6142099989.0
2007-03-09 09:30:00,95.609,95.627,95.512,95.512,6805800013.0
2007-03-09 10:00:00,95.531,95.644,95.485,95.616,6593799975.0
2007-03-09 10:30:00,95.626,95.827,95.592,95.641,7722799973.0
2007-03-09 11:00:00,95.641,95.757,95.611,95.746,7367799983.0
2007-03-09 11:30:00,95.741,95.758,95.656,95.736,7042699977.0
2007-03-09 12:00:00,95.737,95.772,95.681,95.716,7055699972.0
2007-03-09 12:30:00,95.72,95.818,95.671,95.711,6952299984.0
2007-03-09 13:00:00,95.728,95.808,95.717,95.732,6672099978.0
2007-03-09 13:30:00,95.735,95.769,95.509,95.524,6490599995.0
2007-03-09 14:00:00,95.528,95.617,95.505,95.609,6196300002.0
2007-03-09 14:30:00,95.601,95.702,95.553,95.666,7065999995.0
2007-03-09 15:00:00,95.662,95.694,95.55,95.593,6899499985.0
2007-03-09 15:30:00,95.613,95.84,95.597,95.725,6850499975.0
2007-03-09 16:00:00,95.716,95.762,95.563,95.574,5925399981.0
2007-03-09 16:30:00,95.592,95.734,95.592,95.666,7033599998.0
2007-03-09 17:00:00,95.643,95.736,95.614,95.705,6885999997.0
2007-03-09 17:30:00,95.715,95.81,95.661,95.768,7105999987.0
2007-03-09 18:00:00,95.775,95.817,95.72,95.77,50164599881.0
2007-03-09 18:30:00,95.771,95.827,95.714,95.77,32939399940.0
2007-03-09 19:00:00,95.753,95.806,95.691,95.736,22621599918.0
2007-03-09 19:30:00,95.746,95.816,95.67,95.772,20650499939.0
2007-03-09 20:00:00,95.781,95.804,95.71,95.73,25133899932.0
2007-03-09 20:30:00,95.72,95.809,95.71,95.742,31739999948.0
2007-03-09 21:00:00,95.76,95.785,95.706,95.716,23349799939.0
2007-03-09 21:30:00,95.727,95.762,95.676,95.746,14520599983.0
2007-03-09 22:00:00,95.755,95.767,95.688,95.712,10923199992.0
2007-03-09 22:30:00,95.727,95.802,95.688,95.747,10277499998.0
2007-03-09 23:00:00,95.775,95.787,95.708,95.739,6049399984.0
2007-03-09 23:30:00,95.733,95.827,95.724,95.798,6449899978.0
2007-03-11 23:00:00,95.9,96.073,95.877,95.947,6542699996.0
2007-03-11 23:30:00,95.925,95.944,95.827,95.857,7230399947.0
2007-03-12 00:00:00,95.845,95.929,95.802,95.914,6399799966.0
2007-03-12 00:30:00,95.888,95.93,95.83,95.857,6030599988.0
2007-03-12 01:00:00,95.855,95.88,95.793,95.812,5144899989.0
2007-03-12 01:30:00,95.819,95.915,95.735,95.785,6356199969.0
2007-03-12 02:00:00,95.79,95.852,95.629,95.654,6824099982.0
2007-03-12 02:30:00,95.654,95.756,95.61,95.731,6267999976.0
2007-03-12 03:00:00,95.717,95.85,95.693,95.806,7047899987.0
2007-03-12 03:30:00,95.798,95.895,95.773,95.8,6417199974.0
2007-03-12 04:00:00,95.756,95.823,95.702,95.735,5125899978.0
2007-03-12 04:30:00,95.723,95.777,95.68,95.768,5410699998.0
2007-03-12 05:00:00,95.758,95.802,95.744,95.769,5888500004.0
2007-03-12 05:30:00,95.772,95.783,95.662,95.708,5970299968.0
2007-03-12 06:00:00,95.704,95.735,95.66,95.707,6317799973.0
2007-03-12 06:30:00,95.714,95.758,95.671,95.751,5498299995.0
2007-03-12 07:00:00,95.745,95.759,95.676,95.698,6183099984.0
2007-03-12 07:30:00,95.693,95.755,95.659,95.733,6225299983.0
2007-03-12 08:00:00,95.749,95.862,95.722,95.835,6732699971.0
2007-03-12 08:30:00,95.84,95.931,95.751,95.913,6912499985.0
2007-03-12 09:00:00,95.934,96.026,95.901,96.022,6902100004.0
2007-03-12 09:30:00,96.0,96.07,95.943,95.971,7170899976.0
2007-03-12 10:00:00,95.972,96.051,95.896,95.938,7410899963.0
2007-03-12 10:30:00,95.944,96.025,95.909,96.025,6912499981.0
2007-03-12 11:00:00,96.037,96.1,95.959,96.055,7260799962.0
2007-03-12 11:30:00,96.076,96.19,96.065,96.174,6953299974.0
2007-03-12 12:00:00,96.174,96.231,96.085,96.118,6666799977.0
2007-03-12 12:30:00,96.109,96.177,96.08,96.104,7404099957.0
2007-03-12 13:00:00,96.143,96.144,96.014,96.034,6568899985.0
2007-03-12 13:30:00,96.033,96.047,95.858,95.98,6989699982.0
2007-03-12 14:00:00,95.971,95.98,95.748,95.793,6168899974.0
2007-03-12 14:30:00,95.733,95.862,95.644,95.754,6591999981.0
2007-03-12 15:00:00,95.768,95.848,95.542,95.583,6703699980.0
2007-03-12 15:30:00,95.568,95.663,95.551,95.663,6741899972.0
2007-03-12 16:00:00,95.636,95.886,95.636,95.839,6418799986.0
2007-03-12 16:30:00,95.845,95.958,95.804,95.863,6939299979.0
2007-03-12 17:00:00,95.855,95.949,95.812,95.883,6640100005.0
2007-03-12 17:30:00,95.882,96.001,95.862,95.9,6329499993.0
2007-03-12 18:00:00,95.871,96.07,95.847,95.96,49510299833.0
2007-03-12 18:30:00,95.959,96.054,95.898,96.019,33516899926.0
2007-03-12 19:00:00,96.027,96.068,95.966,96.018,23385299928.0
2007-03-12 19:30:00,96.035,96.052,95.974,95.995,21367599953.0
2007-03-12 20:00:00,95.99,96.049,95.901,96.03,24033799949.0
2007-03-12 20:30:00,96.04,96.068,95.937,95.972,33146799914.0
2007-03-12 21:00:00,96.07,96.07,95.964,96.03,22561099934.0
2007-03-12 21:30:00,96.029,96.087,95.992,96.053,14624799954.0
2007-03-12 22:00:00,96.032,96.111,95.994,96.021,11381099948.0
2007-03-12 22:30:00,96.039,96.108,95.991,96.071,10733599977.0
2007-03-12 23:00:00,96.08,96.124,95.988,96.007,6592699987.0
2007-03-12 23:30:00,96.019,96.051,95.947,96.047,6623399998.0
2007-03-13 00:00:00,96.019,96.067,95.852,95.87,5928499979.0
2007-03-13 00:30:00,95.858,96.005,95.835,95.932,7323500007.0
2007-03-13 01:00:00,95.907,96.071,95.907,96.057,6580099996.0
2007-03-13 01:30:00,96.062,96.069,95.952,95.973,7390999977.0
2007-03-13 02:00:00,95.958,96.038,95.933,95.992,6578399979.0
2007-03-13 02:30:00,95.975,96.051,95.936,95.937,6962300004.0
2007-03-13 03:00:00,95.925,95.974,95.806,95.925,6780199988.0
2007-03-13 03:30:00,95.956,95.967,95.881,95.93,6131299988.0
2007-03-13 04:00:00,95.938,96.004,95.901,95.911,6440799969.0
2007-03-13 04:30:00,95.918,95.945,95.86,95.914,6150299982.0
2007-03-13 05:00:00,95.918,95.943,95.849,95.872,5900399986.0
2007-03-13 05:30:00,95.882,95.882,95.8,95.833,6649499990.0
2007-03-13 06:00:00,95.833,95.892,95.777,95.873,6642799990.0
2007-03-13 06:30:00,95.861,95.904,95.82,95.885,6449799982.0
2007-03-13 07:00:00,95.889,95.954,95.848,95.924,6577899963.0
2007-03-13 07:30:00,95.916,95.945,95.713,95.802,6378499995.0
2007-03-13 08:00:00,95.804,95.823,95.681,95.691,6489599979.0
2007-03-13 08:30:00,95.691,95.828,95.671,95.797,7018999991.0
2007-03-13 09:00:00,95.788,95.802,95.682,95.745,7679099996.0
2007-03-13 09:30:00,95.725,95.809,95.703,95.762,6373099971.0
2007-03-13 10:00:00,95.755,95.84,95.697,95.735,6602599998.0
2007-03-13 10:30:00,95.739,95.83,95.645,95.798,6849899969.0
2007-03-13 11:00:00,95.797,95.882,95.757,95.796,6784599970.0
2007-03-13 11:30:00,95.793,95.836,95.742,95.756,7471099992.0
2007-03-13 12:00:00,95.754,95.884,95.737,95.794,6972399971.0
2007-03-13 12:30:00,95.765,95.815,95.629,95.722,7112899973.0
2007-03-13 13:00:00,95.707,95.719,95.478,95.558,6888699988.0
2007-03-13 13:30:00,95.55,95.639,95.482,95.621,7312199974.0
2007-03-13 14:00:00,95.62,95.62,95.435,95.559,7054999973.0
2007-03-13 14:30:00,95.552,95.705,95.431,95.668,5899399964.0
2007-03-13 15:00:00,95.69,95.771,95.581,95.632,7148899990.0
2007-03-13 15:30:00,95.648,95.821,95.611,95.749,6975399973.0
2007-03-13 16:00:00,95.733,95.761,95.598,95.62,7258999956.0
2007-03-13 16:30:00,95.63,95.768,95.585,95.72,6762099971.0
2007-03-13 17:00:00,95.734,95.853,95.705,95.828,6483499988.0
2007-03-13 17:30:00,95.838,95.864,95.705,95.705,6765999993.0
2007-03-13 18:00:00,95.699,95.742,95.615,95.683,29626799934.0
2007-03-13 18:30:00,95.691,95.756,95.581,95.687,31096699939.0
2007-03-13 19:00:00,95.684,95.703,95.555,95.573,23594599963.0
2007-03-13 19:30:00,95.561,95.636,95.445,95.602,20283899923.0
2007-03-13 20:00:00,95.617,95.644,95.539,95.628,23729199958.0
2007-03-13 20:30:00,95.637,95.641,95.512,95.538,25082299930.0
2007-03-13 21:00:00,95.501,95.578,95.494,95.54,25737999937.0
2007-03-13 21:30:00,95.551,95.551,95.41,95.431,15061099953.0
2007-03-13 22:00:00,95.44,95.546,95.406,95.423,11897899952.0
2007-03-13 22:30:00,95.437,95.468,95.358,95.367,10692799973.0
2007-03-13 23:00:00,95.444,95.475,95.268,95.403,6179999989.0
2007-03-13 23:30:00,95.392,95.474,95.336,95.351,6750099985.0
2007-03-14 00:00:00,95.356,95.468,95.305,95.334,6139499995.0
2007-03-14 00:30:00,95.312,95.37,95.263,95.35,6945199980.0
2007-03-14 01:00:00,95.343,95.369,95.137,95.232,6445699997.0
2007-03-14 01:30:00,95.225,95.382,95.207,95.292,7370799993.0
2007-03-14 02:00:00,95.282,95.526,95.279,95.482,7009099982.0
2007-03-14 02:30:00,95.473,95.493,95.41,95.425,6750799984.0
2007-03-14 03:00:00,95.429,95.608,95.41,95.599,6671399982.0
2007-03-14 03:30:00,95.603,95.603,95.395,95.438,6579299979.0
2007-03-14 04:00:00,95.426,95.443,95.305,95.429,6815699995.0
2007-03-14 04:30:00,95.437,95.481,95.368,95.42,6901099975.0
2007-03-14 05:00:00,95.403,95.462,95.376,95.403,6392799994.0
2007-03-14 05:30:00,95.408,95.519,95.396,95.492,5609299994.0
2007-03-14 06:00:00,95.475,95.508,95.424,95.455,6434299997.0
2007-03-14 06:30:00,95.446,95.538,95.429,95.438,6524499985.0
2007-03-14 07:00:00,95.428,95.498,95.406,95.418,6469599994.0
2007-03-14 07:30:00,95.431,95.491,95.346,95.387,5813600003.0
2007-03-14 08:00:00,95.379,95.402,95.313,95.329,6343699980.0
2007-03-14 08:30:00,95.354,95.385,95.097,95.32,6982299978.0
2007-03-14 09:00:00,95.321,95.392,95.276,95.33,7312899973.0
2007-03-14 09:30:00,95.328,95.433,95.237,95.4,6615199965.0
2007-03-14 10:00:00,95.42,95.47,95.309,95.36,5539799968.0
2007-03-14 10:30:00,95.363,95.402,95.232,95.245,6466599997.0
2007-03-14 11:00:00,95.241,95.41,95.228,95.304,6831899986.0
2007-03-14 11:30:00,95.302,95.403,95.272,95.375,7878199972.0
2007-03-14 12:00:00,95.379,95.522,95.299,95.422,7438899984.0
2007-03-14 12:30:00,95.422,95.525,95.362,95.484,6784400003.0
2007-03-14 13:00:00,95.497,95.533,95.414,95.485,7624799990.0
2007-03-14 13:30:00,95.49,95.518,95.406,95.446,6872899979.0
2007-03-14 14:00:00,95.472,95.629,95.442,95.567,7100800009.0
2007-03-14 14:30:00,95.565,95.694,95.535,95.652,7037499959.0
2007-03-14 15:00:00,95.653,95.701,95.52,95.578,7240400009.0
2007-03-14 15:30:00,95.581,95.757,95.555,95.617,6727899987.0
2007-03-14 16:00:00,95.602,95.755,95.572,95.726,7268399972.0
2007-03-14 16:30:00,95.72,95.92,95.7,95.814,6991199972.0
2007-03-14 17:00:00,95.791,95.879,95.744,95.822,5951999981.0
2007-03-14 17:30:00,95.82,95.899,95.742,95.806,7405799972.0
2007-03-14 18:00:00,95.793,96.0,95.788,95.839,45877199925.0
2007-03-14 18:30:00,95.855,95.94,95.787,95.827,32389299925.0
2007-03-14 19:00:00,95.836,95.981,95.788,95.883,23732299917.0
2007-03-14 19:30:00,95.904,95.985,95.875,95.897,20392899957.0
2007-03-14 20:00:00,95.902,96.15,95.843,95.999,26107399895.0
2007-03-14 20:30:00,96.007,96.27,95.967,96.27,30309299914.0
2007-03-14 21:00:00,96.26,96.29,96.034,96.133,23103899994.0
2007-03-14 21:30:00,96.125,96.295,96.008,96.244,14650499954.0
2007-03-14 22:00:00,96.261,96.291,96.197,96.197,10880099997.0
2007-03-14 22:30:00,96.212,96.24,96.142,96.183,10227499975.0
2007-03-14 23:00:00,96.192,96.192,96.033,96.048,6205799983.0
2007-03-14 23:30:00,96.061,96.102,96.022,96.068,6573599997.0
2007-03-15 00:00:00,96.05,96.16,96.027,96.147,6238599976.0
2007-03-15 00:30:00,96.125,96.315,96.119,96.225,6829899976.0
2007-03-15 01:00:00,96.225,96.537,96.18,96.347,6832499976.0
2007-03-15 01:30:00,96.366,96.38,96.277,96.325,7282199972.0
2007-03-15 02:00:00,96.319,96.321,96.149,96.207,7087999963.0
2007-03-15 02:30:00,96.195,96.301,96.19,96.285,6723299970.0
2007-03-15 03:00:00,96.269,96.312,96.205,96.255,7000399991.0
2007-03-15 03:30:00,96.265,96.352,96.226,96.33,6379699997.0
2007-03-15 04:00:00,96.324,96.46,96.323,96.389,6224799976.0
2007-03-15 04:30:00,96.374,96.394,96.311,96.316,5614499974.0
2007-03-15 05:00:00,96.331,96.398,96.289,96.361,5861799972.0
2007-03-15 05:30:00,96.362,96.369,96.272,96.323,5454999974.0
2007-03-15 06:00:00,96.308,96.412,96.276,96.386,6551799975.0
2007-03-15 06:30:00,96.371,96.39,96.292,96.299,6242199978.0
2007-03-15 07:00:00,96.304,96.318,96.16,96.191,6165599974.0
2007-03-15 07:30:00,96.2,96.316,96.185,96.267,6270999967.0
2007-03-15 08:00:00,96.257,96.342,96.22,96.282,6154699976.0
2007-03-15 08:30:00,96.292,96.386,96.273,96.35,6775400000.0
2007-03-15 09:00:00,96.337,96.485,96.227,96.294,6779799980.0
2007-03-15 09:30:00,96.288,96.3,96.172,96.231,7352299981.0
2007-03-15 10:00:00,96.216,96.274,96.084,96.169,6896799981.0
2007-03-15 10:30:00,96.167,96.238,96.108,96.144,7451599968.0
2007-03-15 11:00:00,96.162,96.174,96.016,96.045,7524799997.0
2007-03-15 11:30:00,96.033,96.12,96.01,96.096,7298399965.0
2007-03-15 12:00:00,96.1,96.166,96.083,96.107,7092499990.0
2007-03-15 12:30:00,96.109,96.189,96.077,96.136,6155199967.0
2007-03-15 13:00:00,96.145,96.207,96.108,96.183,7131300002.0
2007-03-15 13:30:00,96.176,96.203,96.087,96.15,6753699977.0
2007-03-15 14:00:00,96.155,96.258,96.131,96.211,6630299982.0
2007-03-15 14:30:00,96.158,96.211,96.1,96.155,7037499986.0
2007-03-15 15:00:00,96.157,96.404,96.148,96.311,7023099996.0
2007-03-15 15:30:00,96.296,96.354,96.221,96.326,6858199982.0
2007-03-15 16:00:00,96.33,96.394,96.281,96.348,6804300003.0
2007-03-15 16:30:00,96.39,96.527,96.38,96.491,6728799965.0
2007-03-15 17:00:00,96.462,96.605,96.422,96.563,5865199972.0
2007-03-15 17:30:00,96.559,96.582,96.458,96.516,6913899977.0
2007-03-15 18:00:00,96.553,96.699,96.451,96.563,46638899928.0
2007-03-15 18:30:00,96.555,96.739,96.473,96.59,31412599878.0
2007-03-15 19:00:00,96.582,96.673,96.548,96.602,23274599933.0
2007-03-15 19:30:00,96.619,96.679,96.533,96.598,21476399965.0
2007-03-15 20:00:00,96.595,96.647,96.57,96.61,24501599985.0
2007-03-15 20:30:00,96.58,96.64,96.515,96.533,32987799902.0
2007-03-15 21:00:00,96.54,96.599,96.498,96.567,23285499932.0
2007-03-15 21:30:00,96.555,96.579,96.485,96.508,14698899947.0
2007-03-15 22:00:00,96.523,96.554,96.481,96.537,11521999985.0
2007-03-15 22:30:00,96.537,96.609,96.47,96.47,11239299986.0
2007-03-15 23:00:00,96.522,96.571,96.466,96.503,7006599991.0
2007-03-15 23:30:00,96.512,96.53,96.446,96.497,6575699991.0
2007-03-16 00:00:00,96.488,96.508,96.427,96.488,5371399987.0
2007-03-16 00:30:00,96.475,96.477,96.365,96.404,6730099957.0
2007-03-16 01:00:00,96.388,96.648,96.375,96.625,6923199973.0
2007-03-16 01:30:00,96.629,96.692,96.538,96.545,7182599972.0
2007-03-16 02:00:00,96.524,96.607,96.465,96.565,7030099967.0
2007-03-16 02:30:00,96.563,96.649,96.46,96.62,7050699974.0
2007-03-16 03:00:00,96.603,96.674,96.41,96.482,6957599979.0
2007-03-16 03:30:00,96.502,96.657,96.408,96.627,6334999981.0
2007-03-16 04:00:00,96.622,96.692,96.589,96.593,6326999995.0
2007-03-16 04:30:00,96.602,96.664,96.565,96.569,5632599979.0
2007-03-16 05:00:00,96.566,96.611,96.523,96.603,6042800004.0
2007-03-16 05:30:00,96.579,96.654,96.571,96.625,5577299999.0
2007-03-16 06:00:00,96.609,96.701,96.609,96.642,6090999976.0
2007-03-16 06:30:00,96.644,96.694,96.542,96.57,6348699978.0
2007-03-16 07:00:00,96.588,96.703,96.557,96.668,6420199987.0
2007-03-16 07:30:00,96.658,96.676,96.58,96.611,6680700001.0
2007-03-16 08:00:00,96.603,96.691,96.534,96.625,6847699956.0
2007-03-16 08:30:00,96.612,96.711,96.577,96.668,6530799990.0
2007-03-16 09:00:00,96.688,96.725,96.587,96.62,6946099984.0
2007-03-16 09:30:00,96.592,96.741,96.55,96.609,7201599967.0
2007-03-16 10:00:00,96.598,96.759,96.572,96.706,7215799976.0
2007-03-16 10:30:00,96.68,96.762,96.612,96.761,6461399971.0
2007-03-16 11:00:00,96.759,96.879,96.691,96.71,7222299977.0
2007-03-16 11:30:00,96.708,96.768,96.662,96.678,7713999972.0
2007-03-16 12:00:00,96.693,96.825,96.635,96.777,6805399996.0
2007-03-16 12:30:00,96.781,96.852,96.742,96.799,6724799986.0
2007-03-16 13:00:00,96.787,96.87,96.651,96.769,6695399992.0
2007-03-16 13:30:00,96.756,96.871,96.738,96.767,6447399974.0
2007-03-16 14:00:00,96.78,96.83,96.675,96.782,6953099986.0
2007-03-16 14:30:00,96.785,96.936,96.743,96.815,7152499984.0
2007-03-16 15:00:00,96.825,96.918,96.793,96.835,6612899976.0
2007-03-16 15:30:00,96.865,96.937,96.781,96.857,6797299981.0
2007-03-16 16:00:00,96.84,96.917,96.776,96.845,7570399976.0
2007-03-16 16:30:00,96.852,96.857,96.679,96.729,7250099973.0
2007-03-16 17:00:00,96.715,96.788,96.666,96.704,6805199991.0
2007-03-16 17:30:00,96.699,96.74,96.605,96.646,6574699993.0
2007-03-16 18:00:00,96.657,96.79,96.626,96.72,48211999773.0
2007-03-16 18:30:00,96.728,96.728,96.632,96.663,33891899919.0
2007-03-16 19:00:00,96.677,96.773,96.626,96.723,23924699961.0
2007-03-16 19:30:00,96.715,96.725,96.618,96.673,21441399931.0
2007-03-16 20:00:00,96.673,96.686,96.581,96.63,20846199965.0
2007-03-16 20:30:00,96.68,96.702,96.593,96.656,31651899889.0
2007-03-16 21:00:00,96.67,96.7,96.597,96.64,23685099940.0
2007-03-16 21:30:00,96.647,96.685,96.564,96.653,15270599974.0
2007-03-16 22:00:00,96.657,96.726,96.634,96.684,11253999958.0
2007-03-16 22:30:00,96.721,96.753,96.563,96.599,10496599974.0
2007-03-18 23:00:00,96.562,96.655,96.42,96.477,6384699980.0
2007-03-18 23:30:00,96.482,96.503,96.383,96.392,6722099966.0
2007-03-19 00:00:00,96.398,96.458,96.365,96.458,5977599987.0
2007-03-19 00:30:00,96.428,96.517,96.37,96.383,6847599963.0
2007-03-19 01:00:00,96.372,96.499,96.356,96.473,5900099996.0
2007-03-19 01:30:00,96.492,96.561,96.438,96.513,7043299976.0
2007-03-19 02:00:00,96.515,96.665,96.469,96.635,6521799977.0
2007-03-19 02:30:00,96.616,96.815,96.601,96.755,7353299985.0
2007-03-19 03:00:00,96.733,97.193,96.718,96.978,6808499974.0
2007-03-19 03:30:00,96.97,97.029,96.868,96.97,6235799992.0
2007-03-19 04:00:00,96.966,97.01,96.912,96.985,6183899972.0
2007-03-19 04:30:00,96.997,97.011,96.817,96.851,5792199982.0
2007-03-19 05:00:00,96.83,97.039,96.809,97.029,5798299997.0
2007-03-19 05:30:00,97.02,97.171,96.987,96.997,6759899971.0
2007-03-19 06:00:00,96.983,97.095,96.983,96.989,5679900013.0
2007-03-19 06:30:00,96.983,97.05,96.951,97.036,6021399987.0
2007-03-19 07:00:00,97.042,97.09,96.987,97.033,7238799965.0
2007-03-19 07:30:00,97.063,97.065,96.982,97.02,5700499979.0
2007-03-19 08:00:00,97.019,97.051,96.95,96.965,6810700003.0
2007-03-19 08:30:00,96.97,96.99,96.823,96.895,6760599974.0
2007-03-19 09:00:00,96.905,96.981,96.806,96.865,6987599971.0
2007-03-19 09:30:00,96.855,96.942,96.79,96.916,7112999983.0
2007-03-19 10:00:00,96.899,97.013,96.881,96.973,6374999993.0
2007-03-19 10:30:00,96.963,97.047,96.894,97.01,7021200002.0
2007-03-19 11:00:00,97.022,97.071,96.933,96.987,7226999969.0
2007-03-19 11:30:00,96.983,97.009,96.873,96.983,8132799997.0
2007-03-19 12:00:00,97.006,97.006,96.814,96.833,6819899976.0
2007-03-19 12:30:00,96.845,96.902,96.789,96.892,6332299985.0
2007-03-19 13:00:00,96.891,96.955,96.811,96.89,6348699991.0
2007-03-19 13:30:00,96.879,96.965,96.832,96.857,6566699978.0
2007-03-19 14:00:00,96.857,96.931,96.766,96.792,7340199966.0
2007-03-19 14:30:00,96.78,96.941,96.726,96.886,6931599968.0
2007-03-19 15:00:00,96.866,96.946,96.834,96.884,7109799991.0
2007-03-19 15:30:00,96.892,96.916,96.771,96.853,6941199990.0
2007-03-19 16:00:00,96.86,96.955,96.831,96.899,6105399994.0
2007-03-19 16:30:00,96.889,96.942,96.802,96.913,6680699983.0
2007-03-19 17:00:00,96.934,97.013,96.903,96.929,7030599988.0
2007-03-19 17:30:00,96.926,97.0,96.907,96.942,6631099994.0
2007-03-19 18:00:00,96.925,97.085,96.908,96.953,46258299897.0
2007-03-19 18:30:00,96.935,97.014,96.913,96.952,33212499978.0
2007-03-19 19:00:00,96.928,97.01,96.907,96.948,23824499984.0
2007-03-19 19:30:00,96.965,96.981,96.895,96.913,21069099963.0
2007-03-19 20:00:00,96.926,96.956,96.867,96.91,25286799907.0
2007-03-19 20:30:00,96.89,96.97,96.81,96.928,31882599930.0
2007-03-19 21:00:00,96.79,97.009,96.78,96.907,23101399933.0
2007-03-19 21:30:00,96.91,96.921,96.784,96.801,14624099942.0
2007-03-19 22:00:00,96.78,96.874,96.768,96.854,11807099979.0
2007-03-19 22:30:00,96.868,96.919,96.811,96.893,10934099993.0
2007-03-19 23:00:00,96.906,96.968,96.883,96.942,6277099984.0
2007-03-19 23:30:00,96.938,97.072,96.91,97.026,7006099974.0
2007-03-20 00:00:00,97.033,97.053,96.843,96.87,6163299989.0
2007-03-20 00:30:00,96.84,96.909,96.782,96.895,6474499980.0
2007-03-20 01:00:00,96.886,97.015,96.886,96.99,6424599977.0
2007-03-20 01:30:00,96.983,97.117,96.93,97.078,7206099958.0
2007-03-20 02:00:00,97.087,97.091,96.965,97.085,6946199981.0
2007-03-20 02:30:00,97.065,97.178,97.017,97.162,6749599979.0
2007-03-20 03:00:00,97.169,97.235,97.026,97.06,7431199965.0
2007-03-20 03:30:00,97.078,97.141,97.028,97.105,6646799980.0
2007-03-20 04:00:00,97.074,97.095,97.014,97.054,6125399976.0
2007-03-20 04:30:00,97.049,97.105,96.918,96.97,6519199961.0
2007-03-20 05:00:00,96.975,97.08,96.893,97.017,5769899981.0
2007-03-20 05:30:00,97.027,97.068,96.933,96.986,5587699976.0
2007-03-20 06:00:00,97.003,97.048,96.964,97.038,5810499971.0
2007-03-20 06:30:00,97.038,97.061,96.964,97.033,6204900010.0
2007-03-20 07:00:00,97.032,97.081,96.995,97.051,6187099967.0
2007-03-20 07:30:00,97.064,97.13,97.012,97.08,6580300000.0
2007-03-20 08:00:00,97.078,97.127,97.035,97.104,6970699982.0
2007-03-20 08:30:00,97.096,97.117,96.952,96.986,6945300003.0
2007-03-20 09:00:00,97.004,97.036,96.903,96.963,6679599971.0
2007-03-20 09:30:00,96.975,97.105,96.949,97.083,6266999991.0
2007-03-20 10:00:00,97.078,97.172,97.015,97.086,7160599986.0
2007-03-20 10:30:00,97.105,97.193,97.081,97.145,7070099975.0
2007-03-20 11:00:00,97.167,97.187,97.076,97.153,7486800011.0
2007-03-20 11:30:00,97.152,97.201,97.094,97.118,7685099967.0
2007-03-20 12:00:00,97.115,97.14,96.875,96.889,7126500008.0
2007-03-20 12:30:00,96.887,96.947,96.846,96.932,6860599972.0
2007-03-20 13:00:00,96.948,97.092,96.925,97.065,6691700006.0
2007-03-20 13:30:00,97.086,97.086,96.973,96.981,6394999983.0
2007-03-20 14:00:00,96.991,97.056,96.96,96.996,7389500003.0
2007-03-20 14:30:00,97.005,97.045,96.816,96.903,7157699957.0
2007-03-20 15:00:00,96.902,96.931,96.554,96.676,6656999989.0
2007-03-20 15:30:00,96.687,96.759,96.588,96.67,6984399956.0
2007-03-20 16:00:00,96.685,96.773,96.649,96.672,6654699968.0
2007-03-20 16:30:00,96.701,96.723,96.572,96.58,7507900008.0
2007-03-20 17:00:00,96.573,96.632,96.51,96.593,6933600004.0
2007-03-20 17:30:00,96.597,96.704,96.569,96.626,7563799992.0
2007-03-20 18:00:00,96.644,96.73,96.615,96.659,47033099939.0
2007-03-20 18:30:00,96.66,96.706,96.595,96.686,33458399914.0
2007-03-20 19:00:00,96.69,96.729,96.608,96.637,23971599927.0
2007-03-20 19:30:00,96.633,96.675,96.528,96.545,21814599965.0
2007-03-20 20:00:00,96.55,96.76,96.538,96.598,25776099956.0
2007-03-20 20:30:00,96.76,96.77,96.589,96.697,31145699860.0
2007-03-20 21:00:00,96.76,96.821,96.677,96.728,23999099940.0
2007-03-20 21:30:00,96.737,96.782,96.687,96.752,14115599949.0
2007-03-20 22:00:00,96.742,96.766,96.689,96.699,11552099976.0
2007-03-20 22:30:00,96.724,96.773,96.684,96.689,10917299982.0
2007-03-20 23:00:00,96.752,96.765,96.681,96.723,5945199973.0
2007-03-20 23:30:00,96.726,96.768,96.691,96.76,5928700005.0
2007-03-21 00:00:00,96.741,96.77,96.688,96.76,6072299987.0
2007-03-21 00:30:00,96.755,96.789,96.707,96.721,6335899971.0
2007-03-21 01:00:00,96.699,96.774,96.681,96.734,6231299975.0
2007-03-21 01:30:00,96.762,96.818,96.688,96.724,7030599998.0
2007-03-21 02:00:00,96.727,96.761,96.639,96.757,6651799977.0
2007-03-21 02:30:00,96.744,96.779,96.713,96.756,5923199967.0
2007-03-21 03:00:00,96.755,96.76,96.677,96.738,6378800000.0
2007-03-21 03:30:00,96.722,96.772,96.686,96.743,6687299983.0
2007-03-21 04:00:00,96.715,96.752,96.651,96.682,5924599986.0
2007-03-21 04:30:00,96.682,96.725,96.664,96.709,5041099988.0
2007-03-21 05:00:00,96.7,96.745,96.668,96.723,5355599985.0
2007-03-21 05:30:00,96.722,96.733,96.621,96.694,5481199994.0
2007-03-21 06:00:00,96.709,96.754,96.688,96.701,5541499980.0
2007-03-21 06:30:00,96.73,96.774,96.701,96.768,5689400000.0
2007-03-21 07:00:00,96.762,96.77,96.683,96.74,6286299976.0
2007-03-21 07:30:00,96.744,96.756,96.697,96.732,6209199979.0
2007-03-21 08:00:00,96.717,96.748,96.674,96.708,6248299979.0
2007-03-21 08:30:00,96.716,96.784,96.693,96.759,6483899983.0
2007-03-21 09:00:00,96.765,96.907,96.741,96.896,7331299970.0
2007-03-21 09:30:00,96.914,96.956,96.806,96.816,7752999983.0
2007-03-21 10:00:00,96.827,96.98,96.816,96.932,6381099973.0
2007-03-21 10:30:00,96.931,97.025,96.91,96.963,6642499964.0
2007-03-21 11:00:00,96.972,96.992,96.9,96.941,6561899982.0
2007-03-21 11:30:00,96.92,96.964,96.86,96.934,7574699991.0
2007-03-21 12:00:00,96.96,97.057,96.93,96.99,7294699986.0
2007-03-21 12:30:00,96.985,97.076,96.96,96.99,6508000003.0
2007-03-21 13:00:00,96.982,97.001,96.881,96.912,7021199983.0
2007-03-21 13:30:00,96.918,96.945,96.801,96.897,6939399970.0
2007-03-21 14:00:00,96.889,97.028,96.874,97.028,6667999963.0
2007-03-21 14:30:00,97.0,97.093,96.894,96.937,6781800002.0
2007-03-21 15:00:00,96.961,96.988,96.903,96.983,6564099984.0
2007-03-21 15:30:00,96.986,97.043,96.924,96.957,7008099999.0
2007-03-21 16:00:00,96.962,97.035,96.941,96.961,6612399978.0
2007-03-21 16:30:00,96.991,97.039,96.922,97.013,7051599963.0
2007-03-21 17:00:00,97.009,97.03,96.929,96.975,5956299981.0
2007-03-21 17:30:00,96.957,96.997,96.878,96.94,6360999977.0
2007-03-21 18:00:00,96.94,96.95,96.788,96.806,44678999872.0
2007-03-21 18:30:00,96.822,96.93,96.799,96.838,31569999878.0
2007-03-21 19:00:00,96.858,96.942,96.839,96.889,23291099950.0
2007-03-21 19:30:00,96.895,96.936,96.828,96.902,21779699929.0
2007-03-21 20:00:00,96.895,97.18,96.759,97.18,25294499961.0
2007-03-21 20:30:00,97.17,97.2,96.971,97.14,31979899917.0
2007-03-21 21:00:00,97.2,97.21,97.06,97.134,23520499948.0
2007-03-21 21:30:00,97.154,97.232,97.103,97.188,14935699958.0
2007-03-21 22:00:00,97.176,97.25,97.141,97.186,11407899960.0
2007-03-21 22:30:00,97.184,97.243,97.066,97.104,10338799980.0
2007-03-21 23:00:00,97.132,97.227,97.081,97.214,5899699974.0
2007-03-21 23:30:00,97.219,97.249,97.122,97.165,6177599984.0
2007-03-22 00:00:00,97.166,97.182,97.053,97.111,6231099998.0
2007-03-22 00:30:00,97.12,97.124,97.032,97.073,6841299979.0
2007-03-22 01:00:00,97.06,97.2,97.039,97.176,6124399996.0
2007-03-22 01:30:00,97.176,97.242,97.093,97.106,7199999973.0
2007-03-22 02:00:00,97.101,97.18,97.08,97.137,6790899975.0
2007-03-22 02:30:00,97.14,97.22,97.101,97.182,6276699986.0
2007-03-22 03:00:00,97.179,97.259,97.135,97.24,6835699988.0
2007-03-22 03:30:00,97.237,97.28,97.146,97.21,6343599981.0
2007-03-22 04:00:00,97.214,97.237,97.112,97.122,6129199994.0
2007-03-22 04:30:00,97.109,97.153,97.076,97.086,5329099994.0
2007-03-22 05:00:00,97.1,97.165,97.065,97.148,5439599995.0
2007-03-22 05:30:00,97.148,97.23,97.115,97.205,6221499981.0
2007-03-22 06:00:00,97.194,97.22,97.125,97.149,4868899976.0
2007-03-22 06:30:00,97.15,97.179,97.11,97.131,5998699974.0
2007-03-22 07:00:00,97.138,97.145,97.045,97.087,5569499972.0
2007-03-22 07:30:00,97.1,97.153,97.086,97.124,5944499979.0
2007-03-22 08:00:00,97.117,97.156,97.048,97.083,6397299985.0
2007-03-22 08:30:00,97.083,97.1,96.987,96.992,6646399971.0
2007-03-22 09:00:00,97.021,97.055,96.902,96.997,7159300003.0
2007-03-22 09:30:00,97.015,97.091,96.926,96.995,6431299985.0
2007-03-22 10:00:00,96.994,97.044,96.964,96.982,6423399973.0
2007-03-22 10:30:00,96.976,97.065,96.94,97.005,6331099963.0
2007-03-22 11:00:00,97.027,97.117,96.99,97.112,7602699955.0
2007-03-22 11:30:00,97.113,97.176,97.049,97.094,7238499980.0
2007-03-22 12:00:00,97.09,97.244,97.056,97.212,6906399977.0
2007-03-22 12:30:00,97.184,97.293,97.168,97.198,6974199978.0
2007-03-22 13:00:00,97.218,97.259,97.141,97.182,6735699955.0
2007-03-22 13:30:00,97.17,97.241,97.144,97.185,6868199972.0
2007-03-22 14:00:00,97.182,97.198,96.998,97.128,7084199987.0
2007-03-22 14:30:00,97.095,97.184,97.038,97.132,7144899972.0
2007-03-22 15:00:00,97.16,97.22,97.076,97.189,6812299953.0
2007-03-22 15:30:00,97.204,97.221,97.068,97.119,6236699987.0
2007-03-22 16:00:00,97.113,97.207,97.113,97.143,7109699988.0
2007-03-22 16:30:00,97.163,97.199,97.109,97.138,6826199960.0
2007-03-22 17:00:00,97.151,97.151,97.032,97.12,6318999982.0
2007-03-22 17:30:00,97.115,97.231,97.082,97.189,6962299992.0
2007-03-22 18:00:00,97.201,97.27,97.09,97.209,47453999957.0
2007-03-22 18:30:00,97.179,97.314,97.08,97.108,30587299910.0
2007-03-22 19:00:00,97.113,97.259,97.048,97.124,23079099929.0
2007-03-22 19:30:00,97.109,97.171,97.051,97.125,20875299976.0
2007-03-22 20:00:00,97.136,97.26,97.1,97.26,24744899958.0
2007-03-22 20:30:00,97.25,97.301,97.162,97.264,31107999951.0
2007-03-22 21:00:00,97.31,97.33,97.2,97.23,26972399920.0
2007-03-22 21:30:00,97.246,97.292,97.17,97.266,14949499979.0
2007-03-22 22:00:00,97.287,97.318,97.182,97.182,11052399973.0
2007-03-22 22:30:00,97.203,97.243,97.175,97.223,10403999977.0
2007-03-22 23:00:00,97.225,97.277,97.189,97.258,6329099968.0
2007-03-22 23:30:00,97.258,97.265,97.176,97.198,6200199992.0
2007-03-23 00:00:00,97.186,97.225,97.076,97.129,6597900003.0
2007-03-23 00:30:00,97.102,97.253,97.084,97.236,6816899979.0
2007-03-23 01:00:00,97.237,97.268,97.162,97.216,5711699968.0
2007-03-23 01:30:00,97.248,97.317,97.215,97.25,7415699988.0
2007-03-23 02:00:00,97.249,97.249,97.161,97.191,6813699981.0
2007-03-23 02:30:00,97.16,97.202,97.04,97.181,6692699962.0
2007-03-23 03:00:00,97.167,97.185,97.032,97.05,5943299998.0
2007-03-23 03:30:00,97.062,97.128,96.996,97.115,7002099991.0
2007-03-23 04:00:00,97.119,97.181,97.072,97.086,5878200015.0
2007-03-23 04:30:00,97.094,97.126,97.015,97.017,5670000003.0
2007-03-23 05:00:00,97.037,97.164,97.026,97.138,6031299981.0
2007-03-23 05:30:00,97.118,97.204,97.11,97.168,5248599988.0
2007-03-23 06:00:00,97.145,97.23,97.115,97.18,5679899999.0
2007-03-23 06:30:00,97.216,97.25,97.132,97.242,6590699987.0
2007-03-23 07:00:00,97.238,97.277,97.194,97.253,6021099995.0
2007-03-23 07:30:00,97.239,97.272,97.141,97.179,6595400026.0
2007-03-23 08:00:00,97.151,97.198,97.114,97.173,6574599967.0
2007-03-23 08:30:00,97.167,97.292,97.148,97.21,6605999992.0
2007-03-23 09:00:00,97.238,97.238,97.148,97.198,6881599972.0
2007-03-23 09:30:00,97.203,97.21,97.046,97.083,7006199989.0
2007-03-23 10:00:00,97.074,97.126,96.988,97.066,6213399981.0
2007-03-23 10:30:00,97.089,97.102,96.939,96.959,6524699980.0
2007-03-23 11:00:00,96.963,96.986,96.718,96.834,7534499963.0
2007-03-23 11:30:00,96.819,96.943,96.79,96.893,7355599999.0
2007-03-23 12:00:00,96.881,97.024,96.86,96.965,7504800003.0
2007-03-23 12:30:00,96.946,96.98,96.834,96.951,6641199978.0
2007-03-23 13:00:00,96.961,96.97,96.726,96.827,6914000002.0
2007-03-23 13:30:00,96.833,96.911,96.775,96.89,6854499972.0
2007-03-23 14:00:00,96.889,97.074,96.854,97.06,6441399989.0
2007-03-23 14:30:00,97.074,97.084,96.829,96.867,6742099979.0
2007-03-23 15:00:00,96.864,96.957,96.777,96.812,6519099987.0
2007-03-23 15:30:00,96.814,96.86,96.743,96.85,6027999981.0
2007-03-23 16:00:00,96.829,96.899,96.723,96.741,6633400004.0
2007-03-23 16:30:00,96.735,96.823,96.704,96.774,7248000002.0
2007-03-23 17:00:00,96.738,96.799,96.67,96.733,6058299967.0
2007-03-23 17:30:00,96.724,96.797,96.659,96.79,6696299986.0
2007-03-23 18:00:00,96.767,96.9,96.743,96.848,45519099827.0
2007-03-23 18:30:00,96.85,96.908,96.758,96.867,33006899906.0
2007-03-23 19:00:00,96.86,96.887,96.791,96.816,23232299935.0
2007-03-23 19:30:00,96.82,96.842,96.767,96.805,21536499970.0
2007-03-23 20:00:00,96.816,96.836,96.758,96.781,24917899929.0
2007-03-23 20:30:00,96.85,96.9,96.763,96.855,30480399907.0
2007-03-23 21:00:00,96.857,96.91,96.815,96.85,25047499957.0
2007-03-23 21:30:00,96.85,96.915,96.803,96.88,14978399942.0
2007-03-23 22:00:00,96.888,96.913,96.809,96.809,11192299968.0
2007-03-23 22:30:00,96.845,96.867,96.774,96.819,10070399966.0
2007-03-25 23:00:00,96.837,96.856,96.622,96.646,6085899974.0
2007-03-25 23:30:00,96.657,96.708,96.617,96.67,5968099980.0
2007-03-26 00:00:00,96.689,96.714,96.621,96.673,5422500002.0
2007-03-26 00:30:00,96.679,96.694,96.543,96.671,6748899954.0
2007-03-26 01:00:00,96.65,96.799,96.65,96.777,5491499979.0
2007-03-26 01:30:00,96.79,96.851,96.737,96.758,7512799954.0
2007-03-26 02:00:00,96.776,96.807,96.679,96.74,2870299990.0
2007-03-26 02:30:00,96.73,96.755,96.637,96.637,2465399988.0
2007-03-26 03:00:00,96.64,96.67,96.597,96.67,2884299992.0
2007-03-26 03:30:00,96.682,96.733,96.663,96.69,2602399990.0
2007-03-26 04:00:00,96.688,96.762,96.675,96.721,2631299985.0
2007-03-26 04:30:00,96.711,96.732,96.683,96.688,2632499998.0
2007-03-26 05:00:00,96.638,96.685,96.599,96.622,5308399984.0
2007-03-26 05:30:00,96.615,96.693,96.615,96.663,5939399972.0
2007-03-26 06:00:00,96.659,96.745,96.659,96.697,7536899977.0
2007-03-26 06:30:00,96.698,96.751,96.68,96.712,13293799995.0
2007-03-26 07:00:00,96.708,96.736,96.667,96.69,17144399921.0
2007-03-26 07:30:00,96.686,96.821,96.676,96.693,13472099968.0
2007-03-26 08:00:00,96.71,96.889,96.707,96.772,11110400001.0
2007-03-26 08:30:00,96.767,96.837,96.706,96.806,11732399981.0
2007-03-26 09:00:00,96.788,96.837,96.711,96.786,16984199985.0
2007-03-26 09:30:00,96.793,96.819,96.735,96.778,29808199936.0
2007-03-26 10:00:00,96.768,96.797,96.753,96.79,3068899996.0
2007-03-26 10:30:00,96.795,96.852,96.715,96.753,2642399996.0
2007-03-26 11:00:00,96.776,96.87,96.76,96.777,2883399987.0
2007-03-26 11:30:00,96.774,96.826,96.747,96.782,2823699998.0
2007-03-26 12:00:00,96.795,96.845,96.77,96.796,2521799987.0
2007-03-26 12:30:00,96.791,96.827,96.718,96.737,3101799998.0
2007-03-26 13:00:00,96.743,96.85,96.733,96.839,2851299989.0
2007-03-26 13:30:00,96.847,96.866,96.783,96.829,2995999989.0
2007-03-26 14:00:00,96.821,96.919,96.813,96.858,3050100000.0
2007-03-26 14:30:00,96.844,96.893,96.78,96.876,2834199995.0
2007-03-26 15:00:00,96.868,96.942,96.832,96.895,2847700001.0
2007-03-26 15:30:00,96.907,96.984,96.884,96.956,3152699992.0
2007-03-26 16:00:00,96.948,97.12,96.861,97.054,3598899983.0
2007-03-26 16:30:00,97.059,97.074,96.987,97.061,3414499983.0
2007-03-26 17:00:00,97.059,97.098,96.989,97.014,3280899994.0
2007-03-26 17:30:00,97.003,97.007,96.916,96.999,2591299986.0
2007-03-26 18:00:00,97.002,97.047,96.971,97.035,2904999991.0
2007-03-26 18:30:00,97.037,97.077,96.991,97.069,2931799983.0
2007-03-26 19:00:00,97.06,97.082,97.009,97.064,3021799987.0
2007-03-26 19:30:00,97.066,97.125,97.055,97.075,2690399982.0
2007-03-26 20:00:00,97.076,97.122,97.045,97.068,2682899993.0
2007-03-26 20:30:00,97.067,97.113,97.052,97.075,2476800006.0
2007-03-26 21:00:00,97.077,97.135,97.073,97.111,2477199992.0
2007-03-26 21:30:00,97.115,97.152,97.099,97.109,1941899996.0
2007-03-26 22:00:00,97.118,97.146,97.099,97.14,1814200005.0
2007-03-26 22:30:00,97.138,97.183,97.127,97.129,2052299989.0
2007-03-26 23:00:00,97.12,97.198,97.114,97.159,1837799983.0
2007-03-26 23:30:00,97.147,97.19,97.101,97.133,2066699985.0
2007-03-27 00:00:00,97.153,97.164,97.064,97.12,2708099991.0
2007-03-27 00:30:00,97.115,97.195,97.064,97.155,2600999992.0
2007-03-27 01:00:00,97.153,97.212,97.137,97.175,3106199996.0
2007-03-27 01:30:00,97.181,97.279,97.171,97.194,2710699993.0
2007-03-27 02:00:00,97.186,97.224,97.171,97.19,2352699989.0
2007-03-27 02:30:00,97.193,97.203,97.11,97.153,2430999986.0
2007-03-27 03:00:00,97.149,97.194,97.129,97.175,2720400001.0
2007-03-27 03:30:00,97.174,97.248,97.145,97.207,2550999995.0
2007-03-27 04:00:00,97.209,97.23,97.178,97.21,1812500002.0
2007-03-27 04:30:00,97.208,97.223,97.103,97.103,2622299989.0
2007-03-27 05:00:00,97.081,97.135,97.078,97.129,5048200013.0
2007-03-27 05:30:00,97.127,97.168,97.086,97.102,5636099995.0
2007-03-27 06:00:00,97.095,97.135,97.037,97.118,7250999957.0
2007-03-27 06:30:00,97.112,97.158,97.092,97.153,13166799956.0
2007-03-27 07:00:00,97.14,97.163,97.081,97.081,16865999962.0
2007-03-27 07:30:00,97.081,97.126,97.048,97.077,12825099944.0
2007-03-27 08:00:00,97.078,97.094,97.012,97.078,10837099981.0
2007-03-27 08:30:00,97.065,97.108,96.994,97.022,12194799958.0
2007-03-27 09:00:00,97.025,97.155,97.001,97.13,16507399953.0
2007-03-27 09:30:00,97.134,97.181,97.067,97.141,29794799967.0
2007-03-27 10:00:00,97.16,97.31,97.143,97.267,3188499998.0
2007-03-27 10:30:00,97.26,97.441,97.247,97.441,2918099987.0
2007-03-27 11:00:00,97.435,97.435,97.33,97.36,3234799985.0
2007-03-27 11:30:00,97.342,97.398,97.316,97.352,2923800019.0
2007-03-27 12:00:00,97.355,97.397,97.288,97.317,2903499997.0
2007-03-27 12:30:00,97.325,97.345,97.282,97.342,2453500001.0
2007-03-27 13:00:00,97.345,97.405,97.321,97.385,3101099994.0
2007-03-27 13:30:00,97.395,97.435,97.337,97.343,2864199984.0
2007-03-27 14:00:00,97.34,97.439,97.282,97.3,2437299985.0
2007-03-27 14:30:00,97.291,97.313,97.214,97.264,3016399987.0
2007-03-27 15:00:00,97.27,97.285,97.149,97.165,3320299990.0
2007-03-27 15:30:00,97.162,97.247,97.092,97.146,3218500002.0
2007-03-27 16:00:00,97.18,97.231,97.073,97.171,3335900003.0
2007-03-27 16:30:00,97.171,97.209,97.043,97.111,3051799992.0
2007-03-27 17:00:00,97.105,97.155,97.067,97.1,3552499991.0
2007-03-27 17:30:00,97.081,97.167,97.041,97.08,2754999993.0
2007-03-27 18:00:00,97.076,97.133,97.008,97.104,2961600000.0
2007-03-27 18:30:00,97.096,97.115,97.056,97.096,2456199999.0
2007-03-27 19:00:00,97.097,97.127,97.066,97.102,3052899993.0
2007-03-27 19:30:00,97.092,97.138,97.086,97.134,2163099995.0
2007-03-27 20:00:00,97.142,97.144,97.075,97.092,2490299988.0
2007-03-27 20:30:00,97.094,97.129,97.07,97.114,2083900003.0
2007-03-27 21:00:00,97.113,97.126,97.076,97.081,2686500005.0
2007-03-27 21:30:00,97.087,97.109,97.053,97.093,1711999984.0
2007-03-27 22:00:00,97.095,97.095,97.027,97.066,2216799998.0
2007-03-27 22:30:00,97.082,97.125,97.053,97.078,2010499985.0
2007-03-27 23:00:00,97.086,97.275,97.079,97.213,2875899980.0
2007-03-27 23:30:00,97.213,97.283,97.18,97.207,2846999988.0
2007-03-28 00:00:00,97.203,97.262,97.189,97.219,2666499983.0
2007-03-28 00:30:00,97.222,97.256,97.18,97.234,3024100000.0
2007-03-28 01:00:00,97.235,97.261,97.178,97.207,2847799978.0
2007-03-28 01:30:00,97.228,97.309,97.204,97.3,2767099987.0
2007-03-28 02:00:00,97.295,97.345,97.272,97.292,2963599990.0
2007-03-28 02:30:00,97.296,97.314,97.218,97.245,2752499995.0
2007-03-28 03:00:00,97.248,97.289,96.92,96.924,3000200007.0
2007-03-28 03:30:00,96.9,96.992,96.826,96.882,3060099991.0
2007-03-28 04:00:00,96.882,96.906,96.844,96.884,2829999991.0
2007-03-28 04:30:00,96.875,96.909,96.858,96.875,2097799987.0
2007-03-28 05:00:00,96.849,96.937,96.843,96.92,5490400007.0
2007-03-28 05:30:00,96.912,96.927,96.857,96.915,5700600007.0
2007-03-28 06:00:00,96.91,96.968,96.879,96.895,7760700002.0
2007-03-28 06:30:00,96.888,96.898,96.754,96.791,13950499977.0
2007-03-28 07:00:00,96.794,96.82,96.698,96.794,17469199968.0
2007-03-28 07:30:00,96.792,96.863,96.734,96.863,13151899949.0
2007-03-28 08:00:00,96.853,96.868,96.755,96.785,10290499941.0
2007-03-28 08:30:00,96.784,96.804,96.693,96.774,11573399976.0
2007-03-28 09:00:00,96.777,96.815,96.737,96.807,15991700003.0
2007-03-28 09:30:00,96.806,96.815,96.691,96.72,31147899924.0
2007-03-28 10:00:00,96.715,96.827,96.711,96.825,2862399992.0
2007-03-28 10:30:00,96.815,96.824,96.689,96.776,3231799987.0
2007-03-28 11:00:00,96.773,96.82,96.734,96.798,2957300001.0
2007-03-28 11:30:00,96.819,96.883,96.786,96.872,2762499987.0
2007-03-28 12:00:00,96.861,96.863,96.644,96.645,2709099997.0
2007-03-28 12:30:00,96.631,96.757,96.617,96.713,3008199984.0
2007-03-28 13:00:00,96.709,96.764,96.669,96.764,3117999982.0
2007-03-28 13:30:00,96.771,96.881,96.757,96.861,2984100006.0
2007-03-28 14:00:00,96.859,96.864,96.651,96.699,3210299992.0
2007-03-28 14:30:00,96.673,96.722,96.562,96.669,3574300001.0
2007-03-28 15:00:00,96.656,96.679,96.557,96.596,3310999997.0
2007-03-28 15:30:00,96.583,96.595,96.398,96.426,3478699988.0
2007-03-28 16:00:00,96.421,96.495,96.347,96.392,3537099980.0
2007-03-28 16:30:00,96.405,96.433,96.214,96.313,3338199995.0
2007-03-28 17:00:00,96.292,96.388,96.156,96.226,2935599998.0
2007-03-28 17:30:00,96.23,96.278,96.131,96.162,3452699987.0
2007-03-28 18:00:00,96.137,96.236,96.091,96.137,2962199981.0
2007-03-28 18:30:00,96.123,96.238,96.107,96.21,3113799992.0
2007-03-28 19:00:00,96.216,96.241,96.132,96.132,2510499989.0
2007-03-28 19:30:00,96.133,96.188,96.084,96.172,3004000000.0
2007-03-28 20:00:00,96.168,96.188,96.068,96.077,3126800009.0
2007-03-28 20:30:00,96.082,96.133,96.047,96.131,2733800010.0
2007-03-28 21:00:00,96.123,96.165,96.016,96.036,2967299989.0
2007-03-28 21:30:00,96.035,96.067,95.995,96.028,2408399988.0
2007-03-28 22:00:00,96.03,96.054,95.993,96.045,1926899987.0
2007-03-28 22:30:00,96.046,96.097,95.988,96.039,2289399992.0
2007-03-28 23:00:00,96.036,96.117,96.016,96.101,2553399992.0
2007-03-28 23:30:00,96.107,96.112,95.978,96.069,2547499999.0
2007-03-29 00:00:00,96.076,96.102,96.021,96.085,2545300010.0
2007-03-29 00:30:00,96.083,96.09,95.987,96.013,2444599987.0
2007-03-29 01:00:00,96.017,96.063,96.0,96.032,2094699993.0
2007-03-29 01:30:00,96.033,96.092,95.998,96.044,2650199991.0
2007-03-29 02:00:00,96.037,96.191,96.029,96.126,3159799997.0
2007-03-29 02:30:00,96.117,96.132,95.843,95.919,2790399996.0
2007-03-29 03:00:00,95.92,96.035,95.903,96.011,2519399993.0
2007-03-29 03:30:00,96.014,96.152,95.99,96.054,3002299989.0
2007-03-29 04:00:00,96.053,96.155,96.052,96.13,2187899992.0
2007-03-29 04:30:00,96.138,96.165,96.091,96.13,2531099993.0
2007-03-29 05:00:00,96.107,96.288,96.091,96.256,5012199979.0
2007-03-29 05:30:00,96.243,96.394,96.243,96.375,5849699979.0
2007-03-29 06:00:00,96.369,96.387,96.299,96.344,7288199980.0
2007-03-29 06:30:00,96.333,96.342,96.211,96.285,14166899927.0
2007-03-29 07:00:00,96.283,96.306,96.227,96.272,16683399985.0
2007-03-29 07:30:00,96.26,96.297,96.201,96.272,12877399934.0
2007-03-29 08:00:00,96.275,96.38,96.261,96.352,10896699978.0
2007-03-29 08:30:00,96.346,96.48,96.284,96.445,11038199952.0
2007-03-29 09:00:00,96.448,96.505,96.415,96.457,16906099951.0
2007-03-29 09:30:00,96.458,96.546,96.398,96.472,30590799930.0
2007-03-29 10:00:00,96.481,96.623,96.479,96.576,2871199990.0
2007-03-29 10:30:00,96.568,96.576,96.515,96.532,3312199979.0
2007-03-29 11:00:00,96.532,96.685,96.532,96.662,2529200001.0
2007-03-29 11:30:00,96.66,96.728,96.633,96.666,3376799987.0
2007-03-29 12:00:00,96.668,96.719,96.637,96.666,3520299996.0
2007-03-29 12:30:00,96.669,96.724,96.659,96.695,2670899998.0
2007-03-29 13:00:00,96.704,96.716,96.638,96.652,2936799999.0
2007-03-29 13:30:00,96.657,96.661,96.498,96.619,2674099991.0
2007-03-29 14:00:00,96.608,96.674,96.568,96.595,4000800009.0
2007-03-29 14:30:00,96.59,96.726,96.572,96.639,2924099974.0
2007-03-29 15:00:00,96.644,96.672,96.584,96.668,3274799979.0
2007-03-29 15:30:00,96.687,96.713,96.64,96.7,2745899996.0
2007-03-29 16:00:00,96.687,96.785,96.662,96.703,3207599995.0
2007-03-29 16:30:00,96.714,96.819,96.695,96.81,3213099985.0
2007-03-29 17:00:00,96.82,96.842,96.779,96.804,2318000007.0
2007-03-29 17:30:00,96.81,96.827,96.752,96.769,3118500004.0
2007-03-29 18:00:00,96.775,96.805,96.641,96.659,2878599986.0
2007-03-29 18:30:00,96.664,96.806,96.626,96.78,2630999993.0
2007-03-29 19:00:00,96.782,96.825,96.741,96.824,2623499991.0
2007-03-29 19:30:00,96.821,96.966,96.813,96.903,3103499986.0
2007-03-29 20:00:00,96.902,96.911,96.838,96.858,2646399985.0
2007-03-29 20:30:00,96.859,96.944,96.859,96.915,2467799983.0
2007-03-29 21:00:00,96.919,96.93,96.817,96.861,2577899995.0
2007-03-29 21:30:00,96.87,96.883,96.824,96.858,2041699987.0
2007-03-29 22:00:00,96.863,96.891,96.834,96.862,2150899999.0
2007-03-29 22:30:00,96.873,96.971,96.854,96.912,2629399988.0
2007-03-29 23:00:00,96.927,96.936,96.873,96.891,2807200012.0
2007-03-29 23:30:00,96.9,96.935,96.856,96.872,2685699994.0
2007-03-30 00:00:00,96.898,96.9,96.824,96.855,2131800000.0
2007-03-30 00:30:00,96.848,96.916,96.805,96.898,2166099995.0
2007-03-30 01:00:00,96.897,96.96,96.83,96.933,2426099988.0
2007-03-30 01:30:00,96.948,96.965,96.878,96.954,3393899998.0
2007-03-30 02:00:00,96.941,96.975,96.864,96.872,2654899979.0
2007-03-30 02:30:00,96.875,96.938,96.773,96.886,2488599992.0
2007-03-30 03:00:00,96.902,96.902,96.719,96.735,2994900009.0
2007-03-30 03:30:00,96.739,96.759,96.668,96.738,2338300009.0
2007-03-30 04:00:00,96.708,96.717,96.5,96.59,3678599983.0
2007-03-30 04:30:00,96.607,96.7,96.603,96.665,2725799997.0
2007-03-30 05:00:00,96.649,96.714,96.643,96.711,5368299992.0
2007-03-30 05:30:00,96.709,96.836,96.686,96.82,5628100000.0
2007-03-30 06:00:00,96.818,96.893,96.745,96.893,6882499996.0
2007-03-30 06:30:00,96.899,96.945,96.855,96.898,13273799941.0
2007-03-30 07:00:00,96.895,96.925,96.855,96.896,17093899989.0
2007-03-30 07:30:00,96.893,96.908,96.707,96.707,12606899939.0
2007-03-30 08:00:00,96.707,96.782,96.631,96.703,10469799986.0
2007-03-30 08:30:00,96.696,96.833,96.684,96.833,12102299981.0
2007-03-30 09:00:00,96.828,96.872,96.687,96.833,16605799964.0
2007-03-30 09:30:00,96.838,96.858,96.721,96.731,29590699935.0
2007-03-30 10:00:00,96.721,96.887,96.703,96.728,3244499986.0
2007-03-30 10:30:00,96.72,96.778,96.685,96.711,2465200001.0
2007-03-30 11:00:00,96.71,96.821,96.704,96.731,2438999986.0
2007-03-30 11:30:00,96.739,96.79,96.69,96.782,2623199986.0
2007-03-30 12:00:00,96.792,96.804,96.649,96.664,3027399987.0
2007-03-30 12:30:00,96.661,96.697,96.62,96.662,3160100003.0
2007-03-30 13:00:00,96.655,96.783,96.641,96.772,3189100000.0
2007-03-30 13:30:00,96.772,96.774,96.689,96.758,2438199983.0
2007-03-30 14:00:00,96.767,96.826,96.729,96.755,2953899994.0
2007-03-30 14:30:00,96.763,96.838,96.658,96.779,3219899979.0
2007-03-30 15:00:00,96.79,96.906,96.782,96.843,3156800001.0
2007-03-30 15:30:00,96.842,96.884,96.72,96.752,3755099993.0
2007-03-30 16:00:00,96.77,96.845,96.724,96.845,3176999999.0
2007-03-30 16:30:00,96.843,96.849,96.709,96.715,3461699996.0
2007-03-30 17:00:00,96.679,97.023,96.59,97.023,3600699996.0
2007-03-30 17:30:00,97.073,97.103,96.85,96.92,3512099990.0
2007-03-30 18:00:00,96.901,96.979,96.75,96.92,30909099919.0
2007-03-30 18:30:00,96.92,96.98,96.86,96.95,15140099948.0
2007-03-30 19:00:00,96.95,97.0,96.885,96.98,11546399963.0
2007-03-30 19:30:00,96.99,97.02,96.924,97.0,10254199980.0
2007-03-30 20:00:00,97.0,97.07,96.95,96.99,12707099994.0
2007-03-30 20:30:00,96.99,97.02,96.905,96.92,18227499926.0
2007-03-30 21:00:00,96.92,97.01,96.86,96.96,14373099941.0
2007-03-30 21:30:00,96.96,96.98,96.898,96.94,7813300023.0
2007-03-30 22:00:00,96.96,96.96,96.864,96.91,4563700010.0
2007-03-30 22:30:00,96.91,96.95,96.87,96.89,3438999988.0
2007-04-01 23:00:00,96.885,96.99,96.753,96.805,2027499990.0
2007-04-01 23:30:00,96.81,96.885,96.74,96.8,7648199940.0
2007-04-02 00:00:00,96.8,96.905,96.76,96.88,4350099973.0
2007-04-02 00:30:00,96.89,96.96,96.85,96.9,3829799985.0
2007-04-02 01:00:00,96.89,96.965,96.88,96.89,3534700009.0
2007-04-02 01:30:00,96.88,96.99,96.75,96.905,9942299953.0
2007-04-02 02:00:00,96.89,97.14,96.86,96.92,20838800024.0
2007-04-02 02:30:00,96.92,96.96,96.83,96.94,13887800025.0
2007-04-02 03:00:00,96.95,96.95,96.79,96.85,11804000019.0
2007-04-02 03:30:00,96.86,96.895,96.76,96.835,11285000091.0
2007-04-02 04:00:00,96.84,96.925,96.79,96.92,9668799990.0
2007-04-02 04:30:00,96.92,96.93,96.838,96.93,4957900028.0
2007-04-02 05:00:00,96.93,96.94,96.87,96.87,6761100012.0
2007-04-02 05:30:00,96.88,96.96,96.86,96.9,7257399993.0
2007-04-02 06:00:00,96.91,96.96,96.87,96.885,9758900011.0
2007-04-02 06:30:00,96.88,96.91,96.83,96.84,14622300008.0
2007-04-02 07:00:00,96.83,96.92,96.83,96.885,11336200071.0
2007-04-02 07:30:00,96.885,96.89,96.8,96.8,12412300037.0
2007-04-02 08:00:00,96.82,96.86,96.76,96.8,18680900028.0
2007-04-02 08:30:00,96.805,96.82,96.69,96.79,25182299931.0
2007-04-02 09:00:00,96.795,96.87,96.76,96.86,19003700028.0
2007-04-02 09:30:00,96.83,96.93,96.8,96.87,21245099975.0
2007-04-02 10:00:00,96.88,96.95,96.87,96.92,15101100041.0
2007-04-02 10:30:00,96.94,96.99,96.89,96.92,16239699928.0
2007-04-02 11:00:00,96.915,96.99,96.87,96.91,18147900041.0
2007-04-02 11:30:00,96.91,97.03,96.86,97.0,18572700021.0
2007-04-02 12:00:00,97.005,97.01,96.91,96.92,17123600072.0
2007-04-02 12:30:00,96.93,96.94,96.85,96.89,9903500013.0
2007-04-02 13:00:00,96.86,96.93,96.84,96.93,10075299973.0
2007-04-02 13:30:00,96.92,97.03,96.9,97.01,15288300024.0
2007-04-02 14:00:00,97.01,97.06,96.94,96.97,17282700028.0
2007-04-02 14:30:00,96.97,96.98,96.86,96.95,15648099945.0
2007-04-02 15:00:00,96.95,97.0,96.9,96.995,17146299965.0
2007-04-02 15:30:00,97.0,97.05,96.92,97.0,20178400014.0
2007-04-02 16:00:00,97.0,97.06,96.9,96.96,23016499967.0
2007-04-02 16:30:00,96.96,97.08,96.86,97.07,25156599939.0
2007-04-02 17:00:00,97.07,97.08,96.92,96.98,22520199862.0
2007-04-02 17:30:00,96.99,97.02,96.84,96.94,18942500037.0
2007-04-02 18:00:00,96.94,97.005,96.94,96.95,11736500042.0
2007-04-02 18:30:00,96.96,97.0,96.95,96.99,11791100028.0
2007-04-02 19:00:00,96.99,97.03,96.93,96.96,10550800015.0
2007-04-02 19:30:00,96.95,96.97,96.9,96.95,8134700069.0
2007-04-02 20:00:00,96.95,96.98,96.87,96.96,9215000042.0
2007-04-02 20:30:00,96.96,96.99,96.89,96.95,6027400109.0
2007-04-02 21:00:00,96.95,97.0,96.91,96.97,6957600031.0
2007-04-02 21:30:00,96.97,96.98,96.91,96.97,8575400033.0
2007-04-02 22:00:00,96.965,96.97,96.9,96.94,5140699994.0
2007-04-02 22:30:00,96.94,96.96,96.9,96.94,4115600018.0
2007-04-02 23:00:00,96.94,97.0,96.9,96.93,3123899993.0
2007-04-02 23:30:00,96.95,96.99,96.901,96.975,1685500008.0
2007-04-03 00:00:00,96.975,97.0,96.88,96.92,4485099998.0
2007-04-03 00:30:00,96.92,96.93,96.862,96.93,2944000005.0
2007-04-03 01:00:00,96.93,96.95,96.873,96.94,4182800040.0
2007-04-03 01:30:00,96.94,97.05,96.93,96.96,5928800073.0
2007-04-03 02:00:00,96.98,97.06,96.92,96.98,16530500032.0
2007-04-03 02:30:00,96.98,97.0,96.89,96.92,12075399999.0
2007-04-03 03:00:00,96.92,96.94,96.88,96.91,8171799982.0
2007-04-03 03:30:00,96.91,96.97,96.884,96.96,9125599974.0
2007-04-03 04:00:00,96.95,97.0,96.93,96.96,6719700014.0
2007-04-03 04:30:00,96.96,96.98,96.93,96.96,4840900026.0
2007-04-03 05:00:00,96.96,97.03,96.92,97.02,11624300012.0
2007-04-03 05:30:00,97.02,97.1,97.01,97.05,11875000008.0
2007-04-03 06:00:00,97.05,97.06,96.96,97.03,10440500090.0
2007-04-03 06:30:00,97.03,97.12,97.01,97.1,10897800067.0
2007-04-03 07:00:00,97.09,97.19,97.05,97.16,16890600091.0
2007-04-03 07:30:00,97.16,97.21,97.1,97.14,16404900026.0
2007-04-03 08:00:00,97.14,97.29,97.12,97.23,19053100108.0
2007-04-03 08:30:00,97.24,97.29,97.16,97.28,17432399965.0
2007-04-03 09:00:00,97.275,97.33,97.24,97.33,21972500014.0
2007-04-03 09:30:00,97.33,97.46,97.265,97.33,26315199990.0
2007-04-03 10:00:00,97.34,97.37,97.26,97.33,15214799961.0
2007-04-03 10:30:00,97.34,97.35,97.27,97.32,15821499988.0
2007-04-03 11:00:00,97.32,97.36,97.24,97.32,26797999935.0
2007-04-03 11:30:00,97.31,97.34,97.23,97.26,21139899907.0
2007-04-03 12:00:00,97.27,97.34,97.265,97.31,13393200013.0
2007-04-03 12:30:00,97.31,97.46,97.3,97.43,21256800040.0
2007-04-03 13:00:00,97.425,97.44,97.37,97.4,17561099936.0
2007-04-03 13:30:00,97.4,97.44,97.34,97.37,17920399950.0
2007-04-03 14:00:00,97.375,97.47,97.36,97.46,22742199975.0
2007-04-03 14:30:00,97.45,97.49,97.41,97.425,18620799927.0
2007-04-03 15:00:00,97.43,97.48,97.42,97.45,15811899986.0
2007-04-03 15:30:00,97.45,97.51,97.42,97.46,15581000002.0
2007-04-03 16:00:00,97.43,97.52,97.395,97.46,17995199874.0
2007-04-03 16:30:00,97.46,97.53,97.4,97.52,26531899902.0
2007-04-03 17:00:00,97.525,97.53,97.445,97.47,16984999985.0
2007-04-03 17:30:00,97.465,97.495,97.425,97.45,9187000037.0
2007-04-03 18:00:00,97.45,97.49,97.42,97.43,10005399930.0
2007-04-03 18:30:00,97.42,97.51,97.395,97.485,7149899993.0
2007-04-03 19:00:00,97.485,97.49,97.44,97.46,5206999964.0
2007-04-03 19:30:00,97.46,97.465,97.23,97.255,10737900055.0
2007-04-03 20:00:00,97.25,97.26,97.175,97.235,12914699946.0
2007-04-03 20:30:00,97.24,97.29,97.205,97.26,6701299977.0
2007-04-03 21:00:00,97.26,97.285,97.22,97.245,3983499981.0
2007-04-03 21:30:00,97.25,97.315,97.245,97.31,7607399971.0
2007-04-03 22:00:00,97.31,97.31,97.265,97.29,3678300000.0
2007-04-03 22:30:00,97.29,97.3,97.234,97.26,2903399991.0
2007-04-03 23:00:00,97.26,97.328,97.217,97.26,2965899997.0
2007-04-03 23:30:00,97.24,97.26,97.17,97.225,2860299981.0
2007-04-04 00:00:00,97.225,97.226,97.15,97.195,3380299984.0
2007-04-04 00:30:00,97.195,97.195,97.105,97.135,3756700000.0
2007-04-04 01:00:00,97.135,97.159,97.085,97.1,1959399985.0
2007-04-04 01:30:00,97.095,97.19,97.035,97.16,6997599963.0
2007-04-04 02:00:00,97.16,97.175,97.015,97.05,7833999991.0
2007-04-04 02:30:00,97.05,97.23,97.05,97.21,5758000000.0
2007-04-04 03:00:00,97.21,97.23,97.09,97.12,3952100000.0
2007-04-04 03:30:00,97.13,97.145,97.08,97.105,4832799986.0
2007-04-04 04:00:00,97.1,97.17,97.095,97.11,3854100063.0
2007-04-04 04:30:00,97.11,97.15,97.073,97.13,3836400016.0
2007-04-04 05:00:00,97.135,97.235,97.11,97.195,6184899978.0
2007-04-04 05:30:00,97.195,97.26,97.181,97.22,3706600016.0
2007-04-04 06:00:00,97.225,97.29,97.205,97.245,3868699993.0
2007-04-04 06:30:00,97.245,97.3,97.24,97.285,4630500008.0
2007-04-04 07:00:00,97.28,97.31,97.23,97.255,5533600027.0
2007-04-04 07:30:00,97.25,97.34,97.245,97.27,5278399993.0
2007-04-04 08:00:00,97.27,97.285,97.16,97.23,9172000010.0
2007-04-04 08:30:00,97.23,97.35,97.2,97.27,10883000044.0
2007-04-04 09:00:00,97.275,97.29,97.17,97.26,8515599949.0
2007-04-04 09:30:00,97.26,97.33,97.245,97.31,9382399971.0
2007-04-04 10:00:00,97.31,97.33,97.22,97.3,10585900005.0
2007-04-04 10:30:00,97.295,97.39,97.295,97.33,8550899953.0
2007-04-04 11:00:00,97.325,97.335,97.245,97.285,6261400024.0
2007-04-04 11:30:00,97.28,97.425,97.228,97.415,5093299976.0
2007-04-04 12:00:00,97.42,97.49,97.375,97.485,9470299972.0
2007-04-04 12:30:00,97.49,97.545,97.41,97.41,10231499989.0
2007-04-04 13:00:00,97.41,97.455,97.31,97.385,12568999964.0
2007-04-04 13:30:00,97.395,97.4,97.33,97.37,7433600001.0
2007-04-04 14:00:00,97.37,97.48,97.305,97.35,8778999992.0
2007-04-04 14:30:00,97.355,97.36,97.25,97.335,8156399998.0
2007-04-04 15:00:00,97.335,97.37,97.255,97.3,15522999968.0
2007-04-04 15:30:00,97.3,97.359,97.245,97.31,7865999998.0
2007-04-04 16:00:00,97.31,97.38,97.235,97.34,8265999987.0
2007-04-04 16:30:00,97.34,97.38,97.27,97.32,11696799990.0
2007-04-04 17:00:00,97.325,97.355,97.26,97.285,11424399971.0
2007-04-04 17:30:00,97.28,97.36,97.27,97.295,7634699991.0
2007-04-04 18:00:00,97.295,97.315,97.23,97.27,9616799969.0
2007-04-04 18:30:00,97.265,97.385,97.245,97.36,7786599956.0
2007-04-04 19:00:00,97.355,97.36,97.26,97.29,6590599995.0
2007-04-04 19:30:00,97.285,97.33,97.285,97.315,4468699985.0
2007-04-04 20:00:00,97.315,97.332,97.19,97.245,4088300006.0
2007-04-04 20:30:00,97.25,97.255,97.2,97.21,2865099994.0
2007-04-04 21:00:00,97.2,97.23,97.14,97.175,4011699995.0
2007-04-04 21:30:00,97.175,97.24,97.155,97.24,2629899994.0
2007-04-04 22:00:00,97.245,97.25,97.205,97.23,2299499998.0
2007-04-04 22:30:00,97.281,97.285,97.184,97.25,2453000003.0
2007-04-04 23:00:00,97.22,97.27,97.193,97.21,1095700002.0
2007-04-04 23:30:00,97.2,97.255,97.13,97.195,1954199992.0
2007-04-05 00:00:00,97.205,97.27,97.175,97.245,4267499974.0
2007-04-05 00:30:00,97.25,97.36,97.25,97.34,4093699983.0
2007-04-05 01:00:00,97.34,97.365,97.275,97.31,4045899998.0
2007-04-05 01:30:00,97.31,97.345,97.274,97.285,5389000003.0
2007-04-05 02:00:00,97.28,97.31,97.19,97.21,7822200034.0
2007-04-05 02:30:00,97.21,97.3,97.205,97.29,5336199979.0
2007-04-05 03:00:00,97.285,97.32,97.275,97.29,3541600006.0
2007-04-05 03:30:00,97.29,97.29,97.22,97.25,2544699989.0
2007-04-05 04:00:00,97.255,97.28,97.145,97.18,6802099990.0
2007-04-05 04:30:00,97.18,97.215,97.135,97.16,4756499998.0
2007-04-05 05:00:00,97.16,97.2,97.132,97.17,5486800016.0
2007-04-05 05:30:00,97.165,97.22,97.123,97.2,2453999986.0
2007-04-05 06:00:00,97.205,97.27,97.186,97.26,4204199997.0
2007-04-05 06:30:00,97.27,97.295,97.21,97.235,4305299971.0
2007-04-05 07:00:00,97.24,97.255,97.145,97.16,3673800000.0
2007-04-05 07:30:00,97.165,97.26,97.15,97.22,7679999989.0
2007-04-05 08:00:00,97.22,97.24,97.18,97.2,6076099992.0
2007-04-05 08:30:00,97.2,97.29,97.17,97.25,9237299996.0
2007-04-05 09:00:00,97.255,97.31,97.205,97.305,5277699980.0
2007-04-05 09:30:00,97.31,97.31,97.235,97.29,6249900009.0
2007-04-05 10:00:00,97.285,97.35,97.27,97.33,6804299982.0
2007-04-05 10:30:00,97.33,97.335,97.245,97.255,5235400009.0
2007-04-05 11:00:00,97.255,97.335,97.2,97.26,6600999979.0
2007-04-05 11:30:00,97.255,97.31,97.17,97.2,6733599991.0
2007-04-05 12:00:00,97.2,97.32,97.19,97.31,8228999993.0
2007-04-05 12:30:00,97.31,97.375,97.3,97.355,4006599989.0
2007-04-05 13:00:00,97.345,97.46,97.3,97.4,8136999999.0
2007-04-05 13:30:00,97.4,97.45,97.35,97.435,6894299999.0
2007-04-05 14:00:00,97.43,97.565,97.4,97.53,8120999996.0
2007-04-05 14:30:00,97.52,97.565,97.435,97.47,9838499998.0
2007-04-05 15:00:00,97.48,97.8,97.465,97.69,15592199994.0
2007-04-05 15:30:00,97.685,97.79,97.64,97.675,15214999982.0
2007-04-05 16:00:00,97.67,97.71,97.62,97.64,10215899948.0
2007-04-05 16:30:00,97.64,97.71,97.615,97.68,12898899903.0
2007-04-05 17:00:00,97.67,97.71,97.64,97.665,9893200025.0
2007-04-05 17:30:00,97.665,97.705,97.65,97.67,6755599960.0
2007-04-05 18:00:00,97.665,97.7,97.62,97.695,8120699952.0
2007-04-05 18:30:00,97.69,97.73,97.68,97.725,5024199961.0
2007-04-05 19:00:00,97.72,97.765,97.644,97.67,3863099980.0
2007-04-05 19:30:00,97.67,97.715,97.635,97.655,3640399995.0
2007-04-05 20:00:00,97.66,97.67,97.62,97.65,3770800003.0
2007-04-05 20:30:00,97.65,97.66,97.595,97.61,4055899998.0
2007-04-05 21:00:00,97.615,97.65,97.572,97.645,2640499996.0
2007-04-05 21:30:00,97.64,97.65,97.585,97.65,2855500007.0
2007-04-05 22:00:00,97.645,97.67,97.605,97.64,2977499997.0
2007-04-05 22:30:00,97.64,97.7,97.605,97.645,3111900005.0
2007-04-05 23:00:00,97.665,97.695,97.6,97.64,2159199999.0
2007-04-05 23:30:00,97.615,97.69,97.602,97.67,2384199994.0
2007-04-06 00:00:00,97.67,97.72,97.647,97.68,2608099984.0
2007-04-06 00:30:00,97.68,97.715,97.644,97.675,2409499989.0
2007-04-06 01:00:00,97.67,97.685,97.623,97.68,4693699977.0
2007-04-06 01:30:00,97.653,97.695,97.597,97.66,3295799981.0
2007-04-06 02:00:00,97.66,97.68,97.635,97.67,4098999997.0
2007-04-06 02:30:00,97.675,97.725,97.625,97.725,4345699992.0
2007-04-06 03:00:00,97.725,97.735,97.65,97.695,3049099997.0
2007-04-06 03:30:00,97.7,97.705,97.646,97.69,1852299998.0
2007-04-06 04:00:00,97.685,97.715,97.652,97.705,1657999999.0
2007-04-06 04:30:00,97.71,97.72,97.654,97.705,2318999991.0
2007-04-06 05:00:00,97.7,97.73,97.669,97.72,1715800000.0
2007-04-06 05:30:00,97.72,97.755,97.715,97.74,2099599997.0
2007-04-06 06:00:00,97.73,97.76,97.685,97.725,3534799990.0
2007-04-06 06:30:00,97.725,97.73,97.685,97.7,3182799989.0
2007-04-06 07:00:00,97.69,97.73,97.675,97.705,2349699997.0
2007-04-06 07:30:00,97.705,97.73,97.658,97.71,4035799996.0
2007-04-06 08:00:00,97.71,97.71,97.564,97.585,4425199994.0
2007-04-06 08:30:00,97.585,97.625,97.51,97.61,3277499987.0
2007-04-06 09:00:00,97.61,97.625,97.52,97.55,1452699992.0
2007-04-06 09:30:00,97.555,97.625,97.535,97.615,2295699978.0
2007-04-06 10:00:00,97.62,97.65,97.6,97.62,2012399984.0
2007-04-06 10:30:00,97.62,97.65,97.571,97.64,2006799984.0
2007-04-06 11:00:00,97.64,97.67,97.635,97.66,1108599999.0
2007-04-06 11:30:00,97.66,97.67,97.579,97.625,4305299962.0
2007-04-06 12:00:00,97.625,97.63,97.575,97.62,2390399993.0
2007-04-06 12:30:00,97.62,97.62,97.567,97.61,1668799998.0
2007-04-06 13:00:00,97.61,97.63,97.563,97.62,2389800006.0
2007-04-06 13:30:00,97.62,97.665,97.605,97.66,2626999995.0
2007-04-06 14:00:00,97.66,97.71,97.56,97.61,8364899995.0
2007-04-06 14:30:00,97.61,97.745,97.505,97.645,15720299947.0
2007-04-06 15:00:00,97.65,97.69,97.57,97.685,9353299975.0
2007-04-06 15:30:00,97.68,97.705,97.625,97.68,7199699966.0
2007-04-06 16:00:00,97.66,97.68,97.615,97.63,6362499989.0
2007-04-06 16:30:00,97.63,97.7,97.62,97.66,3225599967.0
2007-04-06 17:00:00,97.66,97.67,97.608,97.64,2055199992.0
2007-04-06 17:30:00,97.64,97.67,97.6,97.66,2867299969.0
2007-04-06 18:00:00,97.665,97.675,97.598,97.66,5029399958.0
2007-04-06 18:30:00,97.655,97.665,97.6,97.64,6114800002.0
2007-04-06 19:00:00,97.63,97.655,97.599,97.603,5170499992.0
2007-04-06 19:30:00,97.64,97.67,97.598,97.67,6294200053.0
2007-04-06 20:00:00,97.67,97.675,97.591,97.643,4829999996.0
2007-04-06 20:30:00,97.632,97.66,97.545,97.635,2756100004.0
2007-04-06 21:00:00,97.63,97.65,97.596,97.61,2185600000.0
2007-04-06 21:30:00,97.61,97.635,97.559,97.6,3525300034.0
2007-04-06 22:00:00,97.6,97.625,97.554,97.605,2756600012.0
2007-04-06 22:30:00,97.605,97.611,97.475,97.505,4698000005.0
2007-04-08 23:00:00,97.515,97.579,97.51,97.57,2008899990.0
2007-04-08 23:30:00,97.59,97.59,97.505,97.545,5122299976.0
2007-04-09 00:00:00,97.545,97.605,97.525,97.57,2031299992.0
2007-04-09 00:30:00,97.58,97.6,97.542,97.555,1069100001.0
2007-04-09 01:00:00,97.56,97.63,97.53,97.59,1132300015.0
2007-04-09 01:30:00,97.6,97.62,97.53,97.6,1296700001.0
2007-04-09 02:00:00,97.61,97.61,97.535,97.585,1413300001.0
2007-04-09 02:30:00,97.58,97.61,97.545,97.575,1448499999.0
2007-04-09 03:00:00,97.57,97.61,97.54,97.575,1953399999.0
2007-04-09 03:30:00,97.58,97.6,97.527,97.585,1411799997.0
2007-04-09 04:00:00,97.58,97.59,97.52,97.58,1234599996.0
2007-04-09 04:30:00,97.58,97.585,97.537,97.57,914199999.0
2007-04-09 05:00:00,97.57,97.59,97.545,97.57,3857199967.0
2007-04-09 05:30:00,97.575,97.58,97.537,97.565,2061599974.0
2007-04-09 06:00:00,97.565,97.58,97.519,97.55,2657200002.0
2007-04-09 06:30:00,97.51,97.56,97.497,97.54,2150199985.0
2007-04-09 07:00:00,97.55,97.57,97.508,97.54,2053699962.0
2007-04-09 07:30:00,97.55,97.56,97.485,97.5,3395499986.0
2007-04-09 08:00:00,97.505,97.56,97.485,97.53,3278599968.0
2007-04-09 08:30:00,97.53,97.53,97.475,97.525,4773399977.0
2007-04-09 09:00:00,97.525,97.535,97.465,97.5,3528899937.0
2007-04-09 09:30:00,97.495,97.545,97.485,97.525,2359099976.0
2007-04-09 10:00:00,97.54,97.62,97.519,97.59,3839199968.0
2007-04-09 10:30:00,97.59,97.63,97.56,97.595,3470700028.0
2007-04-09 11:00:00,97.605,97.61,97.555,97.565,2210900001.0
2007-04-09 11:30:00,97.56,97.59,97.55,97.575,2870000042.0
2007-04-09 12:00:00,97.58,97.635,97.56,97.58,2829299992.0
2007-04-09 12:30:00,97.575,97.615,97.527,97.57,3172999989.0
2007-04-09 13:00:00,97.58,97.59,97.505,97.55,2815799996.0
2007-04-09 13:30:00,97.55,97.575,97.5,97.57,4957399943.0
2007-04-09 14:00:00,97.565,97.585,97.475,97.53,5096799977.0
2007-04-09 14:30:00,97.53,97.545,97.37,97.375,8198599963.0
2007-04-09 15:00:00,97.39,97.44,97.355,97.415,6383599945.0
2007-04-09 15:30:00,97.42,97.45,97.37,97.42,6614399969.0
2007-04-09 16:00:00,97.42,97.505,97.41,97.455,6663799990.0
2007-04-09 16:30:00,97.46,97.465,97.355,97.375,5964299973.0
2007-04-09 17:00:00,97.39,97.42,97.37,97.4,4240499968.0
2007-04-09 17:30:00,97.4,97.41,97.35,97.36,3717599990.0
2007-04-09 18:00:00,97.37,97.385,97.245,97.265,3281199978.0
2007-04-09 18:30:00,97.26,97.27,97.16,97.185,7408099978.0
2007-04-09 19:00:00,97.19,97.24,97.185,97.24,3828699998.0
2007-04-09 19:30:00,97.24,97.285,97.21,97.275,3209699985.0
2007-04-09 20:00:00,97.28,97.28,97.23,97.255,4102899984.0
2007-04-09 20:30:00,97.25,97.275,97.208,97.265,3539599977.0
2007-04-09 21:00:00,97.26,97.28,97.203,97.255,2864899992.0
2007-04-09 21:30:00,97.24,97.28,97.214,97.28,2942299990.0
2007-04-09 22:00:00,97.28,97.295,97.224,97.25,4193899991.0
2007-04-09 22:30:00,97.24,97.265,97.181,97.245,2197199985.0
2007-04-09 23:00:00,97.225,97.31,97.205,97.29,2790800003.0
2007-04-09 23:30:00,97.275,97.305,97.237,97.27,2048299999.0
2007-04-10 00:00:00,97.26,97.275,97.219,97.245,3698999995.0
2007-04-10 00:30:00,97.24,97.245,97.157,97.175,2888799995.0
2007-04-10 01:00:00,97.17,97.225,97.158,97.18,3887499993.0
2007-04-10 01:30:00,97.18,97.235,97.17,97.21,3877999966.0
2007-04-10 02:00:00,97.205,97.29,97.185,97.245,6495300006.0
2007-04-10 02:30:00,97.24,97.285,97.17,97.25,8964299944.0
2007-04-10 03:00:00,97.26,97.28,97.21,97.25,6123799995.0
2007-04-10 03:30:00,97.245,97.25,97.07,97.19,10296900038.0
2007-04-10 04:00:00,97.195,97.27,97.17,97.27,7468300009.0
2007-04-10 04:30:00,97.265,97.48,97.235,97.4,9538800023.0
2007-04-10 05:00:00,97.4,97.44,97.327,97.44,2731900017.0
2007-04-10 05:30:00,97.44,97.49,97.415,97.44,5729900014.0
2007-04-10 06:00:00,97.44,97.5,97.435,97.44,4741099961.0
2007-04-10 06:30:00,97.45,97.45,97.39,97.4,3125400005.0
2007-04-10 07:00:00,97.395,97.48,97.39,97.48,4841099992.0
2007-04-10 07:30:00,97.48,97.55,97.445,97.52,4923600005.0
2007-04-10 08:00:00,97.525,97.655,97.47,97.585,7895699968.0
2007-04-10 08:30:00,97.585,97.61,97.495,97.59,9551699991.0
2007-04-10 09:00:00,97.59,97.64,97.57,97.615,5446499987.0
2007-04-10 09:30:00,97.615,97.63,97.54,97.585,5883699979.0
2007-04-10 10:00:00,97.585,97.62,97.545,97.61,4611599988.0
2007-04-10 10:30:00,97.61,97.7,97.58,97.65,4599499992.0
2007-04-10 11:00:00,97.64,97.66,97.59,97.62,5994300016.0
2007-04-10 11:30:00,97.62,97.715,97.6,97.67,6637999990.0
2007-04-10 12:00:00,97.68,97.72,97.63,97.715,4749000012.0
2007-04-10 12:30:00,97.705,97.76,97.675,97.74,5709699980.0
2007-04-10 13:00:00,97.74,97.8,97.72,97.735,8402999934.0
2007-04-10 13:30:00,97.74,97.76,97.69,97.75,7615599944.0
2007-04-10 14:00:00,97.755,97.92,97.745,97.875,11606600006.0
2007-04-10 14:30:00,97.875,97.88,97.785,97.81,8103299991.0
2007-04-10 15:00:00,97.805,97.89,97.765,97.86,8836799962.0
2007-04-10 15:30:00,97.86,97.91,97.8,97.895,8963299984.0
2007-04-10 16:00:00,97.89,97.95,97.855,97.92,10205899959.0
2007-04-10 16:30:00,97.92,98.01,97.896,97.905,9519499988.0
2007-04-10 17:00:00,97.915,97.97,97.88,97.88,11570799940.0
2007-04-10 17:30:00,97.88,97.91,97.835,97.87,8309699943.0
2007-04-10 18:00:00,97.87,97.895,97.845,97.855,8286499935.0
2007-04-10 18:30:00,97.86,97.9,97.84,97.865,4543099940.0
2007-04-10 19:00:00,97.87,97.87,97.815,97.84,5132799975.0
2007-04-10 19:30:00,97.84,97.86,97.8,97.815,4365700006.0
2007-04-10 20:00:00,97.82,97.835,97.76,97.81,5273799994.0
2007-04-10 20:30:00,97.815,97.82,97.76,97.775,3445999980.0
2007-04-10 21:00:00,97.775,97.785,97.725,97.75,4120599943.0
2007-04-10 21:30:00,97.745,97.845,97.74,97.84,3462799974.0
2007-04-10 22:00:00,97.84,97.87,97.824,97.86,2753600001.0
2007-04-10 22:30:00,97.855,97.9,97.82,97.825,3263899985.0
2007-04-10 23:00:00,97.845,97.865,97.77,97.79,1942899997.0
2007-04-10 23:30:00,97.78,97.79,97.725,97.75,2221799996.0
2007-04-11 00:00:00,97.745,97.78,97.712,97.76,3724600000.0
2007-04-11 00:30:00,97.77,97.84,97.742,97.82,3329599970.0
2007-04-11 01:00:00,97.82,97.845,97.765,97.8,3978099980.0
2007-04-11 01:30:00,97.805,97.94,97.795,97.88,4480699976.0
2007-04-11 02:00:00,97.88,97.95,97.86,97.895,5297700027.0
2007-04-11 02:30:00,97.9,97.93,97.83,97.83,7676500004.0
2007-04-11 03:00:00,97.83,97.86,97.705,97.74,8318499986.0
2007-04-11 03:30:00,97.74,97.775,97.625,97.65,7086600019.0
2007-04-11 04:00:00,97.65,97.73,97.64,97.68,5461499985.0
2007-04-11 04:30:00,97.68,97.76,97.661,97.745,4109599996.0
2007-04-11 05:00:00,97.745,97.82,97.73,97.795,4095299986.0
2007-04-11 05:30:00,97.81,97.815,97.77,97.785,2289700007.0
2007-04-11 06:00:00,97.785,97.82,97.725,97.76,4699899987.0
2007-04-11 06:30:00,97.765,97.93,97.76,97.885,5763099997.0
2007-04-11 07:00:00,97.88,97.885,97.8,97.81,5361499973.0
2007-04-11 07:30:00,97.81,97.915,97.78,97.905,6855399987.0
2007-04-11 08:00:00,97.915,97.925,97.845,97.85,7528399992.0
2007-04-11 08:30:00,97.855,97.93,97.8,97.8,9786900039.0
2007-04-11 09:00:00,97.805,97.855,97.785,97.8,8500099968.0
2007-04-11 09:30:00,97.8,97.825,97.71,97.81,7775499994.0
2007-04-11 10:00:00,97.81,97.82,97.755,97.79,4764099992.0
2007-04-11 10:30:00,97.79,97.8,97.745,97.79,5228400003.0
2007-04-11 11:00:00,97.79,97.87,97.775,97.845,5481299984.0
2007-04-11 11:30:00,97.845,97.86,97.765,97.785,4911199982.0
2007-04-11 12:00:00,97.79,97.84,97.72,97.735,6470399969.0
2007-04-11 12:30:00,97.73,97.74,97.6,97.635,6597199996.0
2007-04-11 13:00:00,97.63,97.71,97.595,97.665,5668000002.0
2007-04-11 13:30:00,97.66,97.665,97.595,97.64,6065800014.0
2007-04-11 14:00:00,97.645,97.735,97.615,97.695,6884400011.0
2007-04-11 14:30:00,97.7,97.755,97.695,97.73,5605700036.0
2007-04-11 15:00:00,97.73,97.845,97.7,97.8,7015500005.0
2007-04-11 15:30:00,97.8,97.87,97.76,97.845,7813099997.0
2007-04-11 16:00:00,97.845,97.885,97.795,97.84,9612299982.0
2007-04-11 16:30:00,97.84,97.95,97.835,97.94,9512799987.0
2007-04-11 17:00:00,97.94,97.95,97.849,97.925,6653200006.0
2007-04-11 17:30:00,97.925,97.935,97.845,97.87,5327200007.0
2007-04-11 18:00:00,97.87,97.91,97.855,97.86,3348399992.0
2007-04-11 18:30:00,97.87,97.88,97.84,97.845,4277899991.0
2007-04-11 19:00:00,97.85,97.87,97.825,97.835,5101099982.0
2007-04-11 19:30:00,97.835,97.86,97.79,97.79,6139099920.0
2007-04-11 20:00:00,97.785,97.845,97.72,97.775,14224299951.0
2007-04-11 20:30:00,97.78,97.81,97.69,97.75,10907099970.0
2007-04-11 21:00:00,97.755,97.795,97.693,97.718,4936899977.0
2007-04-11 21:30:00,97.725,97.77,97.715,97.75,6712199952.0
2007-04-11 22:00:00,97.745,97.78,97.682,97.745,4466800000.0
2007-04-11 22:30:00,97.75,97.79,97.692,97.745,2645399998.0
2007-04-11 23:00:00,97.745,97.81,97.735,97.785,2412700000.0
2007-04-11 23:30:00,97.78,97.835,97.739,97.8,2447300011.0
2007-04-12 00:00:00,97.8,97.8,97.707,97.785,2825099981.0
2007-04-12 00:30:00,97.79,97.79,97.702,97.77,2507899999.0
2007-04-12 01:00:00,97.76,97.8,97.729,97.78,3088299996.0
2007-04-12 01:30:00,97.78,97.805,97.75,97.78,3670699989.0
2007-04-12 02:00:00,97.775,97.775,97.605,97.65,7273199980.0
2007-04-12 02:30:00,97.645,97.645,97.555,97.57,4743499974.0
2007-04-12 03:00:00,97.575,97.635,97.47,97.63,7744499997.0
2007-04-12 03:30:00,97.63,97.845,97.6,97.83,10654899991.0
2007-04-12 04:00:00,97.84,97.89,97.76,97.77,6697299988.0
2007-04-12 04:30:00,97.77,97.86,97.765,97.805,6638399987.0
2007-04-12 05:00:00,97.805,97.85,97.795,97.815,4768699994.0
2007-04-12 05:30:00,97.82,97.84,97.783,97.81,3687499988.0
2007-04-12 06:00:00,97.825,97.86,97.785,97.845,6039300007.0
2007-04-12 06:30:00,97.845,97.91,97.83,97.87,4150999988.0
2007-04-12 07:00:00,97.87,97.965,97.84,97.92,7518399975.0
2007-04-12 07:30:00,97.925,97.96,97.87,97.925,5906399960.0
2007-04-12 08:00:00,97.915,97.925,97.795,97.875,8698299960.0
2007-04-12 08:30:00,97.88,97.89,97.795,97.82,8138999955.0
2007-04-12 09:00:00,97.82,97.89,97.8,97.85,9140399928.0
2007-04-12 09:30:00,97.845,97.86,97.79,97.855,9031899933.0
2007-04-12 10:00:00,97.86,97.915,97.815,97.86,8202299926.0
2007-04-12 10:30:00,97.86,97.91,97.8,97.81,8328399947.0
2007-04-12 11:00:00,97.81,97.88,97.785,97.81,6692199950.0
2007-04-12 11:30:00,97.81,97.85,97.78,97.835,4846699953.0
2007-04-12 12:00:00,97.83,97.85,97.795,97.83,1387299993.0
2007-04-12 12:30:00,97.83,97.9,97.815,97.885,1941099991.0
2007-04-12 13:00:00,97.885,97.92,97.864,97.92,2284900023.0
2007-04-12 13:30:00,97.905,97.98,97.845,97.875,8861199970.0
2007-04-12 14:00:00,97.88,97.925,97.855,97.875,4945400012.0
2007-04-12 14:30:00,97.89,97.905,97.79,97.81,20905599771.0
2007-04-12 15:00:00,97.81,97.815,97.69,97.79,11783299992.0
2007-04-12 15:30:00,97.79,97.95,97.78,97.82,14529599986.0
2007-04-12 16:00:00,97.82,97.93,97.77,97.91,15325799995.0
2007-04-12 16:30:00,97.91,97.995,97.86,97.91,12729699987.0
2007-04-12 17:00:00,97.9,97.93,97.86,97.88,10434099996.0
2007-04-12 17:30:00,97.89,97.895,97.84,97.86,8034899994.0
2007-04-12 18:00:00,97.865,97.9,97.74,97.77,9974799995.0
2007-04-12 18:30:00,97.77,97.775,97.675,97.69,8936299998.0
2007-04-12 19:00:00,97.69,97.81,97.69,97.79,5294399997.0
2007-04-12 19:30:00,97.79,97.82,97.73,97.78,5835699999.0
2007-04-12 20:00:00,97.78,97.88,97.74,97.87,5470100000.0
2007-04-12 20:30:00,97.86,97.88,97.81,97.83,4873199997.0
2007-04-12 21:00:00,97.825,97.845,97.78,97.825,4712299999.0
2007-04-12 21:30:00,97.82,97.885,97.8,97.885,4952400000.0
2007-04-12 22:00:00,97.89,97.91,97.85,97.89,3975600000.0
2007-04-12 22:30:00,97.895,97.915,97.84,97.86,3006600000.0
2007-04-12 23:00:00,97.863,97.905,97.829,97.88,1802799995.0
2007-04-12 23:30:00,97.87,97.925,97.81,97.82,2124700010.0
2007-04-13 00:00:00,97.83,97.93,97.807,97.88,3005500006.0
2007-04-13 00:30:00,97.87,97.95,97.78,97.82,3660499996.0
2007-04-13 01:00:00,97.83,97.86,97.78,97.78,2501500000.0
2007-04-13 01:30:00,97.8,97.83,97.74,97.79,3393399998.0
2007-04-13 02:00:00,97.79,97.815,97.72,97.77,4548400000.0
2007-04-13 02:30:00,97.77,97.89,97.74,97.815,10176500000.0
2007-04-13 03:00:00,97.81,97.94,97.79,97.895,10094299995.0
2007-04-13 03:30:00,97.9,97.935,97.84,97.86,6447900000.0
2007-04-13 04:00:00,97.86,97.885,97.84,97.86,5590600000.0
2007-04-13 04:30:00,97.86,97.885,97.77,97.79,9798299998.0
2007-04-13 05:00:00,97.795,97.88,97.76,97.85,6326299999.0
2007-04-13 05:30:00,97.85,97.89,97.8,97.82,6038299998.0
2007-04-13 06:00:00,97.815,97.84,97.78,97.8,5545699999.0
2007-04-13 06:30:00,97.8,97.825,97.73,97.78,7245099996.0
2007-04-13 07:00:00,97.775,97.81,97.72,97.77,6377500000.0
2007-04-13 07:30:00,97.76,97.8,97.7,97.79,11614099995.0
2007-04-13 08:00:00,97.79,97.855,97.76,97.81,11592699997.0
2007-04-13 08:30:00,97.815,97.91,97.78,97.85,16017399993.0
2007-04-13 09:00:00,97.84,97.97,97.82,97.94,13324999992.0
2007-04-13 09:30:00,97.94,97.95,97.85,97.92,13309099995.0
2007-04-13 10:00:00,97.92,97.99,97.81,97.83,11701299993.0
2007-04-13 10:30:00,97.83,97.91,97.69,97.785,14536599989.0
2007-04-13 11:00:00,97.78,97.91,97.78,97.85,8120399993.0
2007-04-13 11:30:00,97.86,97.87,97.73,97.755,10511499996.0
2007-04-13 12:00:00,97.755,97.92,97.74,97.91,12380099993.0
2007-04-13 12:30:00,97.91,97.93,97.82,97.875,9905899992.0
2007-04-13 13:00:00,97.86,98.02,97.86,97.935,9485399996.0
2007-04-13 13:30:00,97.93,98.07,97.91,97.97,8327499997.0
2007-04-13 14:00:00,97.975,98.18,97.95,98.06,12435799998.0
2007-04-13 14:30:00,98.0,98.1,98.0,98.04,14910399984.0
2007-04-13 15:00:00,98.035,98.1,97.99,98.065,10852199993.0
2007-04-13 15:30:00,98.06,98.135,98.04,98.08,7646299996.0
2007-04-13 16:00:00,98.09,98.27,98.03,98.14,13190400000.0
2007-04-13 16:30:00,98.13,98.39,98.06,98.09,21046999989.0
2007-04-13 17:00:00,98.1,98.26,98.01,98.13,18135699975.0
2007-04-13 17:30:00,98.13,98.135,97.95,98.11,14268099988.0
2007-04-13 18:00:00,98.11,98.185,98.07,98.11,9223699999.0
2007-04-13 18:30:00,98.105,98.13,98.02,98.095,5566999999.0
2007-04-13 19:00:00,98.08,98.09,97.99,98.03,4633499993.0
2007-04-13 19:30:00,98.05,98.21,98.04,98.195,5947500000.0
2007-04-13 20:00:00,98.19,98.2,98.07,98.115,5722000000.0
2007-04-13 20:30:00,98.115,98.19,97.86,98.15,5202500000.0
2007-04-13 21:00:00,98.15,98.165,98.06,98.115,3916800000.0
2007-04-13 21:30:00,98.11,98.15,98.05,98.125,3197799990.0
2007-04-13 22:00:00,98.12,98.145,98.04,98.05,2439500000.0
2007-04-13 22:30:00,98.05,98.14,98.03,98.09,3414100000.0
2007-04-15 23:00:00,98.389,98.445,98.322,98.425,2972599999.0
2007-04-15 23:30:00,98.425,98.46,98.345,98.45,1010699998.0
2007-04-16 00:00:00,98.45,98.57,98.37,98.57,2819200000.0
2007-04-16 00:30:00,98.565,98.65,98.495,98.54,2480599988.0
2007-04-16 01:00:00,98.55,98.55,98.255,98.29,3439099976.0
2007-04-16 01:30:00,98.29,98.38,98.26,98.32,3961199987.0
2007-04-16 02:00:00,98.315,98.325,98.095,98.195,6873199963.0
2007-04-16 02:30:00,98.19,98.27,98.185,98.21,5965399973.0
2007-04-16 03:00:00,98.21,98.23,98.15,98.2,7296099982.0
2007-04-16 03:30:00,98.2,98.22,98.155,98.17,4095799985.0
2007-04-16 04:00:00,98.17,98.31,98.17,98.285,3959399973.0
2007-04-16 04:30:00,98.285,98.29,98.24,98.27,3241899980.0
2007-04-16 05:00:00,98.26,98.29,98.183,98.21,2646699988.0
2007-04-16 05:30:00,98.233,98.32,98.214,98.29,3302800003.0
2007-04-16 06:00:00,98.285,98.37,98.25,98.31,3730899999.0
2007-04-16 06:30:00,98.3,98.36,98.24,98.32,3085099998.0
2007-04-16 07:00:00,98.315,98.32,98.25,98.31,3547600000.0
2007-04-16 07:30:00,98.32,98.36,98.24,98.325,3563000000.0
2007-04-16 08:00:00,98.25,98.435,98.25,98.4,8150900001.0
2007-04-16 08:30:00,98.415,98.54,98.378,98.47,7968800000.0
2007-04-16 09:00:00,98.47,98.48,98.325,98.37,8936399987.0
2007-04-16 09:30:00,98.37,98.51,98.335,98.5,6656899989.0
2007-04-16 10:00:00,98.505,98.55,98.44,98.45,7025099985.0
2007-04-16 10:30:00,98.45,98.55,98.405,98.52,6566199991.0
2007-04-16 11:00:00,98.525,98.575,98.49,98.535,8105899976.0
2007-04-16 11:30:00,98.535,98.6,98.465,98.58,9719399974.0
2007-04-16 12:00:00,98.58,98.63,98.52,98.59,5665099989.0
2007-04-16 12:30:00,98.59,98.61,98.565,98.58,4654400014.0
2007-04-16 13:00:00,98.58,98.615,98.545,98.56,7035699979.0
2007-04-16 13:30:00,98.555,98.62,98.54,98.58,5498799991.0
2007-04-16 14:00:00,98.58,98.6,98.475,98.495,7622299985.0
2007-04-16 14:30:00,98.495,98.575,98.45,98.53,11186699996.0
2007-04-16 15:00:00,98.51,98.605,98.435,98.54,8083199972.0
2007-04-16 15:30:00,98.54,98.63,98.54,98.575,7491799956.0
2007-04-16 16:00:00,98.57,98.71,98.57,98.7,8427699946.0
2007-04-16 16:30:00,98.7,98.76,98.66,98.76,9387200026.0
2007-04-16 17:00:00,98.76,98.81,98.7,98.71,8771799962.0
2007-04-16 17:30:00,98.71,98.78,98.71,98.77,6241999913.0
2007-04-16 18:00:00,98.77,98.77,98.72,98.725,4132399959.0
2007-04-16 18:30:00,98.725,98.735,98.68,98.7,4290899992.0
2007-04-16 19:00:00,98.7,98.71,98.65,98.7,5880099997.0
2007-04-16 19:30:00,98.7,98.72,98.63,98.65,6194700000.0
2007-04-16 20:00:00,98.65,98.68,98.607,98.66,3158299939.0
2007-04-16 20:30:00,98.66,98.7,98.61,98.7,4463499965.0
2007-04-16 21:00:00,98.71,98.71,98.595,98.64,5550699970.0
2007-04-16 21:30:00,98.64,98.65,98.593,98.63,3355299995.0
2007-04-16 22:00:00,98.64,98.65,98.6,98.61,4042199995.0
2007-04-16 22:30:00,98.605,98.63,98.56,98.59,3287449997.0
2007-04-16 23:00:00,98.56,98.605,98.51,98.55,2901799997.0
2007-04-16 23:30:00,98.55,98.58,98.46,98.48,3078049993.0
2007-04-17 00:00:00,98.5,98.53,98.448,98.52,2374549964.0
2007-04-17 00:30:00,98.52,98.58,98.477,98.57,3870199987.0
2007-04-17 01:00:00,98.565,98.61,98.544,98.57,3442499969.0
2007-04-17 01:30:00,98.57,98.61,98.54,98.55,2734699964.0
2007-04-17 02:00:00,98.56,98.59,98.45,98.48,6791399979.0
2007-04-17 02:30:00,98.49,98.52,98.39,98.49,9819849990.0
2007-04-17 03:00:00,98.49,98.55,98.44,98.47,6049299945.0
2007-04-17 03:30:00,98.475,98.52,98.475,98.52,3330099965.0
2007-04-17 04:00:00,98.497,98.6,98.455,98.54,3466599989.0
2007-04-17 04:30:00,98.54,98.6,98.492,98.59,4068799971.0
2007-04-17 05:00:00,98.59,98.59,98.519,98.56,1821599988.0
2007-04-17 05:30:00,98.56,98.565,98.485,98.53,2891099942.0
2007-04-17 06:00:00,98.53,98.58,98.52,98.529,4940899985.0
2007-04-17 06:30:00,98.56,98.63,98.55,98.62,5482799990.0
2007-04-17 07:00:00,98.615,98.63,98.47,98.51,5721500004.0
2007-04-17 07:30:00,98.52,98.56,98.39,98.44,9942999945.0
2007-04-17 08:00:00,98.435,98.46,98.38,98.42,9576099945.0
2007-04-17 08:30:00,98.42,98.46,98.3,98.38,9967199977.0
2007-04-17 09:00:00,98.39,98.4,98.25,98.28,10473799972.0
2007-04-17 09:30:00,98.28,98.41,98.27,98.39,8014599977.0
2007-04-17 10:00:00,98.39,98.47,98.36,98.45,7496199976.0
2007-04-17 10:30:00,98.45,98.46,98.32,98.36,7493399984.0
2007-04-17 11:00:00,98.36,98.42,98.33,98.38,5704699999.0
2007-04-17 11:30:00,98.37,98.41,98.34,98.38,6917899980.0
2007-04-17 12:00:00,98.39,98.54,98.37,98.52,11305699990.0
2007-04-17 12:30:00,98.51,98.63,98.5,98.62,12082400000.0
2007-04-17 13:00:00,98.625,98.65,98.54,98.59,7342299982.0
2007-04-17 13:30:00,98.58,98.64,98.56,98.61,9175499964.0
2007-04-17 14:00:00,98.61,98.63,98.54,98.55,7306799995.0
2007-04-17 14:30:00,98.62,98.83,98.58,98.69,14174900018.0
2007-04-17 15:00:00,98.7,98.77,98.66,98.68,13597099991.0
2007-04-17 15:30:00,98.68,98.69,98.54,98.55,13171799990.0
2007-04-17 16:00:00,98.55,98.65,98.53,98.58,10391099962.0
2007-04-17 16:30:00,98.59,98.65,98.56,98.59,9225299988.0
2007-04-17 17:00:00,98.6,98.64,98.58,98.6,5612599995.0
2007-04-17 17:30:00,98.6,98.6,98.33,98.365,11713099979.0
2007-04-17 18:00:00,98.36,98.46,98.31,98.36,12428699972.0
2007-04-17 18:30:00,98.36,98.46,98.32,98.455,11192499993.0
2007-04-17 19:00:00,98.455,98.47,98.4,98.41,5598299983.0
2007-04-17 19:30:00,98.41,98.46,98.39,98.42,2755299981.0
2007-04-17 20:00:00,98.42,98.44,98.39,98.4,4021799983.0
2007-04-17 20:30:00,98.41,98.41,98.32,98.39,4334999976.0
2007-04-17 21:00:00,98.39,98.395,98.29,98.29,5646199965.0
2007-04-17 21:30:00,98.29,98.31,98.27,98.28,5531299968.0
2007-04-17 22:00:00,98.3,98.33,98.26,98.29,5180399989.0
2007-04-17 22:30:00,98.29,98.4,98.25,98.37,3382899967.0
2007-04-17 23:00:00,98.37,98.43,98.31,98.4,2996899970.0
2007-04-17 23:30:00,98.4,98.44,98.38,98.42,1825699995.0
2007-04-18 00:00:00,98.41,98.43,98.364,98.41,2556800003.0
2007-04-18 00:30:00,98.4,98.44,98.353,98.385,3251799982.0
2007-04-18 01:00:00,98.39,98.45,98.37,98.42,2918899957.0
2007-04-18 01:30:00,98.42,98.45,98.31,98.33,5104849946.0
2007-04-18 02:00:00,98.31,98.34,98.25,98.26,7577899927.0
2007-04-18 02:30:00,98.265,98.395,98.26,98.36,11107599962.0
2007-04-18 03:00:00,98.37,98.41,98.34,98.38,8315299967.0
2007-04-18 03:30:00,98.38,98.41,98.32,98.33,9314900022.0
2007-04-18 04:00:00,98.33,98.36,98.27,98.28,5678799995.0
2007-04-18 04:30:00,98.275,98.31,98.236,98.29,5671999982.0
2007-04-18 05:00:00,98.29,98.3,98.2,98.21,5763299992.0
2007-04-18 05:30:00,98.22,98.325,98.21,98.29,4127499976.0
2007-04-18 06:00:00,98.3,98.32,98.24,98.285,6722899958.0
2007-04-18 06:30:00,98.27,98.36,98.26,98.35,4856899984.0
2007-04-18 07:00:00,98.34,98.38,98.31,98.37,4370999948.0
2007-04-18 07:30:00,98.38,98.42,98.31,98.37,7444399981.0
2007-04-18 08:00:00,98.37,98.56,98.37,98.52,8795499943.0
2007-04-18 08:30:00,98.52,98.56,98.45,98.5,8874899955.0
2007-04-18 09:00:00,98.51,98.55,98.41,98.44,9813699975.0
2007-04-18 09:30:00,98.44,98.46,98.39,98.41,5666099989.0
2007-04-18 10:00:00,98.42,98.47,98.35,98.45,9379999982.0
2007-04-18 10:30:00,98.44,98.62,98.44,98.605,9588699963.0
2007-04-18 11:00:00,98.6,98.62,98.52,98.57,9840699996.0
2007-04-18 11:30:00,98.57,98.64,98.55,98.58,4400099993.0
2007-04-18 12:00:00,98.57,98.58,98.48,98.58,9094200001.0
2007-04-18 12:30:00,98.58,98.58,98.53,98.55,6595899989.0
2007-04-18 13:00:00,98.55,98.57,98.47,98.49,12803500012.0
2007-04-18 13:30:00,98.49,98.5,98.27,98.29,9496900007.0
2007-04-18 14:00:00,98.28,98.31,98.07,98.11,12015999982.0
2007-04-18 14:30:00,98.11,98.28,98.02,98.18,15138300090.0
2007-04-18 15:00:00,98.17,98.32,98.13,98.29,10218699992.0
2007-04-18 15:30:00,98.29,98.31,98.15,98.17,6431500008.0
2007-04-18 16:00:00,98.17,98.24,98.07,98.16,14324899977.0
2007-04-18 16:30:00,98.16,98.17,98.02,98.1,13467499956.0
2007-04-18 17:00:00,98.1,98.15,98.02,98.04,13923499962.0
2007-04-18 17:30:00,98.04,98.1,97.96,98.09,7810999977.0
2007-04-18 18:00:00,98.09,98.21,98.08,98.14,6264699998.0
2007-04-18 18:30:00,98.14,98.27,98.125,98.22,7541599968.0
2007-04-18 19:00:00,98.23,98.36,98.207,98.27,6543099983.0
2007-04-18 19:30:00,98.265,98.275,98.21,98.26,5721499968.0
2007-04-18 20:00:00,98.25,98.42,98.25,98.36,8737199985.0
2007-04-18 20:30:00,98.36,98.4,98.34,98.39,5510599989.0
2007-04-18 21:00:00,98.39,98.46,98.38,98.46,4290799989.0
2007-04-18 21:30:00,98.45,98.54,98.43,98.51,3880200001.0
2007-04-18 22:00:00,98.51,98.61,98.485,98.59,5996899983.0
2007-04-18 22:30:00,98.61,98.625,98.54,98.54,4932399995.0
2007-04-18 23:00:00,98.54,98.55,98.44,98.48,3699899994.0
2007-04-18 23:30:00,98.49,98.49,98.36,98.4,2340300005.0
2007-04-19 00:00:00,98.42,98.455,98.36,98.42,2739799997.0
2007-04-19 00:30:00,98.42,98.45,98.4,98.44,2590100002.0
2007-04-19 01:00:00,98.44,98.48,98.395,98.44,3149299992.0
2007-04-19 01:30:00,98.43,98.53,98.35,98.365,5963599983.0
2007-04-19 02:00:00,98.37,98.39,98.25,98.35,8373299975.0
2007-04-19 02:30:00,98.35,98.38,98.22,98.25,8766500000.0
2007-04-19 03:00:00,98.245,98.29,98.2,98.25,7126599995.0
2007-04-19 03:30:00,98.25,98.29,98.24,98.27,4514800004.0
2007-04-19 04:00:00,98.27,98.275,98.06,98.15,6588699986.0
2007-04-19 04:30:00,98.15,98.17,97.92,98.035,11767199995.0
2007-04-19 05:00:00,98.04,98.12,97.94,98.12,9871499967.0
2007-04-19 05:30:00,98.12,98.17,98.025,98.12,13933799941.0
2007-04-19 06:00:00,98.11,98.15,98.05,98.08,8677499968.0
2007-04-19 06:30:00,98.07,98.14,98.04,98.04,6074099995.0
2007-04-19 07:00:00,98.04,98.09,97.935,98.04,8238199960.0
2007-04-19 07:30:00,98.045,98.1,98.02,98.06,5460399999.0
2007-04-19 08:00:00,98.06,98.08,97.89,97.97,9755299989.0
2007-04-19 08:30:00,97.95,97.98,97.69,97.87,14256699993.0
2007-04-19 09:00:00,97.86,98.14,97.79,98.065,15645299978.0
2007-04-19 09:30:00,98.06,98.09,97.98,98.04,13307599981.0
2007-04-19 10:00:00,98.04,98.06,97.85,97.925,16502499982.0
2007-04-19 10:30:00,97.93,98.005,97.9,98.0,11959199971.0
2007-04-19 11:00:00,97.99,98.07,97.96,98.07,8861900001.0
2007-04-19 11:30:00,98.07,98.13,97.98,98.06,10308499983.0
2007-04-19 12:00:00,98.06,98.07,97.99,98.06,6058699994.0
2007-04-19 12:30:00,98.06,98.065,97.93,97.955,9382299989.0
2007-04-19 13:00:00,97.935,98.0,97.86,97.91,10704399957.0
2007-04-19 13:30:00,97.91,97.98,97.88,97.91,8481199996.0
2007-04-19 14:00:00,97.9,98.07,97.89,98.0,9537599972.0
2007-04-19 14:30:00,98.0,98.15,97.94,97.96,11885799994.0
2007-04-19 15:00:00,97.955,98.07,97.93,97.995,13517299980.0
2007-04-19 15:30:00,98.0,98.19,97.99,98.07,12398799956.0
2007-04-19 16:00:00,98.08,98.405,98.06,98.33,17396599977.0
2007-04-19 16:30:00,98.32,98.37,98.215,98.25,11482700015.0
2007-04-19 17:00:00,98.24,98.3,98.19,98.21,12150700038.0
2007-04-19 17:30:00,98.21,98.3,98.19,98.21,7506200004.0
2007-04-19 18:00:00,98.23,98.28,98.18,98.23,12026700018.0
2007-04-19 18:30:00,98.23,98.23,98.13,98.2,8349400009.0
2007-04-19 19:00:00,98.2,98.27,98.19,98.21,4360399970.0
2007-04-19 19:30:00,98.21,98.23,98.12,98.17,3925599983.0
2007-04-19 20:00:00,98.17,98.22,98.14,98.19,4297300018.0
2007-04-19 20:30:00,98.19,98.23,98.115,98.18,5997700013.0
2007-04-19 21:00:00,98.19,98.26,98.18,98.24,4200799992.0
2007-04-19 21:30:00,98.24,98.25,98.19,98.23,4585099990.0
2007-04-19 22:00:00,98.24,98.355,98.227,98.35,5959800003.0
2007-04-19 22:30:00,98.35,98.36,98.268,98.33,4115399961.0
2007-04-19 23:00:00,98.32,98.357,98.265,98.31,3221999987.0
2007-04-19 23:30:00,98.3,98.32,98.15,98.26,2740599978.0
2007-04-20 00:00:00,98.26,98.29,98.11,98.14,5736799970.0
2007-04-20 00:30:00,98.15,98.17,98.13,98.14,3497599978.0
2007-04-20 01:00:00,98.135,98.25,98.12,98.245,4476699932.0
2007-04-20 01:30:00,98.24,98.3,98.23,98.3,4141499940.0
2007-04-20 02:00:00,98.3,98.4,98.29,98.37,5107099966.0
2007-04-20 02:30:00,98.37,98.54,98.36,98.48,10699999955.0
2007-04-20 03:00:00,98.49,98.51,98.405,98.43,9278299967.0
2007-04-20 03:30:00,98.43,98.445,98.4,98.4,3945299990.0
2007-04-20 04:00:00,98.4,98.43,98.32,98.38,5912100005.0
2007-04-20 04:30:00,98.38,98.45,98.35,98.4,5669900007.0
2007-04-20 05:00:00,98.4,98.48,98.4,98.48,3794699979.0
2007-04-20 05:30:00,98.48,98.51,98.41,98.43,4341300002.0
2007-04-20 06:00:00,98.43,98.48,98.38,98.4,5553499993.0
2007-04-20 06:30:00,98.4,98.43,98.361,98.42,3024299994.0
2007-04-20 07:00:00,98.42,98.44,98.366,98.43,4076499926.0
2007-04-20 07:30:00,98.43,98.48,98.41,98.43,4874499973.0
2007-04-20 08:00:00,98.435,98.67,98.42,98.54,11946799986.0
2007-04-20 08:30:00,98.55,98.6,98.49,98.49,10215899934.0
2007-04-20 09:00:00,98.485,98.56,98.46,98.48,6889299931.0
2007-04-20 09:30:00,98.48,98.48,98.32,98.4,9071699993.0
2007-04-20 10:00:00,98.41,98.43,98.34,98.38,6706399972.0
2007-04-20 10:30:00,98.38,98.39,98.25,98.3,10996099936.0
2007-04-20 11:00:00,98.3,98.38,98.25,98.33,7455899991.0
2007-04-20 11:30:00,98.34,98.37,98.325,98.34,4678900009.0
2007-04-20 12:00:00,98.35,98.39,98.26,98.32,4933099963.0
2007-04-20 12:30:00,98.32,98.35,98.23,98.31,5039000003.0
2007-04-20 13:00:00,98.31,98.32,98.19,98.27,6483100012.0
2007-04-20 13:30:00,98.27,98.35,98.27,98.31,5071300003.0
2007-04-20 14:00:00,98.31,98.35,98.29,98.34,4256099987.0
2007-04-20 14:30:00,98.34,98.38,98.28,98.36,9224299984.0
2007-04-20 15:00:00,98.35,98.38,98.26,98.33,10789099993.0
2007-04-20 15:30:00,98.32,98.42,98.31,98.42,13173300008.0
2007-04-20 16:00:00,98.42,98.45,98.36,98.39,10770299990.0
2007-04-20 16:30:00,98.39,98.42,98.32,98.36,7736100013.0
2007-04-20 17:00:00,98.36,98.37,98.28,98.33,7287300004.0
2007-04-20 17:30:00,98.33,98.38,98.31,98.33,7188300006.0
2007-04-20 18:00:00,98.33,98.4,98.318,98.39,3160100019.0
2007-04-20 18:30:00,98.4,98.4,98.3,98.32,3290099989.0
2007-04-20 19:00:00,98.31,98.43,98.278,98.41,4134900000.0
2007-04-20 19:30:00,98.41,98.44,98.327,98.37,4964900028.0
2007-04-20 20:00:00,98.38,98.4,98.322,98.38,3375800004.0
2007-04-20 20:30:00,98.385,98.39,98.31,98.34,3234599971.0
2007-04-20 21:00:00,98.34,98.37,98.33,98.34,2100399999.0
2007-04-20 21:30:00,98.33,98.34,98.272,98.29,2305299988.0
2007-04-20 22:00:00,98.29,98.32,98.24,98.26,3525699986.0
2007-04-20 22:30:00,98.26,98.26,98.161,98.17,3223799976.0
2007-04-22 23:00:00,98.258,98.314,98.2,98.23,3044099981.0
2007-04-22 23:30:00,98.28,98.35,98.249,98.35,2329599999.0
2007-04-23 00:00:00,98.36,98.42,98.36,98.4,2667300009.0
2007-04-23 00:30:00,98.4,98.45,98.34,98.42,2129600009.0
2007-04-23 01:00:00,98.41,98.43,98.309,98.4,4516300022.0
2007-04-23 01:30:00,98.4,98.45,98.324,98.42,3133199986.0
2007-04-23 02:00:00,98.415,98.59,98.41,98.48,10333399994.0
2007-04-23 02:30:00,98.48,98.52,98.45,98.485,5724799982.0
2007-04-23 03:00:00,98.49,98.5,98.407,98.46,3800000007.0
2007-04-23 03:30:00,98.46,98.46,98.38,98.4,4055399992.0
2007-04-23 04:00:00,98.38,98.43,98.356,98.4,2002499992.0
2007-04-23 04:30:00,98.4,98.4,98.3,98.34,4494299985.0
2007-04-23 05:00:00,98.34,98.38,98.3,98.33,5727499974.0
2007-04-23 05:30:00,98.32,98.34,98.07,98.18,7788299990.0
2007-04-23 06:00:00,98.19,98.24,98.16,98.22,3520099986.0
2007-04-23 06:30:00,98.22,98.26,98.09,98.12,5466799972.0
2007-04-23 07:00:00,98.12,98.12,97.96,98.01,8616099961.0
2007-04-23 07:30:00,98.02,98.02,97.915,98.01,8398499967.0
2007-04-23 08:00:00,98.01,98.05,97.99,98.015,6633499991.0
2007-04-23 08:30:00,98.0,98.04,97.91,97.96,9290099992.0
2007-04-23 09:00:00,97.965,98.06,97.916,98.05,4471099985.0
2007-04-23 09:30:00,98.05,98.08,97.87,97.9,6360499987.0
2007-04-23 10:00:00,97.9,97.95,97.86,97.87,7346899983.0
2007-04-23 10:30:00,97.87,97.96,97.835,97.92,7256900022.0
2007-04-23 11:00:00,97.915,97.92,97.86,97.89,8065900004.0
2007-04-23 11:30:00,97.89,97.96,97.85,97.88,7222700025.0
2007-04-23 12:00:00,97.89,97.92,97.82,97.89,5701799989.0
2007-04-23 12:30:00,97.88,97.96,97.82,97.84,10821400005.0
2007-04-23 13:00:00,97.85,98.05,97.84,98.02,10114000007.0
2007-04-23 13:30:00,98.02,98.02,97.9,97.94,7425600012.0
2007-04-23 14:00:00,97.94,97.98,97.9,97.92,5869100011.0
2007-04-23 14:30:00,97.92,98.0,97.9,98.0,9182900028.0
2007-04-23 15:00:00,98.0,98.12,97.98,98.1,7389000013.0
2007-04-23 15:30:00,98.1,98.21,98.03,98.13,9528500013.0
2007-04-23 16:00:00,98.13,98.15,98.06,98.11,6714100002.0
2007-04-23 16:30:00,98.11,98.16,98.045,98.06,6659500010.0
2007-04-23 17:00:00,98.06,98.12,98.05,98.075,5686600004.0
2007-04-23 17:30:00,98.06,98.11,97.99,97.99,7497299966.0
2007-04-23 18:00:00,97.99,98.04,97.95,98.03,11790299996.0
2007-04-23 18:30:00,98.03,98.08,98.02,98.065,8983200005.0
2007-04-23 19:00:00,98.06,98.12,98.017,98.03,4637099987.0
2007-04-23 19:30:00,98.06,98.08,98.023,98.04,5228200023.0
2007-04-23 20:00:00,98.045,98.09,98.01,98.015,5372999953.0
2007-04-23 20:30:00,98.015,98.07,98.01,98.03,5739000003.0
2007-04-23 21:00:00,98.02,98.05,97.966,98.04,2998900007.0
2007-04-23 21:30:00,98.04,98.07,97.99,98.06,3134799981.0
2007-04-23 22:00:00,98.065,98.095,98.019,98.085,3154299980.0
2007-04-23 22:30:00,98.09,98.095,98.016,98.08,3381499979.0
2007-04-23 23:00:00,98.05,98.071,97.94,98.045,3009999990.0
2007-04-23 23:30:00,98.05,98.125,97.94,98.04,2337100005.0
2007-04-24 00:00:00,98.045,98.07,97.99,98.05,4427899990.0
2007-04-24 00:30:00,98.05,98.11,98.02,98.04,3694699992.0
2007-04-24 01:00:00,98.04,98.1,98.03,98.07,5573899996.0
2007-04-24 01:30:00,98.07,98.08,97.9,97.965,6932099998.0
2007-04-24 02:00:00,97.975,98.01,97.92,97.93,7245499980.0
2007-04-24 02:30:00,97.935,97.94,97.87,97.905,7839399947.0
2007-04-24 03:00:00,97.905,97.925,97.81,97.83,10276499965.0
2007-04-24 03:30:00,97.83,97.865,97.76,97.78,11427899945.0
2007-04-24 04:00:00,97.79,97.83,97.73,97.815,10386499988.0
2007-04-24 04:30:00,97.81,97.84,97.72,97.84,9424299998.0
2007-04-24 05:00:00,97.84,97.945,97.83,97.94,7546599951.0
2007-04-24 05:30:00,97.95,97.99,97.91,97.96,6359599995.0
2007-04-24 06:00:00,97.96,98.0,97.94,98.0,4691199978.0
2007-04-24 06:30:00,98.0,98.07,97.99,98.0,6821099977.0
2007-04-24 07:00:00,98.005,98.015,97.94,97.95,5552299985.0
2007-04-24 07:30:00,97.96,98.025,97.94,97.955,10130099955.0
2007-04-24 08:00:00,97.95,97.95,97.86,97.9,10613499988.0
2007-04-24 08:30:00,97.9,98.045,97.88,97.98,10801499950.0
2007-04-24 09:00:00,97.98,98.05,97.96,98.01,7582499997.0
2007-04-24 09:30:00,98.01,98.19,98.0,98.17,6710699979.0
2007-04-24 10:00:00,98.17,98.2,98.065,98.12,8340000002.0
2007-04-24 10:30:00,98.115,98.22,98.1,98.185,8292299966.0
2007-04-24 11:00:00,98.19,98.27,98.185,98.24,7676699998.0
2007-04-24 11:30:00,98.25,98.42,98.24,98.39,6583499991.0
2007-04-24 12:00:00,98.39,98.52,98.38,98.47,11764000028.0
2007-04-24 12:30:00,98.47,98.57,98.41,98.45,10139300031.0
2007-04-24 13:00:00,98.45,98.55,98.41,98.52,5206700010.0
2007-04-24 13:30:00,98.52,98.54,98.44,98.51,7179899985.0
2007-04-24 14:00:00,98.52,98.53,98.43,98.48,8399699988.0
2007-04-24 14:30:00,98.47,98.49,98.38,98.41,8136299964.0
2007-04-24 15:00:00,98.4,98.43,98.34,98.415,12441099993.0
2007-04-24 15:30:00,98.42,98.51,98.35,98.47,6154000003.0
2007-04-24 16:00:00,98.42,98.59,98.4,98.57,15669299991.0
2007-04-24 16:30:00,98.58,98.58,98.41,98.44,10491499952.0
2007-04-24 17:00:00,98.44,98.56,98.42,98.55,13488099983.0
2007-04-24 17:30:00,98.545,98.575,98.49,98.51,9469799988.0
2007-04-24 18:00:00,98.51,98.6,98.43,98.54,11347599963.0
2007-04-24 18:30:00,98.53,98.6,98.48,98.59,6108099989.0
2007-04-24 19:00:00,98.59,98.605,98.57,98.6,4267899983.0
2007-04-24 19:30:00,98.59,98.62,98.57,98.58,1941499993.0
2007-04-24 20:00:00,98.58,98.6,98.54,98.58,5381799980.0
2007-04-24 20:30:00,98.58,98.66,98.57,98.65,5503799981.0
2007-04-24 21:00:00,98.66,98.665,98.59,98.6,6157400000.0
2007-04-24 21:30:00,98.6,98.68,98.57,98.68,6712599982.0
2007-04-24 22:00:00,98.675,98.72,98.64,98.7,6279199967.0
2007-04-24 22:30:00,98.7,98.73,98.637,98.67,4200999987.0
2007-04-24 23:00:00,98.65,98.7,98.62,98.66,3981300006.0
2007-04-24 23:30:00,98.665,98.685,98.62,98.66,3843899974.0
2007-04-25 00:00:00,98.64,98.69,98.623,98.68,3620500001.0
2007-04-25 00:30:00,98.68,98.705,98.62,98.64,4231099989.0
2007-04-25 01:00:00,98.64,98.66,98.61,98.635,5672299998.0
2007-04-25 01:30:00,98.63,98.7,98.61,98.675,5762799955.0
2007-04-25 02:00:00,98.67,98.68,98.53,98.56,7651599986.0
2007-04-25 02:30:00,98.56,98.59,98.52,98.57,6559599994.0
2007-04-25 03:00:00,98.57,98.59,98.47,98.59,8157899908.0
2007-04-25 03:30:00,98.575,98.59,98.49,98.52,6619399939.0
2007-04-25 04:00:00,98.52,98.59,98.5,98.55,5231700019.0
2007-04-25 04:30:00,98.54,98.56,98.52,98.54,2526899996.0
2007-04-25 05:00:00,98.54,98.62,98.53,98.6,3078200002.0
2007-04-25 05:30:00,98.62,98.62,98.55,98.57,3713299971.0
2007-04-25 06:00:00,98.57,98.59,98.45,98.51,6849600007.0
2007-04-25 06:30:00,98.52,98.565,98.48,98.51,4286699988.0
2007-04-25 07:00:00,98.505,98.52,98.46,98.5,3813000015.0
2007-04-25 07:30:00,98.5,98.56,98.5,98.54,6113999962.0
2007-04-25 08:00:00,98.54,98.57,98.47,98.56,10752199982.0
2007-04-25 08:30:00,98.56,98.64,98.47,98.53,14205499975.0
2007-04-25 09:00:00,98.53,98.55,98.38,98.47,9403300020.0
2007-04-25 09:30:00,98.47,98.52,98.39,98.435,8687800005.0
2007-04-25 10:00:00,98.435,98.54,98.42,98.45,9779000028.0
2007-04-25 10:30:00,98.46,98.47,98.41,98.46,6956200022.0
2007-04-25 11:00:00,98.46,98.54,98.45,98.53,5427400027.0
2007-04-25 11:30:00,98.53,98.71,98.52,98.655,11146299998.0
2007-04-25 12:00:00,98.65,98.72,98.63,98.64,10905000035.0
2007-04-25 12:30:00,98.64,98.69,98.61,98.62,11873100024.0
2007-04-25 13:00:00,98.62,98.635,98.54,98.6,9686499993.0
2007-04-25 13:30:00,98.61,98.68,98.6,98.63,7323300034.0
2007-04-25 14:00:00,98.63,98.67,98.57,98.6,7943200030.0
2007-04-25 14:30:00,98.6,98.67,98.525,98.56,10546599958.0
2007-04-25 15:00:00,98.555,98.61,98.54,98.59,7387699973.0
2007-04-25 15:30:00,98.57,98.615,98.55,98.6,7088899948.0
2007-04-25 16:00:00,98.59,98.66,98.52,98.58,14145999983.0
2007-04-25 16:30:00,98.58,98.6,98.52,98.55,5695299995.0
2007-04-25 17:00:00,98.55,98.56,98.49,98.55,8347599972.0
2007-04-25 17:30:00,98.55,98.63,98.55,98.595,6547999984.0
2007-04-25 18:00:00,98.595,98.625,98.55,98.57,6333799986.0
2007-04-25 18:30:00,98.56,98.6,98.53,98.53,7331699984.0
2007-04-25 19:00:00,98.535,98.585,98.53,98.53,7143199986.0
2007-04-25 19:30:00,98.54,98.6,98.53,98.57,5183100005.0
2007-04-25 20:00:00,98.57,98.59,98.515,98.56,6237099984.0
2007-04-25 20:30:00,98.55,98.57,98.51,98.53,5455500010.0
2007-04-25 21:00:00,98.53,98.575,98.52,98.56,6013599970.0
2007-04-25 21:30:00,98.56,98.58,98.52,98.54,3639900013.0
2007-04-25 22:00:00,98.54,98.56,98.487,98.54,2347299978.0
2007-04-25 22:30:00,98.55,98.57,98.53,98.56,1789899975.0
2007-04-25 23:00:00,98.534,98.55,98.44,98.48,7718899990.0
2007-04-25 23:30:00,98.53,98.58,98.45,98.48,7883700003.0
2007-04-26 00:00:00,98.495,98.53,98.38,98.42,6068899978.0
2007-04-26 00:30:00,98.42,98.44,98.38,98.42,4252299956.0
2007-04-26 01:00:00,98.42,98.44,98.33,98.405,6782199989.0
2007-04-26 01:30:00,98.38,98.46,98.34,98.445,6584199993.0
2007-04-26 02:00:00,98.42,98.485,98.4,98.445,7536499957.0
2007-04-26 02:30:00,98.45,98.46,98.38,98.41,6421599959.0
2007-04-26 03:00:00,98.415,98.455,98.36,98.39,9111099943.0
2007-04-26 03:30:00,98.4,98.45,98.38,98.43,4078899937.0
2007-04-26 04:00:00,98.445,98.52,98.42,98.5,7677499986.0
2007-04-26 04:30:00,98.5,98.53,98.41,98.41,4982399990.0
2007-04-26 05:00:00,98.43,98.49,98.41,98.48,2533399998.0
2007-04-26 05:30:00,98.47,98.5,98.425,98.47,4757599930.0
2007-04-26 06:00:00,98.47,98.52,98.45,98.49,4013599986.0
2007-04-26 06:30:00,98.49,98.53,98.48,98.52,5029700000.0
2007-04-26 07:00:00,98.51,98.53,98.48,98.52,3058700028.0
2007-04-26 07:30:00,98.51,98.59,98.5,98.54,7584099944.0
2007-04-26 08:00:00,98.54,98.73,98.5,98.69,12738399934.0
2007-04-26 08:30:00,98.695,98.77,98.62,98.67,11161299940.0
2007-04-26 09:00:00,98.67,98.68,98.58,98.65,8728499993.0
2007-04-26 09:30:00,98.635,98.75,98.61,98.68,12652099992.0
2007-04-26 10:00:00,98.69,98.77,98.68,98.74,10326700017.0
2007-04-26 10:30:00,98.75,98.81,98.71,98.81,8759799984.0
2007-04-26 11:00:00,98.81,98.9,98.78,98.84,12293899987.0
2007-04-26 11:30:00,98.85,98.85,98.68,98.76,12891199963.0
2007-04-26 12:00:00,98.76,98.84,98.65,98.82,11867600004.0
2007-04-26 12:30:00,98.82,98.84,98.75,98.82,7200099988.0
2007-04-26 13:00:00,98.82,98.88,98.8,98.86,11345399965.0
2007-04-26 13:30:00,98.86,98.86,98.725,98.77,13115799953.0
2007-04-26 14:00:00,98.77,98.79,98.7,98.77,11668599954.0
2007-04-26 14:30:00,98.76,98.88,98.68,98.85,11168399990.0
2007-04-26 15:00:00,98.85,98.89,98.79,98.875,7849799999.0
2007-04-26 15:30:00,98.87,98.89,98.76,98.82,8204999991.0
2007-04-26 16:00:00,98.81,98.83,98.74,98.825,12566699983.0
2007-04-26 16:30:00,98.82,98.85,98.78,98.84,7456499986.0
2007-04-26 17:00:00,98.835,98.87,98.79,98.82,11666899977.0
2007-04-26 17:30:00,98.82,98.89,98.8,98.815,13537399946.0
2007-04-26 18:00:00,98.82,98.91,98.8,98.84,6784899956.0
2007-04-26 18:30:00,98.84,98.93,98.83,98.91,4796499976.0
2007-04-26 19:00:00,98.92,99.07,98.89,99.0,6892199978.0
2007-04-26 19:30:00,99.0,99.04,99.0,99.01,4972399966.0
2007-04-26 20:00:00,99.01,99.08,99.0,99.02,6960799978.0
2007-04-26 20:30:00,99.03,99.045,99.01,99.02,4487599969.0
2007-04-26 21:00:00,99.01,99.02,98.949,98.99,3148199954.0
2007-04-26 21:30:00,98.99,99.0,98.903,98.99,2409599981.0
2007-04-26 22:00:00,98.99,98.99,98.9,98.93,1935499974.0
2007-04-26 22:30:00,98.94,98.95,98.9,98.91,1783599972.0
2007-04-26 23:00:00,98.879,98.925,98.8,98.87,6153699976.0
2007-04-26 23:30:00,98.87,98.88,98.776,98.807,6142700015.0
2007-04-27 00:00:00,98.809,98.87,98.781,98.83,3091399995.0
2007-04-27 00:30:00,98.83,98.88,98.81,98.87,3373099984.0
2007-04-27 01:00:00,98.86,98.9,98.8,98.81,3373099975.0
2007-04-27 01:30:00,98.82,98.98,98.8,98.885,9111699980.0
2007-04-27 02:00:00,98.88,98.98,98.86,98.98,6231699968.0
2007-04-27 02:30:00,98.98,99.06,98.94,99.02,6374299966.0
2007-04-27 03:00:00,99.02,99.09,98.99,99.01,6831999990.0
2007-04-27 03:30:00,99.01,99.01,98.89,98.92,4018499974.0
2007-04-27 04:00:00,98.93,98.98,98.92,98.94,5838499954.0
2007-04-27 04:30:00,98.94,98.96,98.885,98.93,3033399977.0
2007-04-27 05:00:00,98.92,98.97,98.91,98.95,3910099983.0
2007-04-27 05:30:00,98.965,98.97,98.889,98.945,4452099968.0
2007-04-27 06:00:00,98.945,99.01,98.94,98.95,5669999940.0
2007-04-27 06:30:00,98.96,98.98,98.86,98.89,4122999994.0
2007-04-27 07:00:00,98.89,98.92,98.79,98.84,8405999989.0
2007-04-27 07:30:00,98.835,98.94,98.81,98.89,6555199965.0
2007-04-27 08:00:00,98.89,99.01,98.87,98.945,11677799980.0
2007-04-27 08:30:00,98.95,99.01,98.9,98.915,9425399998.0
2007-04-27 09:00:00,98.93,98.95,98.81,98.82,8649900047.0
2007-04-27 09:30:00,98.81,98.89,98.78,98.88,10268100014.0
2007-04-27 10:00:00,98.88,99.01,98.88,99.0,10675000014.0
2007-04-27 10:30:00,98.995,99.07,98.96,99.015,8953000018.0
2007-04-27 11:00:00,99.01,99.04,98.98,99.03,4526200010.0
2007-04-27 11:30:00,99.01,99.03,98.92,99.0,7473999978.0
2007-04-27 12:00:00,98.995,99.05,98.97,99.01,7429099990.0
2007-04-27 12:30:00,99.01,99.07,98.97,99.04,8366899984.0
2007-04-27 13:00:00,99.03,99.1,99.0,99.02,9485699976.0
2007-04-27 13:30:00,99.02,99.09,99.01,99.05,6967400002.0
2007-04-27 14:00:00,99.055,99.09,99.02,99.08,8783100004.0
2007-04-27 14:30:00,99.06,99.1,98.905,99.04,14233199956.0
2007-04-27 15:00:00,99.04,99.11,98.99,99.07,9848199995.0
2007-04-27 15:30:00,99.07,99.1,99.01,99.07,6539099965.0
2007-04-27 16:00:00,99.05,99.12,99.02,99.08,12797800010.0
2007-04-27 16:30:00,99.08,99.23,99.06,99.18,9559000008.0
2007-04-27 17:00:00,99.18,99.23,98.86,99.0,13743699980.0
2007-04-27 17:30:00,98.99,99.03,98.93,98.975,7640599939.0
2007-04-27 18:00:00,98.98,99.08,98.95,99.03,5123899967.0
2007-04-27 18:30:00,99.04,99.08,98.98,99.03,4892599981.0
2007-04-27 19:00:00,99.03,99.07,99.0,99.065,4390099963.0
2007-04-27 19:30:00,99.07,99.1,99.03,99.08,5036599968.0
2007-04-27 20:00:00,99.08,99.12,99.06,99.1,3898399985.0
2007-04-27 20:30:00,99.1,99.15,99.066,99.14,5994799998.0
2007-04-27 21:00:00,99.14,99.15,99.04,99.07,4779799999.0
2007-04-27 21:30:00,99.07,99.16,99.016,99.12,7271799994.0
2007-04-27 22:00:00,99.13,99.17,99.08,99.155,3547600006.0
2007-04-27 22:30:00,99.16,99.21,99.1,99.19,3807599999.0
2007-04-29 23:00:00,99.001,99.114,98.848,98.93,7828199989.0
2007-04-29 23:30:00,98.95,98.98,98.83,98.93,4926600001.0
2007-04-30 00:00:00,98.96,99.18,98.95,99.11,2981900008.0
2007-04-30 00:30:00,99.12,99.15,99.0,99.03,2730699996.0
2007-04-30 01:00:00,99.04,99.12,98.92,98.94,4605399975.0
2007-04-30 01:30:00,98.94,98.98,98.87,98.91,5689499976.0
2007-04-30 02:00:00,98.91,99.1,98.9,99.07,5834000028.0
2007-04-30 02:30:00,99.07,99.155,99.028,99.13,4168299989.0
2007-04-30 03:00:00,99.13,99.16,99.095,99.11,3924099957.0
2007-04-30 03:30:00,99.11,99.175,99.09,99.16,3002599962.0
2007-04-30 04:00:00,99.16,99.21,99.14,99.18,3839899977.0
2007-04-30 04:30:00,99.18,99.22,99.15,99.22,3717299964.0
2007-04-30 05:00:00,99.22,99.23,99.179,99.19,2592099984.0
2007-04-30 05:30:00,99.2,99.22,99.142,99.185,3766899984.0
2007-04-30 06:00:00,99.19,99.19,99.102,99.117,3440499994.0
2007-04-30 06:30:00,99.155,99.165,99.1,99.15,3805599972.0
2007-04-30 07:00:00,99.16,99.18,99.09,99.09,7227399958.0
2007-04-30 07:30:00,99.1,99.17,99.06,99.14,6642099966.0
2007-04-30 08:00:00,99.14,99.14,98.87,98.895,10415099932.0
2007-04-30 08:30:00,98.91,98.97,98.82,98.87,10772799846.0
2007-04-30 09:00:00,98.87,98.91,98.79,98.89,9960799979.0
2007-04-30 09:30:00,98.88,98.965,98.85,98.95,9296099970.0
2007-04-30 10:00:00,98.945,98.99,98.87,98.9,10673700020.0
2007-04-30 10:30:00,98.9,98.96,98.88,98.94,9780600002.0
2007-04-30 11:00:00,98.94,98.95,98.88,98.91,8558400011.0
2007-04-30 11:30:00,98.91,98.97,98.88,98.89,5488200030.0
2007-04-30 12:00:00,98.89,98.94,98.83,98.93,6099400009.0
2007-04-30 12:30:00,98.94,98.97,98.86,98.87,3497499999.0
2007-04-30 13:00:00,98.87,98.91,98.818,98.9,3399799995.0
2007-04-30 13:30:00,98.9,99.0,98.88,98.96,5499700001.0
2007-04-30 14:00:00,98.95,98.96,98.88,98.89,10081600007.0
2007-04-30 14:30:00,98.9,98.97,98.9,98.95,12548100009.0
2007-04-30 15:00:00,98.94,99.01,98.92,99.01,9485200013.0
2007-04-30 15:30:00,99.005,99.05,98.92,98.99,13055500002.0
2007-04-30 16:00:00,99.01,99.06,98.95,98.97,18339099980.0
2007-04-30 16:30:00,98.97,99.01,98.92,98.99,15680999997.0
2007-04-30 17:00:00,98.99,99.03,98.88,99.0,20450399932.0
2007-04-30 17:30:00,99.005,99.05,98.94,98.96,14373399931.0
2007-04-30 18:00:00,98.96,98.99,98.91,98.95,8563899972.0
2007-04-30 18:30:00,98.95,98.97,98.9,98.96,6313199972.0
2007-04-30 19:00:00,98.97,99.01,98.93,98.96,6305899920.0
2007-04-30 19:30:00,98.96,98.97,98.92,98.94,4591799941.0
2007-04-30 20:00:00,98.94,98.97,98.918,98.95,3692099970.0
2007-04-30 20:30:00,98.955,98.97,98.9,98.94,7142999978.0
2007-04-30 21:00:00,98.94,98.96,98.88,98.91,6518399919.0
2007-04-30 21:30:00,98.91,98.935,98.87,98.89,6863999963.0
2007-04-30 22:00:00,98.89,98.96,98.86,98.95,5500299947.0
2007-04-30 22:30:00,98.95,98.985,98.893,98.93,6342399991.0
2007-04-30 23:00:00,98.92,99.02,98.89,98.94,2379399994.0
2007-04-30 23:30:00,98.94,98.94,98.855,98.93,4708799991.0
2007-05-01 00:00:00,98.93,98.99,98.861,98.96,3589499984.0
2007-05-01 00:30:00,98.96,99.0,98.923,98.96,3696099973.0
2007-05-01 01:00:00,98.96,99.01,98.919,98.99,3231999984.0
2007-05-01 01:30:00,98.99,99.055,98.98,99.05,3162899990.0
2007-05-01 02:00:00,99.05,99.1,99.005,99.07,5717099951.0
2007-05-01 02:30:00,99.07,99.1,99.0,99.05,4213199991.0
2007-05-01 03:00:00,99.05,99.05,98.95,99.03,8743399930.0
2007-05-01 03:30:00,99.025,99.06,99.0,99.02,6069199966.0
2007-05-01 04:00:00,99.03,99.04,98.95,99.03,4830699969.0
2007-05-01 04:30:00,99.03,99.05,98.935,99.01,3679699990.0
2007-05-01 05:00:00,99.01,99.07,98.949,99.04,4052999979.0
2007-05-01 05:30:00,99.04,99.08,99.0,99.03,8977799980.0
2007-05-01 06:00:00,99.04,99.04,98.99,98.995,7590500003.0
2007-05-01 06:30:00,98.995,99.05,98.957,99.02,6811099985.0
2007-05-01 07:00:00,99.02,99.05,98.981,99.04,7018299949.0
2007-05-01 07:30:00,99.04,99.06,98.962,99.02,7983399959.0
2007-05-01 08:00:00,99.03,99.05,98.96,98.97,10932899999.0
2007-05-01 08:30:00,98.97,99.02,98.95,99.0,12252499985.0
2007-05-01 09:00:00,99.0,99.03,98.89,98.9,16050299939.0
2007-05-01 09:30:00,98.9,98.93,98.83,98.89,16826299928.0
2007-05-01 10:00:00,98.89,98.95,98.86,98.93,19167899965.0
2007-05-01 10:30:00,98.94,99.02,98.92,98.95,18495800036.0
2007-05-01 11:00:00,98.95,99.05,98.93,99.0,7543700001.0
2007-05-01 11:30:00,99.0,99.08,98.95,99.06,9285499949.0
2007-05-01 12:00:00,99.06,99.11,98.99,99.01,5431400022.0
2007-05-01 12:30:00,99.01,99.06,98.95,98.95,7793899981.0
2007-05-01 13:00:00,98.97,99.02,98.91,98.95,6128300005.0
2007-05-01 13:30:00,98.95,99.0,98.92,98.98,6231300009.0
2007-05-01 14:00:00,98.98,98.99,98.89,98.94,8007299990.0
2007-05-01 14:30:00,98.94,98.975,98.88,98.89,12339299978.0
2007-05-01 15:00:00,98.89,98.91,98.77,98.9,18115699958.0
2007-05-01 15:30:00,98.9,98.9,98.78,98.78,12162000006.0
2007-05-01 16:00:00,98.8,98.92,98.78,98.84,26329599932.0
2007-05-01 16:30:00,98.84,98.87,98.61,98.645,19505899986.0
2007-05-01 17:00:00,98.65,98.77,98.605,98.75,11590899899.0
2007-05-01 17:30:00,98.76,98.76,98.54,98.59,10228999947.0
2007-05-01 18:00:00,98.59,98.635,98.56,98.61,10484599964.0
2007-05-01 18:30:00,98.61,98.64,98.57,98.6,7020099961.0
2007-05-01 19:00:00,98.6,98.62,98.55,98.58,5707899926.0
2007-05-01 19:30:00,98.57,98.635,98.544,98.62,7318799964.0
2007-05-01 20:00:00,98.62,98.63,98.575,98.61,5352999965.0
2007-05-01 20:30:00,98.61,98.68,98.6,98.64,6509299942.0
2007-05-01 21:00:00,98.64,98.71,98.64,98.67,6797900024.0
2007-05-01 21:30:00,98.67,98.7,98.634,98.67,4881899979.0
2007-05-01 22:00:00,98.67,98.725,98.63,98.71,4200699980.0
2007-05-01 22:30:00,98.71,98.72,98.631,98.7,1767599980.0
2007-05-01 23:00:00,98.69,98.69,98.59,98.6,3084899996.0
2007-05-01 23:30:00,98.58,98.68,98.579,98.67,3187899976.0
2007-05-02 00:00:00,98.633,98.755,98.623,98.74,4057899982.0
2007-05-02 00:30:00,98.74,98.75,98.61,98.67,4894899979.0
2007-05-02 01:00:00,98.65,98.7,98.605,98.67,4582499983.0
2007-05-02 01:30:00,98.67,98.72,98.64,98.685,5542199979.0
2007-05-02 02:00:00,98.68,98.72,98.629,98.665,5814099967.0
2007-05-02 02:30:00,98.67,98.705,98.64,98.695,6034999945.0
2007-05-02 03:00:00,98.7,98.74,98.67,98.7,10041999955.0
2007-05-02 03:30:00,98.7,98.74,98.67,98.72,5051299948.0
2007-05-02 04:00:00,98.72,98.73,98.621,98.72,5829199936.0
2007-05-02 04:30:00,98.72,98.74,98.68,98.71,5097699950.0
2007-05-02 05:00:00,98.71,98.71,98.59,98.625,8071899976.0
2007-05-02 05:30:00,98.625,98.73,98.61,98.64,12782799881.0
2007-05-02 06:00:00,98.65,98.68,98.592,98.596,8689299956.0
2007-05-02 06:30:00,98.64,98.72,98.596,98.69,8516099959.0
2007-05-02 07:00:00,98.69,98.73,98.66,98.695,8188299918.0
2007-05-02 07:30:00,98.69,98.74,98.42,98.53,18688899884.0
2007-05-02 08:00:00,98.53,98.7,98.51,98.65,19297899919.0
2007-05-02 08:30:00,98.66,98.69,98.58,98.685,13232799916.0
2007-05-02 09:00:00,98.685,98.71,98.57,98.59,21884599953.0
2007-05-02 09:30:00,98.59,98.65,98.56,98.63,12694099989.0
2007-05-02 10:00:00,98.63,98.68,98.585,98.61,15653900007.0
2007-05-02 10:30:00,98.61,98.77,98.58,98.745,17275999970.0
2007-05-02 11:00:00,98.745,98.745,98.66,98.68,8855699956.0
2007-05-02 11:30:00,98.68,98.77,98.65,98.74,13501000013.0
2007-05-02 12:00:00,98.74,98.79,98.71,98.73,13422299983.0
2007-05-02 12:30:00,98.73,98.75,98.62,98.66,11622499977.0
2007-05-02 13:00:00,98.65,98.78,98.65,98.78,15348299995.0
2007-05-02 13:30:00,98.78,98.83,98.73,98.78,4897800007.0
2007-05-02 14:00:00,98.78,98.87,98.72,98.8,13782999947.0
2007-05-02 14:30:00,98.8,98.81,98.71,98.75,14356599991.0
2007-05-02 15:00:00,98.75,98.89,98.73,98.88,13347899980.0
2007-05-02 15:30:00,98.89,99.035,98.86,98.92,13813500044.0
2007-05-02 16:00:00,98.93,99.06,98.92,99.015,23436800008.0
2007-05-02 16:30:00,99.015,99.07,98.96,98.97,18936200000.0
2007-05-02 17:00:00,98.97,99.02,98.94,98.97,19498899983.0
2007-05-02 17:30:00,98.965,98.99,98.9,98.925,10141000016.0
2007-05-02 18:00:00,98.91,98.96,98.86,98.93,9017199996.0
2007-05-02 18:30:00,98.94,98.96,98.91,98.95,7963299983.0
2007-05-02 19:00:00,98.95,98.97,98.895,98.95,6758999981.0
2007-05-02 19:30:00,98.95,98.965,98.885,98.917,5813100009.0
2007-05-02 20:00:00,98.96,99.0,98.912,98.99,6377600009.0
2007-05-02 20:30:00,98.99,99.0,98.94,98.97,7462899997.0
2007-05-02 21:00:00,98.98,98.98,98.95,98.96,1572899991.0
2007-05-02 21:30:00,98.96,98.98,98.93,98.96,5567900030.0
2007-05-02 22:00:00,98.96,99.005,98.95,99.0,4700699963.0
2007-05-02 22:30:00,98.995,99.03,98.926,99.01,3776099983.0
2007-05-02 23:00:00,98.99,99.0,98.93,98.95,1746400008.0
2007-05-02 23:30:00,98.95,98.98,98.92,98.93,3301299983.0
2007-05-03 00:00:00,98.94,99.01,98.92,99.0,3731199945.0
2007-05-03 00:30:00,99.0,99.005,98.9,98.95,4072599965.0
2007-05-03 01:00:00,98.95,99.015,98.884,99.005,3375799970.0
2007-05-03 01:30:00,99.01,99.025,98.95,99.01,3978999957.0
2007-05-03 02:00:00,99.02,99.03,98.91,99.005,4573499950.0
2007-05-03 02:30:00,99.01,99.01,98.95,98.953,4295299975.0
2007-05-03 03:00:00,99.0,99.05,98.96,98.98,5990799947.0
2007-05-03 03:30:00,98.98,98.99,98.936,98.975,3400999975.0
2007-05-03 04:00:00,98.97,99.0,98.895,98.99,3482499977.0
2007-05-03 04:30:00,98.99,99.04,98.908,99.01,4917599982.0
2007-05-03 05:00:00,99.02,99.055,98.985,99.02,3666199959.0
2007-05-03 05:30:00,99.02,99.045,98.955,99.03,2912899995.0
2007-05-03 06:00:00,99.03,99.06,98.981,99.01,6371599958.0
2007-05-03 06:30:00,99.02,99.08,98.969,99.05,3825999996.0
2007-05-03 07:00:00,99.05,99.07,98.987,99.07,5199499962.0
2007-05-03 07:30:00,99.07,99.235,98.99,99.22,15088899910.0
2007-05-03 08:00:00,99.22,99.26,99.13,99.2,14002699986.0
2007-05-03 08:30:00,99.2,99.275,99.17,99.2,15087199982.0
2007-05-03 09:00:00,99.19,99.22,99.13,99.205,10955400000.0
2007-05-03 09:30:00,99.21,99.27,99.19,99.195,10779199970.0
2007-05-03 10:00:00,99.19,99.27,99.19,99.255,9101499977.0
2007-05-03 10:30:00,99.255,99.29,99.13,99.195,7949900001.0
2007-05-03 11:00:00,99.19,99.22,99.16,99.18,5663699989.0
2007-05-03 11:30:00,99.19,99.25,99.175,99.22,8567699996.0
2007-05-03 12:00:00,99.22,99.225,99.12,99.18,13961599996.0
2007-05-03 12:30:00,99.18,99.23,99.16,99.2,7908299976.0
2007-05-03 13:00:00,99.205,99.24,99.17,99.205,4211400008.0
2007-05-03 13:30:00,99.21,99.23,99.16,99.215,7750799971.0
2007-05-03 14:00:00,99.22,99.27,99.18,99.21,6023799980.0
2007-05-03 14:30:00,99.21,99.24,99.14,99.16,10419499977.0
2007-05-03 15:00:00,99.15,99.16,99.07,99.1,10770099988.0
2007-05-03 15:30:00,99.09,99.13,99.04,99.09,13705899996.0
2007-05-03 16:00:00,99.09,99.095,99.0,99.06,17185999998.0
2007-05-03 16:30:00,99.06,99.09,99.01,99.08,9312700003.0
2007-05-03 17:00:00,99.08,99.115,99.04,99.095,9237000012.0
2007-05-03 17:30:00,99.09,99.105,98.98,99.02,6621199986.0
2007-05-03 18:00:00,99.015,99.09,99.0,99.035,10610399988.0
2007-05-03 18:30:00,99.035,99.1,99.005,99.08,5053399997.0
2007-05-03 19:00:00,99.08,99.105,99.05,99.075,4675599985.0
2007-05-03 19:30:00,99.08,99.105,99.03,99.05,3684099995.0
2007-05-03 20:00:00,99.03,99.06,98.99,98.99,4834599995.0
2007-05-03 20:30:00,99.0,99.035,98.95,99.03,5544099991.0
2007-05-03 21:00:00,99.03,99.065,98.969,98.975,5223099984.0
2007-05-03 21:30:00,98.97,99.025,98.921,99.01,4836399982.0
2007-05-03 22:00:00,99.01,99.05,98.964,99.0,4150199987.0
2007-05-03 22:30:00,99.0,99.045,98.97,99.01,3507299995.0
2007-05-03 23:00:00,99.03,99.04,98.96,99.015,3467500012.0
2007-05-03 23:30:00,98.99,99.045,98.96,99.015,2653600000.0
2007-05-04 00:00:00,99.015,99.04,98.949,99.0,1577399997.0
2007-05-04 00:30:00,99.0,99.025,98.947,98.99,3418399983.0
2007-05-04 01:00:00,98.99,99.03,98.942,99.0,2826200004.0
2007-05-04 01:30:00,99.005,99.02,98.95,98.995,2747699997.0
2007-05-04 02:00:00,98.995,99.005,98.95,99.0,4462899970.0
2007-05-04 02:30:00,99.0,99.035,98.965,98.99,6216999962.0
2007-05-04 03:00:00,98.99,99.005,98.931,98.99,3124499985.0
2007-05-04 03:30:00,98.99,99.01,98.93,98.94,7267399973.0
2007-05-04 04:00:00,98.94,99.005,98.94,98.975,5174699971.0
2007-05-04 04:30:00,98.97,98.985,98.87,98.97,9346899990.0
2007-05-04 05:00:00,98.95,98.995,98.91,98.945,5792899972.0
2007-05-04 05:30:00,98.95,98.97,98.93,98.94,3211000007.0
2007-05-04 06:00:00,98.94,98.96,98.887,98.94,2999999982.0
2007-05-04 06:30:00,98.94,98.95,98.871,98.94,4063400008.0
2007-05-04 07:00:00,98.94,98.965,98.91,98.965,4387300002.0
2007-05-04 07:30:00,98.96,99.05,98.95,99.04,5609499998.0
2007-05-04 08:00:00,99.05,99.06,98.99,99.01,6226299996.0
2007-05-04 08:30:00,99.01,99.05,98.96,99.03,10699799981.0
2007-05-04 09:00:00,99.03,99.09,98.966,98.997,11408899987.0
2007-05-04 09:30:00,99.03,99.07,98.97,98.99,8541500003.0
2007-05-04 10:00:00,98.99,99.01,98.93,98.985,4973199985.0
2007-05-04 10:30:00,98.985,99.06,98.96,99.04,11316499993.0
2007-05-04 11:00:00,99.035,99.06,98.968,99.025,6148800004.0
2007-05-04 11:30:00,99.02,99.03,98.95,99.01,4389099999.0
2007-05-04 12:00:00,99.0,99.05,98.97,98.99,4678099997.0
2007-05-04 12:30:00,98.99,99.06,98.985,99.05,4447799995.0
2007-05-04 13:00:00,99.06,99.07,98.98,99.01,6822799995.0
2007-05-04 13:30:00,99.01,99.045,98.929,99.0,4113500008.0
2007-05-04 14:00:00,99.0,99.04,98.94,99.03,12441500004.0
2007-05-04 14:30:00,98.97,99.085,98.86,99.065,26607499964.0
2007-05-04 15:00:00,99.06,99.09,99.01,99.07,13204999956.0
2007-05-04 15:30:00,99.07,99.15,99.06,99.14,16683099977.0
2007-05-04 16:00:00,99.14,99.29,99.12,99.28,14699699971.0
2007-05-04 16:30:00,99.29,99.34,99.23,99.28,9752699987.0
2007-05-04 17:00:00,99.28,99.28,99.165,99.17,6356999996.0
2007-05-04 17:30:00,99.16,99.21,99.14,99.16,7806299973.0
2007-05-04 18:00:00,99.17,99.22,99.112,99.2,5681199980.0
2007-05-04 18:30:00,99.2,99.25,99.19,99.21,5754199980.0
2007-05-04 19:00:00,99.215,99.265,99.178,99.23,5463599970.0
2007-05-04 19:30:00,99.23,99.235,99.168,99.22,4166999996.0
2007-05-04 20:00:00,99.22,99.23,99.16,99.2,5398899997.0
2007-05-04 20:30:00,99.2,99.22,99.15,99.205,6106799994.0
2007-05-04 21:00:00,99.21,99.23,99.121,99.175,4288799979.0
2007-05-04 21:30:00,99.18,99.2,99.133,99.19,4369099983.0
2007-05-04 22:00:00,99.19,99.23,99.175,99.205,3385199990.0
2007-05-04 22:30:00,99.2,99.225,99.13,99.15,3318899989.0
2007-05-06 23:00:00,99.18,99.2,99.087,99.18,2840600002.0
2007-05-06 23:30:00,99.18,99.24,99.116,99.19,3023200016.0
2007-05-07 00:00:00,99.2,99.25,99.133,99.17,3997800033.0
2007-05-07 00:30:00,99.16,99.2,99.1,99.14,4115100003.0
2007-05-07 01:00:00,99.13,99.2,99.093,99.16,3475099976.0
2007-05-07 01:30:00,99.16,99.22,99.135,99.21,2893499977.0
2007-05-07 02:00:00,99.22,99.23,99.16,99.23,5417299932.0
2007-05-07 02:30:00,99.23,99.28,99.14,99.14,10550599943.0
2007-05-07 03:00:00,99.15,99.16,99.06,99.1,9512799929.0
2007-05-07 03:30:00,99.1,99.15,99.08,99.12,4979099902.0
2007-05-07 04:00:00,99.14,99.19,99.086,99.13,5344199933.0
2007-05-07 04:30:00,99.115,99.15,99.069,99.12,4621599955.0
2007-05-07 05:00:00,99.12,99.14,99.076,99.11,3671799979.0
2007-05-07 05:30:00,99.11,99.12,99.0,99.03,6128799933.0
2007-05-07 06:00:00,99.03,99.09,99.03,99.07,6717299959.0
2007-05-07 06:30:00,99.08,99.17,99.03,99.16,11495699929.0
2007-05-07 07:00:00,99.16,99.19,99.13,99.15,6066399953.0
2007-05-07 07:30:00,99.15,99.22,99.14,99.21,8935399972.0
2007-05-07 08:00:00,99.21,99.27,99.17,99.19,8207399945.0
2007-05-07 08:30:00,99.2,99.21,99.11,99.12,12009399944.0
2007-05-07 09:00:00,99.12,99.19,99.1,99.19,11576399980.0
2007-05-07 09:30:00,99.18,99.2,99.12,99.15,11295200015.0
2007-05-07 10:00:00,99.15,99.16,99.08,99.11,7197399958.0
2007-05-07 10:30:00,99.11,99.14,99.08,99.13,7175799966.0
2007-05-07 11:00:00,99.13,99.16,99.07,99.15,7370199981.0
2007-05-07 11:30:00,99.14,99.19,99.12,99.18,7627900006.0
2007-05-07 12:00:00,99.18,99.18,99.02,99.05,8370699949.0
2007-05-07 12:30:00,99.05,99.09,99.02,99.05,9317099960.0
2007-05-07 13:00:00,99.05,99.09,99.03,99.08,6636199992.0
2007-05-07 13:30:00,99.08,99.11,99.06,99.1,6711600014.0
2007-05-07 14:00:00,99.1,99.15,99.065,99.12,10254700020.0
2007-05-07 14:30:00,99.12,99.23,99.1,99.12,9594899995.0
2007-05-07 15:00:00,99.12,99.14,99.1,99.14,10920299962.0
2007-05-07 15:30:00,99.14,99.15,99.1,99.13,10335000009.0
2007-05-07 16:00:00,99.13,99.15,99.1,99.13,6179300022.0
2007-05-07 16:30:00,99.12,99.16,99.11,99.15,5823699995.0
2007-05-07 17:00:00,99.16,99.19,99.107,99.17,10050899961.0
2007-05-07 17:30:00,99.17,99.2,99.15,99.16,6009899997.0
2007-05-07 18:00:00,99.17,99.19,99.148,99.17,3964199995.0
2007-05-07 18:30:00,99.17,99.21,99.123,99.18,5528499991.0
2007-05-07 19:00:00,99.17,99.19,99.13,99.18,5927600041.0
2007-05-07 19:30:00,99.17,99.2,99.13,99.19,7057700008.0
2007-05-07 20:00:00,99.19,99.21,99.14,99.15,5134800006.0
2007-05-07 20:30:00,99.15,99.16,99.07,99.08,6473300021.0
2007-05-07 21:00:00,99.09,99.13,99.08,99.12,5359400016.0
2007-05-07 21:30:00,99.12,99.14,99.092,99.12,3305900008.0
2007-05-07 22:00:00,99.12,99.146,99.084,99.14,2829500016.0
2007-05-07 22:30:00,99.101,99.158,99.101,99.11,3978800031.0
2007-05-07 23:00:00,99.11,99.17,99.07,99.09,3115800006.0
2007-05-07 23:30:00,99.09,99.14,99.059,99.1,3001099990.0
2007-05-08 00:00:00,99.1,99.11,99.035,99.11,6645900020.0
2007-05-08 00:30:00,99.1,99.15,99.03,99.07,4583200009.0
2007-05-08 01:00:00,99.07,99.13,99.033,99.08,5632600006.0
2007-05-08 01:30:00,99.1,99.13,99.044,99.09,3664700009.0
2007-05-08 02:00:00,99.1,99.11,99.01,99.05,5553100005.0
2007-05-08 02:30:00,99.06,99.09,98.92,98.98,10626799982.0
2007-05-08 03:00:00,98.99,99.01,98.87,98.91,9017700036.0
2007-05-08 03:30:00,98.9,98.92,98.83,98.87,12151799992.0
2007-05-08 04:00:00,98.86,98.93,98.86,98.93,6744599990.0
2007-05-08 04:30:00,98.93,98.97,98.88,98.95,7497400005.0
2007-05-08 05:00:00,98.95,98.96,98.81,98.82,6523100018.0
2007-05-08 05:30:00,98.82,98.88,98.82,98.88,5681100033.0
2007-05-08 06:00:00,98.88,98.91,98.86,98.88,7437300023.0
2007-05-08 06:30:00,98.88,98.96,98.87,98.94,5793600004.0
2007-05-08 07:00:00,98.94,98.99,98.91,98.96,6408099996.0
2007-05-08 07:30:00,98.96,99.0,98.93,98.97,5801799992.0
2007-05-08 08:00:00,98.97,99.03,98.94,98.97,7543000012.0
2007-05-08 08:30:00,98.97,98.98,98.87,98.88,12118300018.0
2007-05-08 09:00:00,98.88,98.88,98.79,98.85,11927699957.0
2007-05-08 09:30:00,98.85,98.9,98.83,98.85,13038199979.0
2007-05-08 10:00:00,98.85,98.85,98.62,98.67,21227499899.0
2007-05-08 10:30:00,98.67,98.69,98.56,98.61,13343499943.0
2007-05-08 11:00:00,98.61,98.64,98.56,98.59,9701199938.0
2007-05-08 11:30:00,98.59,98.67,98.58,98.62,4961500009.0
2007-05-08 12:00:00,98.62,98.67,98.56,98.63,7264899998.0
2007-05-08 12:30:00,98.63,98.63,98.43,98.46,9197399984.0
2007-05-08 13:00:00,98.46,98.52,98.38,98.43,13677299978.0
2007-05-08 13:30:00,98.425,98.48,98.4,98.44,15398799979.0
2007-05-08 14:00:00,98.44,98.465,98.285,98.3,19075299943.0
2007-05-08 14:30:00,98.29,98.34,98.275,98.315,13084699976.0
2007-05-08 15:00:00,98.315,98.4,98.3,98.37,12206600009.0
2007-05-08 15:30:00,98.37,98.38,98.33,98.36,9655599962.0
2007-05-08 16:00:00,98.36,98.39,98.195,98.37,23677099964.0
2007-05-08 16:30:00,98.36,98.39,98.3,98.36,16607999980.0
2007-05-08 17:00:00,98.36,98.475,98.335,98.46,11738299996.0
2007-05-08 17:30:00,98.46,98.47,98.37,98.41,11032899970.0
2007-05-08 18:00:00,98.405,98.44,98.37,98.395,6999699995.0
2007-05-08 18:30:00,98.4,98.44,98.368,98.425,7212799969.0
2007-05-08 19:00:00,98.425,98.535,98.41,98.49,8467899980.0
2007-05-08 19:30:00,98.495,98.53,98.45,98.45,10099499971.0
2007-05-08 20:00:00,98.45,98.535,98.45,98.52,7415899968.0
2007-05-08 20:30:00,98.52,98.57,98.485,98.51,12773099941.0
2007-05-08 21:00:00,98.525,98.525,98.45,98.47,4437199996.0
2007-05-08 21:30:00,98.48,98.49,98.395,98.45,3829099999.0
2007-05-08 22:00:00,98.45,98.515,98.43,98.485,4344600000.0
2007-05-08 22:30:00,98.49,98.525,98.448,98.49,4953799989.0
2007-05-08 23:00:00,98.48,98.51,98.44,98.485,4553300034.0
2007-05-08 23:30:00,98.46,98.52,98.439,98.49,5172199981.0
2007-05-09 00:00:00,98.5,98.531,98.455,98.505,4288699970.0
2007-05-09 00:30:00,98.471,98.52,98.44,98.47,4055399967.0
2007-05-09 01:00:00,98.48,98.52,98.389,98.5,8269899955.0
2007-05-09 01:30:00,98.5,98.54,98.44,98.46,6168399928.0
2007-05-09 02:00:00,98.46,98.49,98.37,98.4,7964599961.0
2007-05-09 02:30:00,98.4,98.41,98.29,98.33,9327799985.0
2007-05-09 03:00:00,98.33,98.36,98.26,98.265,12753900001.0
2007-05-09 03:30:00,98.265,98.34,98.24,98.32,10090299951.0
2007-05-09 04:00:00,98.32,98.37,98.268,98.37,7336999935.0
2007-05-09 04:30:00,98.37,98.38,98.33,98.35,5826399987.0
2007-05-09 05:00:00,98.35,98.36,98.32,98.34,6514400012.0
2007-05-09 05:30:00,98.34,98.36,98.32,98.33,5620099995.0
2007-05-09 06:00:00,98.33,98.36,98.311,98.34,3179899978.0
2007-05-09 06:30:00,98.34,98.37,98.31,98.33,3878999968.0
2007-05-09 07:00:00,98.33,98.41,98.31,98.41,4977800000.0
2007-05-09 07:30:00,98.41,98.42,98.34,98.35,8270899967.0
2007-05-09 08:00:00,98.37,98.48,98.35,98.465,12717899969.0
2007-05-09 08:30:00,98.465,98.48,98.4,98.42,14255799952.0
2007-05-09 09:00:00,98.42,98.44,98.36,98.39,16493199950.0
2007-05-09 09:30:00,98.39,98.44,98.37,98.42,9250199961.0
2007-05-09 10:00:00,98.41,98.48,98.39,98.415,14509399930.0
2007-05-09 10:30:00,98.42,98.52,98.405,98.46,10864699941.0
2007-05-09 11:00:00,98.46,98.48,98.42,98.45,7865899967.0
2007-05-09 11:30:00,98.445,98.53,98.44,98.495,15455999956.0
2007-05-09 12:00:00,98.5,98.52,98.42,98.455,14947699968.0
2007-05-09 12:30:00,98.46,98.53,98.44,98.52,15052899954.0
2007-05-09 13:00:00,98.51,98.53,98.455,98.48,10392199988.0
2007-05-09 13:30:00,98.49,98.49,98.425,98.46,6324300010.0
2007-05-09 14:00:00,98.46,98.48,98.38,98.41,7740800027.0
2007-05-09 14:30:00,98.41,98.48,98.33,98.45,17870399997.0
2007-05-09 15:00:00,98.45,98.56,98.415,98.51,21568200009.0
2007-05-09 15:30:00,98.51,98.58,98.45,98.46,12172899969.0
2007-05-09 16:00:00,98.45,98.52,98.39,98.49,11485700010.0
2007-05-09 16:30:00,98.49,98.53,98.43,98.43,12257900053.0
2007-05-09 17:00:00,98.43,98.48,98.38,98.43,12551899964.0
2007-05-09 17:30:00,98.43,98.465,98.41,98.46,6712599994.0
2007-05-09 18:00:00,98.46,98.46,98.38,98.41,4913599998.0
2007-05-09 18:30:00,98.41,98.45,98.38,98.44,4987399968.0
2007-05-09 19:00:00,98.44,98.49,98.43,98.475,4967999970.0
2007-05-09 19:30:00,98.48,98.52,98.47,98.51,7225099966.0
2007-05-09 20:00:00,98.51,98.55,98.41,98.47,13356899988.0
2007-05-09 20:30:00,98.47,98.55,98.45,98.48,18583599989.0
2007-05-09 21:00:00,98.51,98.51,98.44,98.505,8033800001.0
2007-05-09 21:30:00,98.505,98.56,98.456,98.53,8830699981.0
2007-05-09 22:00:00,98.525,98.585,98.52,98.545,6477200001.0
2007-05-09 22:30:00,98.545,98.56,98.472,98.49,5270200015.0
2007-05-09 23:00:00,98.48,98.509,98.43,98.48,3849200010.0
2007-05-09 23:30:00,98.48,98.49,98.411,98.46,4085799995.0
2007-05-10 00:00:00,98.47,98.52,98.405,98.5,3913200008.0
2007-05-10 00:30:00,98.5,98.56,98.443,98.53,6335300007.0
2007-05-10 01:00:00,98.54,98.63,98.49,98.63,7281399973.0
2007-05-10 01:30:00,98.63,98.67,98.57,98.58,10435699961.0
2007-05-10 02:00:00,98.58,98.62,98.55,98.57,9163699982.0
2007-05-10 02:30:00,98.56,98.58,98.46,98.49,9895499952.0
2007-05-10 03:00:00,98.49,98.54,98.45,98.5,14766800014.0
2007-05-10 03:30:00,98.51,98.51,98.43,98.455,12761299978.0
2007-05-10 04:00:00,98.46,98.51,98.44,98.47,8254000012.0
2007-05-10 04:30:00,98.47,98.51,98.427,98.448,8025399992.0
2007-05-10 05:00:00,98.48,98.52,98.46,98.498,6669499990.0
2007-05-10 05:30:00,98.51,98.52,98.44,98.44,3434200001.0
2007-05-10 06:00:00,98.44,98.52,98.41,98.51,7398399978.0
2007-05-10 06:30:00,98.505,98.55,98.49,98.55,4543299998.0
2007-05-10 07:00:00,98.56,98.58,98.51,98.56,2602399979.0
2007-05-10 07:30:00,98.56,98.64,98.545,98.6,8783099980.0
2007-05-10 08:00:00,98.595,98.7,98.57,98.67,18566699915.0
2007-05-10 08:30:00,98.67,98.68,98.59,98.65,15261999926.0
2007-05-10 09:00:00,98.64,98.75,98.64,98.73,14291699915.0
2007-05-10 09:30:00,98.73,98.86,98.72,98.84,13651099971.0
2007-05-10 10:00:00,98.84,98.84,98.71,98.77,16057200012.0
2007-05-10 10:30:00,98.78,98.85,98.75,98.84,15911799974.0
2007-05-10 11:00:00,98.84,98.87,98.765,98.82,15284599976.0
2007-05-10 11:30:00,98.83,98.87,98.78,98.86,14061599946.0
2007-05-10 12:00:00,98.86,98.87,98.775,98.82,18256600005.0
2007-05-10 12:30:00,98.81,98.86,98.79,98.82,10614499986.0
2007-05-10 13:00:00,98.83,98.91,98.75,98.865,15360999987.0
2007-05-10 13:30:00,98.87,98.89,98.81,98.835,9128900005.0
2007-05-10 14:00:00,98.835,98.89,98.81,98.84,14671199982.0
2007-05-10 14:30:00,98.84,98.92,98.71,98.75,32380100001.0
2007-05-10 15:00:00,98.75,98.8,98.63,98.67,18369199982.0
2007-05-10 15:30:00,98.67,98.73,98.64,98.7,13623199912.0
2007-05-10 16:00:00,98.7,98.75,98.66,98.69,15258099988.0
2007-05-10 16:30:00,98.69,98.72,98.66,98.67,13457699992.0
2007-05-10 17:00:00,98.67,98.73,98.62,98.66,9803799941.0
2007-05-10 17:30:00,98.655,98.73,98.64,98.705,11360299953.0
2007-05-10 18:00:00,98.71,98.72,98.54,98.54,27997899966.0
2007-05-10 18:30:00,98.55,98.56,98.31,98.37,30229999959.0
2007-05-10 19:00:00,98.37,98.37,98.155,98.26,21775999969.0
2007-05-10 19:30:00,98.26,98.3,98.22,98.24,14795599950.0
2007-05-10 20:00:00,98.24,98.36,98.22,98.33,16320800009.0
2007-05-10 20:30:00,98.325,98.34,98.3,98.31,10693899899.0
2007-05-10 21:00:00,98.31,98.36,98.29,98.31,15022899913.0
2007-05-10 21:30:00,98.32,98.35,98.23,98.23,8490499958.0
2007-05-10 22:00:00,98.22,98.34,98.21,98.325,8049100022.0
2007-05-10 22:30:00,98.33,98.33,98.23,98.26,6955699983.0
2007-05-10 23:00:00,98.23,98.29,98.12,98.26,7156500019.0
2007-05-10 23:30:00,98.29,98.34,98.1,98.175,8634900007.0
2007-05-11 00:00:00,98.17,98.2,98.04,98.18,10702799992.0
2007-05-11 00:30:00,98.18,98.235,98.12,98.195,5271400010.0
2007-05-11 01:00:00,98.195,98.23,98.12,98.16,7476799983.0
2007-05-11 01:30:00,98.15,98.26,98.13,98.245,13067699961.0
2007-05-11 02:00:00,98.245,98.3,98.14,98.17,12662599978.0
2007-05-11 02:30:00,98.17,98.22,98.11,98.19,13550799936.0
2007-05-11 03:00:00,98.18,98.23,98.155,98.205,9256899959.0
2007-05-11 03:30:00,98.21,98.31,98.17,98.3,10198499976.0
2007-05-11 04:00:00,98.3,98.36,98.27,98.31,11100199980.0
2007-05-11 04:30:00,98.31,98.32,98.24,98.27,6601299972.0
2007-05-11 05:00:00,98.27,98.33,98.23,98.28,7755199983.0
2007-05-11 05:30:00,98.28,98.29,98.21,98.23,9204799956.0
2007-05-11 06:00:00,98.22,98.31,98.22,98.24,8271900004.0
2007-05-11 06:30:00,98.24,98.29,98.23,98.26,10388399953.0
2007-05-11 07:00:00,98.25,98.3,98.18,98.22,7896099935.0
2007-05-11 07:30:00,98.22,98.24,98.16,98.165,9985699919.0
2007-05-11 08:00:00,98.17,98.26,98.15,98.24,11906899991.0
2007-05-11 08:30:00,98.24,98.31,98.16,98.31,14298499921.0
2007-05-11 09:00:00,98.305,98.34,98.18,98.2,14408599965.0
2007-05-11 09:30:00,98.2,98.3,98.14,98.29,18907199986.0
2007-05-11 10:00:00,98.29,98.33,98.23,98.31,15558000036.0
2007-05-11 10:30:00,98.31,98.37,98.26,98.32,16338899987.0
2007-05-11 11:00:00,98.32,98.37,98.15,98.17,20216400031.0
2007-05-11 11:30:00,98.17,98.27,98.09,98.26,18602000027.0
2007-05-11 12:00:00,98.26,98.34,98.17,98.21,15332999989.0
2007-05-11 12:30:00,98.22,98.28,98.17,98.18,13827700037.0
2007-05-11 13:00:00,98.17,98.36,98.16,98.3,15922699982.0
2007-05-11 13:30:00,98.3,98.35,98.24,98.27,8094199990.0
2007-05-11 14:00:00,98.27,98.27,98.16,98.2,10143699998.0
2007-05-11 14:30:00,98.19,98.28,98.09,98.205,26157500047.0
2007-05-11 15:00:00,98.205,98.31,98.19,98.28,17095800001.0
2007-05-11 15:30:00,98.28,98.43,98.26,98.34,23144000005.0
2007-05-11 16:00:00,98.36,98.42,98.31,98.41,19962299961.0
2007-05-11 16:30:00,98.41,98.62,98.395,98.61,22368799973.0
2007-05-11 17:00:00,98.61,98.65,98.57,98.6,20542800042.0
2007-05-11 17:30:00,98.6,98.62,98.56,98.6,6470299974.0
2007-05-11 18:00:00,98.6,98.605,98.47,98.56,10987800032.0
2007-05-11 18:30:00,98.56,98.58,98.5,98.55,12824600006.0
2007-05-11 19:00:00,98.55,98.56,98.5,98.55,11636799984.0
2007-05-11 19:30:00,98.55,98.59,98.53,98.55,8431799995.0
2007-05-11 20:00:00,98.506,98.57,98.506,98.55,8532399983.0
2007-05-11 20:30:00,98.55,98.6,98.5,98.59,9756099935.0
2007-05-11 21:00:00,98.59,98.59,98.525,98.57,3858699990.0
2007-05-11 21:30:00,98.57,98.6,98.531,98.56,3996899991.0
2007-05-11 22:00:00,98.57,98.65,98.56,98.63,6109099997.0
2007-05-11 22:30:00,98.62,98.65,98.53,98.59,5829899983.0
2007-05-13 23:00:00,98.749,98.75,98.59,98.64,2436900007.0
2007-05-13 23:30:00,98.64,98.73,98.59,98.65,4123099983.0
2007-05-14 00:00:00,98.65,98.71,98.593,98.66,2811699979.0
2007-05-14 00:30:00,98.66,98.67,98.56,98.65,3049400007.0
2007-05-14 01:00:00,98.64,98.69,98.61,98.66,4562499956.0
2007-05-14 01:30:00,98.66,98.69,98.58,98.65,6536299903.0
2007-05-14 02:00:00,98.65,98.65,98.59,98.63,7168699925.0
2007-05-14 02:30:00,98.64,98.67,98.61,98.66,6967499981.0
2007-05-14 03:00:00,98.66,98.69,98.64,98.65,4469299970.0
2007-05-14 03:30:00,98.65,98.7,98.63,98.69,7088099993.0
2007-05-14 04:00:00,98.685,98.69,98.64,98.65,6809699940.0
2007-05-14 04:30:00,98.65,98.74,98.64,98.71,6044099962.0
2007-05-14 05:00:00,98.72,98.77,98.664,98.74,5410199904.0
2007-05-14 05:30:00,98.74,98.78,98.72,98.74,6317299968.0
2007-05-14 06:00:00,98.74,98.75,98.665,98.665,3727799957.0
2007-05-14 06:30:00,98.72,98.75,98.664,98.74,2880499984.0
2007-05-14 07:00:00,98.74,98.76,98.709,98.74,5642900003.0
2007-05-14 07:30:00,98.74,98.77,98.718,98.74,5144099996.0
2007-05-14 08:00:00,98.73,98.78,98.68,98.75,11022999990.0
2007-05-14 08:30:00,98.75,98.77,98.62,98.63,16421800048.0
2007-05-14 09:00:00,98.625,98.635,98.52,98.53,18090299995.0
2007-05-14 09:30:00,98.53,98.64,98.49,98.63,19809000007.0
2007-05-14 10:00:00,98.63,98.66,98.55,98.61,10818000019.0
2007-05-14 10:30:00,98.61,98.61,98.555,98.595,7228499988.0
2007-05-14 11:00:00,98.6,98.64,98.57,98.57,7873899988.0
2007-05-14 11:30:00,98.57,98.63,98.53,98.61,8577299983.0
2007-05-14 12:00:00,98.61,98.66,98.59,98.655,10716599971.0
2007-05-14 12:30:00,98.66,98.75,98.66,98.72,13249799974.0
2007-05-14 13:00:00,98.71,98.82,98.71,98.78,7056399972.0
2007-05-14 13:30:00,98.77,98.79,98.72,98.73,9448199984.0
2007-05-14 14:00:00,98.73,98.75,98.67,98.71,11294399979.0
2007-05-14 14:30:00,98.71,98.75,98.66,98.745,11354000037.0
2007-05-14 15:00:00,98.745,98.79,98.73,98.78,10679900012.0
2007-05-14 15:30:00,98.775,98.82,98.74,98.76,10905899990.0
2007-05-14 16:00:00,98.77,98.8,98.71,98.73,11115899910.0
2007-05-14 16:30:00,98.73,98.73,98.6,98.66,15356599969.0
2007-05-14 17:00:00,98.66,98.69,98.62,98.66,10304400006.0
2007-05-14 17:30:00,98.66,98.71,98.63,98.7,8583199972.0
2007-05-14 18:00:00,98.7,98.7,98.65,98.665,7235399971.0
2007-05-14 18:30:00,98.67,98.75,98.66,98.72,7800899947.0
2007-05-14 19:00:00,98.74,98.79,98.73,98.76,6859799977.0
2007-05-14 19:30:00,98.76,98.79,98.68,98.71,7501900031.0
2007-05-14 20:00:00,98.705,98.74,98.67,98.74,8667599991.0
2007-05-14 20:30:00,98.73,98.76,98.655,98.665,5904500025.0
2007-05-14 21:00:00,98.665,98.72,98.66,98.71,4453299996.0
2007-05-14 21:30:00,98.705,98.71,98.643,98.71,3276800002.0
2007-05-14 22:00:00,98.71,98.73,98.662,98.73,5460999988.0
2007-05-14 22:30:00,98.73,98.75,98.68,98.7,3780700004.0
2007-05-14 23:00:00,98.69,98.7,98.64,98.69,3099399999.0
2007-05-14 23:30:00,98.685,98.75,98.65,98.74,1393799990.0
2007-05-15 00:00:00,98.74,98.76,98.68,98.73,2782299981.0
2007-05-15 00:30:00,98.719,98.75,98.69,98.72,3983799942.0
2007-05-15 01:00:00,98.72,98.76,98.71,98.76,2768799972.0
2007-05-15 01:30:00,98.76,98.86,98.69,98.81,5349399944.0
2007-05-15 02:00:00,98.81,98.9,98.79,98.86,10332099882.0
2007-05-15 02:30:00,98.87,98.87,98.81,98.83,6764699946.0
2007-05-15 03:00:00,98.825,98.83,98.76,98.79,8641399950.0
2007-05-15 03:30:00,98.79,98.82,98.77,98.81,5623299962.0
2007-05-15 04:00:00,98.81,98.83,98.76,98.79,4604999972.0
2007-05-15 04:30:00,98.79,98.805,98.755,98.79,4325799984.0
2007-05-15 05:00:00,98.79,98.8,98.71,98.755,3906899977.0
2007-05-15 05:30:00,98.76,98.8,98.75,98.8,3269299997.0
2007-05-15 06:00:00,98.8,98.82,98.74,98.785,5242599974.0
2007-05-15 06:30:00,98.785,98.8,98.75,98.79,3653399966.0
2007-05-15 07:00:00,98.79,98.8,98.74,98.75,4165699983.0
2007-05-15 07:30:00,98.75,98.77,98.66,98.69,6304199923.0
2007-05-15 08:00:00,98.69,98.76,98.63,98.75,9514399964.0
2007-05-15 08:30:00,98.75,98.77,98.68,98.7,13669400007.0
2007-05-15 09:00:00,98.7,98.77,98.62,98.64,11072600016.0
2007-05-15 09:30:00,98.64,98.715,98.62,98.7,11978799967.0
2007-05-15 10:00:00,98.7,98.76,98.69,98.72,7538599995.0
2007-05-15 10:30:00,98.72,98.78,98.68,98.78,6904400013.0
2007-05-15 11:00:00,98.78,98.86,98.735,98.86,10634099989.0
2007-05-15 11:30:00,98.85,98.96,98.7,98.76,21775499935.0
2007-05-15 12:00:00,98.76,98.77,98.68,98.71,10365900004.0
2007-05-15 12:30:00,98.72,98.75,98.685,98.7,5722200011.0
2007-05-15 13:00:00,98.71,98.8,98.69,98.75,4395100011.0
2007-05-15 13:30:00,98.75,98.76,98.71,98.74,4730600001.0
2007-05-15 14:00:00,98.74,98.84,98.72,98.77,13273400007.0
2007-05-15 14:30:00,98.77,98.88,98.76,98.79,17539999965.0
2007-05-15 15:00:00,98.78,98.83,98.74,98.75,17967599893.0
2007-05-15 15:30:00,98.75,98.83,98.73,98.8,13478600007.0
2007-05-15 16:00:00,98.8,98.84,98.77,98.795,12455399939.0
2007-05-15 16:30:00,98.8,99.05,98.79,98.96,28388999819.0
2007-05-15 17:00:00,98.96,99.105,98.93,98.975,23678899837.0
2007-05-15 17:30:00,98.975,99.06,98.95,99.035,11006599890.0
2007-05-15 18:00:00,99.035,99.035,98.97,98.99,9680999923.0
2007-05-15 18:30:00,98.99,99.03,98.97,99.0,8135299932.0
2007-05-15 19:00:00,98.99,99.08,98.97,99.02,8603099967.0
2007-05-15 19:30:00,99.02,99.03,98.93,98.985,8021199940.0
2007-05-15 20:00:00,98.98,99.005,98.96,98.97,10128099903.0
2007-05-15 20:30:00,98.97,98.98,98.85,98.94,12899399898.0
2007-05-15 21:00:00,98.92,98.95,98.87,98.93,4945599968.0
2007-05-15 21:30:00,98.925,98.95,98.878,98.92,5038999972.0
2007-05-15 22:00:00,98.92,98.95,98.871,98.91,4737799984.0
2007-05-15 22:30:00,98.92,98.96,98.855,98.89,3207799968.0
2007-05-15 23:00:00,98.9,98.93,98.86,98.86,4177499994.0
2007-05-15 23:30:00,98.85,98.95,98.85,98.905,2359699987.0
2007-05-16 00:00:00,98.905,98.965,98.85,98.94,4141399998.0
2007-05-16 00:30:00,98.94,98.95,98.86,98.91,3243099999.0
2007-05-16 01:00:00,98.91,98.92,98.813,98.87,2556099996.0
2007-05-16 01:30:00,98.88,98.89,98.815,98.89,3875399990.0
2007-05-16 02:00:00,98.89,98.92,98.85,98.9,5347199997.0
2007-05-16 02:30:00,98.91,98.94,98.89,98.92,5619400003.0
2007-05-16 03:00:00,98.91,98.98,98.89,98.92,7646600003.0
2007-05-16 03:30:00,98.92,98.95,98.9,98.93,6948800002.0
2007-05-16 04:00:00,98.92,98.97,98.91,98.925,4173500000.0
2007-05-16 04:30:00,98.93,98.96,98.874,98.877,2669400001.0
2007-05-16 05:00:00,98.94,98.963,98.9,98.95,2130099984.0
2007-05-16 05:30:00,98.95,99.01,98.92,98.99,2653300002.0
2007-05-16 06:00:00,98.99,99.04,98.962,99.0,3746400001.0
2007-05-16 06:30:00,99.005,99.07,98.99,99.0,4761400001.0
2007-05-16 07:00:00,99.0,99.03,98.98,99.0,3088899997.0
2007-05-16 07:30:00,99.0,99.09,98.94,99.07,4684499996.0
2007-05-16 08:00:00,99.07,99.09,98.86,98.87,7588100004.0
2007-05-16 08:30:00,98.88,99.03,98.86,99.025,9287200004.0
2007-05-16 09:00:00,99.03,99.05,98.94,99.0,11299799999.0
2007-05-16 09:30:00,99.01,99.04,98.96,98.98,6916599993.0
2007-05-16 10:00:00,98.98,99.03,98.97,99.02,4312100004.0
2007-05-16 10:30:00,99.02,99.09,99.0,99.08,5415699985.0
2007-05-16 11:00:00,99.07,99.16,99.03,99.11,6788500019.0
2007-05-16 11:30:00,99.11,99.12,99.01,99.04,9176800010.0
2007-05-16 12:00:00,99.04,99.13,99.01,99.09,7599499987.0
2007-05-16 12:30:00,99.09,99.14,99.07,99.09,7821399993.0
2007-05-16 13:00:00,99.09,99.11,99.01,99.05,7938599997.0
2007-05-16 13:30:00,99.04,99.05,98.85,98.93,10894899993.0
2007-05-16 14:00:00,98.93,98.985,98.81,98.88,14187199989.0
2007-05-16 14:30:00,98.85,98.98,98.8,98.97,15929299997.0
2007-05-16 15:00:00,98.98,99.055,98.93,98.97,17846499975.0
2007-05-16 15:30:00,98.97,99.01,98.91,98.985,11481999990.0
2007-05-16 16:00:00,99.0,99.06,98.96,98.97,9893199977.0
2007-05-16 16:30:00,98.96,99.05,98.95,99.01,16147600015.0
2007-05-16 17:00:00,99.0,99.03,98.69,98.76,17453100008.0
2007-05-16 17:30:00,98.76,98.84,98.7,98.74,15479300001.0
2007-05-16 18:00:00,98.75,98.75,98.565,98.62,14014100016.0
2007-05-16 18:30:00,98.615,98.65,98.59,98.62,5164199999.0
2007-05-16 19:00:00,98.63,98.67,98.61,98.62,6874799999.0
2007-05-16 19:30:00,98.63,98.65,98.6,98.63,6199600026.0
2007-05-16 20:00:00,98.63,98.68,98.61,98.67,5424099992.0
2007-05-16 20:30:00,98.68,98.75,98.67,98.7,7164400014.0
2007-05-16 21:00:00,98.69,98.73,98.66,98.69,4646900001.0
2007-05-16 21:30:00,98.69,98.71,98.667,98.71,2657200000.0
2007-05-16 22:00:00,98.71,98.74,98.665,98.71,1941600000.0
2007-05-16 22:30:00,98.69,98.72,98.637,98.67,3169600000.0
2007-05-16 23:00:00,98.67,98.755,98.64,98.725,2045200013.0
2007-05-16 23:30:00,98.745,98.78,98.678,98.696,2058500001.0
2007-05-17 00:00:00,98.725,98.76,98.68,98.72,2706800001.0
2007-05-17 00:30:00,98.715,98.76,98.688,98.745,3540800001.0
2007-05-17 01:00:00,98.755,98.77,98.68,98.72,6358799997.0
2007-05-17 01:30:00,98.715,98.83,98.66,98.785,6889599983.0
2007-05-17 02:00:00,98.78,98.855,98.75,98.83,5197299995.0
2007-05-17 02:30:00,98.835,98.87,98.8,98.825,7016899997.0
2007-05-17 03:00:00,98.83,98.86,98.81,98.83,3881399997.0
2007-05-17 03:30:00,98.83,98.84,98.718,98.78,3921400003.0
2007-05-17 04:00:00,98.78,98.83,98.76,98.82,3650399991.0
2007-05-17 04:30:00,98.82,98.83,98.753,98.79,2985599999.0
2007-05-17 05:00:00,98.79,98.81,98.722,98.776,2834899979.0
2007-05-17 05:30:00,98.79,98.83,98.77,98.82,2995700000.0
2007-05-17 06:00:00,98.82,98.84,98.775,98.81,3716299998.0
2007-05-17 06:30:00,98.81,98.83,98.77,98.78,3426199997.0
2007-05-17 07:00:00,98.78,98.79,98.75,98.76,2840300000.0
2007-05-17 07:30:00,98.77,98.82,98.74,98.77,8675500005.0
2007-05-17 08:00:00,98.77,98.88,98.77,98.875,8153599981.0
2007-05-17 08:30:00,98.87,99.12,98.86,99.02,13692399975.0
2007-05-17 09:00:00,99.005,99.08,98.94,99.06,10280499980.0
2007-05-17 09:30:00,99.07,99.08,98.94,99.01,16134800009.0
2007-05-17 10:00:00,99.01,99.01,98.96,98.97,12529699964.0
2007-05-17 10:30:00,98.97,99.01,98.96,98.97,6248599984.0
2007-05-17 11:00:00,98.98,99.04,98.89,98.93,11337499995.0
2007-05-17 11:30:00,98.93,98.935,98.86,98.89,9390499997.0
2007-05-17 12:00:00,98.89,98.95,98.81,98.86,11074500005.0
2007-05-17 12:30:00,98.86,98.96,98.85,98.92,12724800002.0
2007-05-17 13:00:00,98.93,98.98,98.81,98.93,18098600038.0
2007-05-17 13:30:00,98.93,98.95,98.83,98.94,11750600009.0
2007-05-17 14:00:00,98.93,98.96,98.805,98.84,12710599970.0
2007-05-17 14:30:00,98.81,98.86,98.75,98.835,15742500005.0
2007-05-17 15:00:00,98.83,98.86,98.78,98.8,16314600014.0
2007-05-17 15:30:00,98.8,98.85,98.77,98.83,14518999983.0
2007-05-17 16:00:00,98.83,98.86,98.715,98.81,12947200021.0
2007-05-17 16:30:00,98.815,98.845,98.749,98.845,10013099994.0
2007-05-17 17:00:00,98.849,98.9,98.778,98.89,4977800006.0
2007-05-17 17:30:00,98.9,98.9,98.79,98.83,6259699999.0
2007-05-17 18:00:00,98.83,98.87,98.795,98.835,10951400000.0
2007-05-17 18:30:00,98.835,98.85,98.8,98.82,4975100001.0
2007-05-17 19:00:00,98.82,98.84,98.76,98.8,5636200000.0
2007-05-17 19:30:00,98.795,98.87,98.79,98.83,5909400004.0
2007-05-17 20:00:00,98.84,98.86,98.81,98.83,3312600002.0
2007-05-17 20:30:00,98.83,98.85,98.76,98.77,5090299994.0
2007-05-17 21:00:00,98.77,98.86,98.75,98.82,4417600007.0
2007-05-17 21:30:00,98.83,98.85,98.785,98.84,4118000008.0
2007-05-17 22:00:00,98.835,98.88,98.81,98.84,3480499998.0
2007-05-17 22:30:00,98.84,98.86,98.792,98.81,1719099994.0
2007-05-17 23:00:00,98.8,98.81,98.76,98.79,1726400017.0
2007-05-17 23:30:00,98.795,98.83,98.76,98.8,2669299995.0
2007-05-18 00:00:00,98.8,98.81,98.733,98.79,2435499995.0
2007-05-18 00:30:00,98.8,98.85,98.76,98.81,4213699998.0
2007-05-18 01:00:00,98.82,98.85,98.778,98.815,4190299998.0
2007-05-18 01:30:00,98.815,98.85,98.769,98.83,4781899958.0
2007-05-18 02:00:00,98.83,98.835,98.79,98.81,4358699999.0
2007-05-18 02:30:00,98.81,98.87,98.79,98.83,3940599998.0
2007-05-18 03:00:00,98.82,98.85,98.772,98.83,4543600008.0
2007-05-18 03:30:00,98.791,98.84,98.776,98.8,3619000003.0
2007-05-18 04:00:00,98.81,98.83,98.78,98.79,3121899997.0
2007-05-18 04:30:00,98.79,98.8,98.707,98.78,4772799998.0
2007-05-18 05:00:00,98.78,98.81,98.75,98.78,2615699994.0
2007-05-18 05:30:00,98.78,98.815,98.757,98.785,2199900005.0
2007-05-18 06:00:00,98.78,98.82,98.727,98.82,4254999998.0
2007-05-18 06:30:00,98.815,98.815,98.744,98.79,3476600002.0
2007-05-18 07:00:00,98.79,98.79,98.72,98.77,3048299990.0
2007-05-18 07:30:00,98.77,98.83,98.75,98.8,4717000006.0
2007-05-18 08:00:00,98.8,98.89,98.79,98.84,6519499997.0
2007-05-18 08:30:00,98.84,98.89,98.77,98.88,8836099986.0
2007-05-18 09:00:00,98.87,98.91,98.8,98.87,8766800009.0
2007-05-18 09:30:00,98.87,98.99,98.86,98.955,13132299988.0
2007-05-18 10:00:00,98.96,99.04,98.9,98.93,12417799986.0
2007-05-18 10:30:00,98.93,99.04,98.88,99.0,13771600022.0
2007-05-18 11:00:00,98.99,99.05,98.87,98.98,12831300005.0
2007-05-18 11:30:00,98.98,98.99,98.9,98.93,6282900001.0
2007-05-18 12:00:00,98.92,98.93,98.555,98.68,12031300007.0
2007-05-18 12:30:00,98.68,98.75,98.37,98.39,23371099993.0
2007-05-18 13:00:00,98.39,98.61,98.345,98.55,20266800028.0
2007-05-18 13:30:00,98.55,98.63,98.5,98.53,12370200022.0
2007-05-18 14:00:00,98.55,98.59,98.47,98.5,10885200019.0
2007-05-18 14:30:00,98.5,98.58,98.42,98.54,12269900012.0
2007-05-18 15:00:00,98.55,98.67,98.55,98.6,13318700028.0
2007-05-18 15:30:00,98.6,98.69,98.5,98.54,14008199976.0
2007-05-18 16:00:00,98.54,98.78,98.54,98.74,19813299977.0
2007-05-18 16:30:00,98.74,98.84,98.73,98.77,22004199946.0
2007-05-18 17:00:00,98.77,98.9,98.76,98.83,13793999987.0
2007-05-18 17:30:00,98.83,98.85,98.67,98.69,12497599985.0
2007-05-18 18:00:00,98.695,98.735,98.64,98.72,12736499988.0
2007-05-18 18:30:00,98.679,98.79,98.679,98.75,6825200008.0
2007-05-18 19:00:00,98.75,98.775,98.691,98.745,5234599990.0
2007-05-18 19:30:00,98.75,98.77,98.69,98.74,4356100003.0
2007-05-18 20:00:00,98.74,98.75,98.7,98.71,2620799985.0
2007-05-18 20:30:00,98.71,98.74,98.682,98.7,4393900004.0
2007-05-18 21:00:00,98.7,98.73,98.671,98.7,4107799985.0
2007-05-18 21:30:00,98.705,98.71,98.63,98.65,5646099984.0
2007-05-18 22:00:00,98.64,98.72,98.64,98.69,2460800002.0
2007-05-18 22:30:00,98.69,98.69,98.62,98.64,2742100002.0
2007-05-20 23:00:00,98.696,98.722,98.53,98.62,4850899961.0
2007-05-20 23:30:00,98.63,98.66,98.595,98.65,1169500000.0
2007-05-21 00:00:00,98.63,98.66,98.54,98.55,2246299989.0
2007-05-21 00:30:00,98.55,98.62,98.55,98.61,3814200001.0
2007-05-21 01:00:00,98.6,98.68,98.55,98.67,3018100000.0
2007-05-21 01:30:00,98.635,98.69,98.61,98.65,2432299997.0
2007-05-21 02:00:00,98.66,98.74,98.62,98.72,5567700000.0
2007-05-21 02:30:00,98.72,98.73,98.68,98.72,3963400007.0
2007-05-21 03:00:00,98.72,98.75,98.64,98.665,5223799991.0
2007-05-21 03:30:00,98.665,98.78,98.66,98.74,7906999979.0
2007-05-21 04:00:00,98.74,98.77,98.71,98.75,4687000004.0
2007-05-21 04:30:00,98.75,98.77,98.718,98.75,2391600000.0
2007-05-21 05:00:00,98.75,98.76,98.715,98.75,3276199997.0
2007-05-21 05:30:00,98.715,98.77,98.714,98.75,3197200002.0
2007-05-21 06:00:00,98.75,98.76,98.72,98.75,3675600003.0
2007-05-21 06:30:00,98.75,98.76,98.7,98.71,3382999991.0
2007-05-21 07:00:00,98.708,98.755,98.666,98.71,3894600010.0
2007-05-21 07:30:00,98.71,98.76,98.7,98.75,4874399988.0
2007-05-21 08:00:00,98.76,98.79,98.73,98.76,5611999987.0
2007-05-21 08:30:00,98.76,98.81,98.68,98.69,6516299986.0
2007-05-21 09:00:00,98.69,98.77,98.68,98.77,5547300005.0
2007-05-21 09:30:00,98.77,98.81,98.72,98.78,8230299988.0
2007-05-21 10:00:00,98.79,98.82,98.76,98.82,6151700015.0
2007-05-21 10:30:00,98.82,98.83,98.78,98.79,4116899999.0
2007-05-21 11:00:00,98.8,98.83,98.77,98.79,5713400003.0
2007-05-21 11:30:00,98.79,98.81,98.7,98.73,5728399998.0
2007-05-21 12:00:00,98.73,98.73,98.65,98.69,13742600012.0
2007-05-21 12:30:00,98.69,98.7,98.57,98.63,11114999987.0
2007-05-21 13:00:00,98.63,98.67,98.585,98.6,5543099990.0
2007-05-21 13:30:00,98.6,98.61,98.54,98.6,6911800012.0
2007-05-21 14:00:00,98.6,98.64,98.56,98.64,8964700001.0
2007-05-21 14:30:00,98.64,98.72,98.64,98.67,9306199992.0
2007-05-21 15:00:00,98.67,98.74,98.64,98.72,7518900005.0
2007-05-21 15:30:00,98.72,98.75,98.68,98.69,7228999990.0
2007-05-21 16:00:00,98.69,98.72,98.68,98.71,6955699988.0
2007-05-21 16:30:00,98.71,98.82,98.685,98.82,10007099987.0
2007-05-21 17:00:00,98.83,98.83,98.745,98.78,9395100020.0
2007-05-21 17:30:00,98.78,98.81,98.74,98.77,6631399986.0
2007-05-21 18:00:00,98.77,98.83,98.75,98.805,8890599987.0
2007-05-21 18:30:00,98.81,98.84,98.76,98.765,7015799999.0
2007-05-21 19:00:00,98.77,98.82,98.726,98.77,6443799991.0
2007-05-21 19:30:00,98.77,98.79,98.731,98.74,3976100000.0
2007-05-21 20:00:00,98.735,98.75,98.69,98.71,5295600000.0
2007-05-21 20:30:00,98.705,98.76,98.657,98.73,4720499994.0
2007-05-21 21:00:00,98.74,98.74,98.68,98.7,5963799990.0
2007-05-21 21:30:00,98.695,98.73,98.68,98.7,3279000002.0
2007-05-21 22:00:00,98.7,98.7,98.637,98.69,3501800000.0
2007-05-21 22:30:00,98.648,98.71,98.648,98.66,2588800002.0
2007-05-21 23:00:00,98.66,98.72,98.65,98.69,3576800015.0
2007-05-21 23:30:00,98.685,98.77,98.658,98.75,2565800003.0
2007-05-22 00:00:00,98.78,98.78,98.698,98.76,3479100002.0
2007-05-22 00:30:00,98.76,98.77,98.7,98.74,3159500002.0
2007-05-22 01:00:00,98.74,98.76,98.7,98.74,3114699998.0
2007-05-22 01:30:00,98.74,98.75,98.675,98.715,3830500010.0
2007-05-22 02:00:00,98.71,98.72,98.65,98.685,6278299989.0
2007-05-22 02:30:00,98.685,98.72,98.67,98.7,7200799981.0
2007-05-22 03:00:00,98.7,98.74,98.68,98.73,4336300002.0
2007-05-22 03:30:00,98.73,98.74,98.629,98.71,3448699997.0
2007-05-22 04:00:00,98.71,98.72,98.623,98.68,3746000006.0
2007-05-22 04:30:00,98.639,98.74,98.638,98.72,4340699995.0
2007-05-22 05:00:00,98.72,98.74,98.678,98.72,1781600002.0
2007-05-22 05:30:00,98.72,98.72,98.652,98.681,2617100001.0
2007-05-22 06:00:00,98.7,98.71,98.649,98.675,4302399992.0
2007-05-22 06:30:00,98.68,98.74,98.66,98.74,3255799994.0
2007-05-22 07:00:00,98.74,98.76,98.644,98.72,3266400001.0
2007-05-22 07:30:00,98.72,98.74,98.63,98.72,2370399999.0
2007-05-22 08:00:00,98.725,98.75,98.59,98.65,10908499995.0
2007-05-22 08:30:00,98.63,98.69,98.56,98.64,11145499986.0
2007-05-22 09:00:00,98.64,98.67,98.54,98.58,10294900032.0
2007-05-22 09:30:00,98.58,98.73,98.57,98.73,11730299992.0
2007-05-22 10:00:00,98.73,98.78,98.69,98.75,7777199989.0
2007-05-22 10:30:00,98.74,98.78,98.69,98.76,6943699991.0
2007-05-22 11:00:00,98.75,98.77,98.69,98.76,10320099982.0
2007-05-22 11:30:00,98.755,98.76,98.6,98.67,7370600021.0
2007-05-22 12:00:00,98.66,98.68,98.61,98.62,8759400011.0
2007-05-22 12:30:00,98.63,98.66,98.59,98.61,4007799995.0
2007-05-22 13:00:00,98.61,98.64,98.57,98.6,3953499991.0
2007-05-22 13:30:00,98.61,98.64,98.54,98.58,5178500001.0
2007-05-22 14:00:00,98.58,98.7,98.57,98.66,10491200004.0
2007-05-22 14:30:00,98.66,98.67,98.61,98.64,8204499965.0
2007-05-22 15:00:00,98.64,98.66,98.6,98.62,5529600004.0
2007-05-22 15:30:00,98.62,98.67,98.61,98.65,7840000000.0
2007-05-22 16:00:00,98.65,98.75,98.64,98.71,10915699991.0
2007-05-22 16:30:00,98.71,98.72,98.675,98.69,12688900005.0
2007-05-22 17:00:00,98.7,98.73,98.675,98.71,6711899990.0
2007-05-22 17:30:00,98.72,98.77,98.71,98.75,11492399944.0
2007-05-22 18:00:00,98.745,98.92,98.74,98.83,17340799945.0
2007-05-22 18:30:00,98.82,98.89,98.805,98.87,7998999985.0
2007-05-22 19:00:00,98.87,98.93,98.85,98.905,6769100001.0
2007-05-22 19:30:00,98.9,98.93,98.84,98.87,6780499995.0
2007-05-22 20:00:00,98.88,98.9,98.813,98.817,3387899989.0
2007-05-22 20:30:00,98.86,98.87,98.795,98.85,4431700000.0
2007-05-22 21:00:00,98.86,98.88,98.79,98.83,4164400001.0
2007-05-22 21:30:00,98.83,98.86,98.788,98.85,3870200002.0
2007-05-22 22:00:00,98.85,98.9,98.81,98.85,4448499993.0
2007-05-22 22:30:00,98.855,98.88,98.789,98.81,2724599997.0
2007-05-22 23:00:00,98.81,98.87,98.775,98.81,2499200005.0
2007-05-22 23:30:00,98.82,98.84,98.77,98.805,2485500014.0
2007-05-23 00:00:00,98.81,98.86,98.772,98.86,3313999992.0
2007-05-23 00:30:00,98.86,98.91,98.85,98.89,6210900011.0
2007-05-23 01:00:00,98.89,98.94,98.87,98.9,7763600026.0
2007-05-23 01:30:00,98.9,98.93,98.88,98.915,4202199996.0
2007-05-23 02:00:00,98.92,99.01,98.89,98.99,8652000005.0
2007-05-23 02:30:00,98.99,99.01,98.92,98.97,10094399956.0
2007-05-23 03:00:00,98.97,98.99,98.93,98.95,6673699990.0
2007-05-23 03:30:00,98.95,98.97,98.895,98.95,5018999995.0
2007-05-23 04:00:00,98.95,98.97,98.91,98.96,6044799990.0
2007-05-23 04:30:00,98.96,99.01,98.91,98.98,6784299966.0
2007-05-23 05:00:00,98.98,99.03,98.98,99.0,5005799988.0
2007-05-23 05:30:00,99.0,99.01,98.96,98.965,6827199967.0
2007-05-23 06:00:00,98.97,98.98,98.94,98.98,6401099985.0
2007-05-23 06:30:00,98.98,98.99,98.94,98.96,5196599997.0
2007-05-23 07:00:00,98.955,99.0,98.94,98.96,7419499993.0
2007-05-23 07:30:00,98.96,98.98,98.92,98.98,8895199993.0
2007-05-23 08:00:00,98.98,99.08,98.96,99.08,11152399976.0
2007-05-23 08:30:00,99.07,99.11,98.99,99.11,22191099989.0
2007-05-23 09:00:00,99.11,99.16,99.05,99.11,23578800034.0
2007-05-23 09:30:00,99.11,99.13,98.91,99.03,26881399966.0
2007-05-23 10:00:00,99.03,99.04,98.87,98.87,21624099975.0
2007-05-23 10:30:00,98.87,99.03,98.87,98.99,17372000009.0
2007-05-23 11:00:00,98.99,99.03,98.925,98.99,17774899953.0
2007-05-23 11:30:00,98.99,99.04,98.94,98.955,18790299944.0
2007-05-23 12:00:00,98.955,99.005,98.93,98.99,20309800016.0
2007-05-23 12:30:00,98.99,99.065,98.98,99.02,25604200006.0
2007-05-23 13:00:00,99.02,99.065,98.965,99.03,23485499993.0
2007-05-23 13:30:00,99.04,99.1,99.015,99.07,30116200008.0
2007-05-23 14:00:00,99.07,99.14,99.03,99.09,30265599912.0
2007-05-23 14:30:00,99.1,99.11,99.005,99.06,24659800002.0
2007-05-23 15:00:00,99.06,99.08,99.01,99.05,21096700001.0
2007-05-23 15:30:00,99.05,99.125,98.995,99.08,25320399989.0
2007-05-23 16:00:00,99.08,99.09,98.98,99.02,26074299966.0
2007-05-23 16:30:00,99.03,99.12,98.99,99.08,21422399986.0
2007-05-23 17:00:00,99.075,99.1,98.99,99.08,17046700021.0
2007-05-23 17:30:00,99.08,99.11,99.0,99.05,11404999981.0
2007-05-23 18:00:00,99.05,99.15,99.03,99.09,11683899964.0
2007-05-23 18:30:00,99.1,99.11,99.04,99.08,10863799987.0
2007-05-23 19:00:00,99.08,99.17,99.07,99.12,14608499990.0
2007-05-23 19:30:00,99.12,99.13,98.99,99.02,14784999922.0
2007-05-23 20:00:00,99.02,99.08,99.005,99.01,13486499975.0
2007-05-23 20:30:00,99.02,99.1,99.01,99.06,14618699972.0
2007-05-23 21:00:00,99.08,99.12,99.06,99.105,5882600004.0
2007-05-23 21:30:00,99.11,99.13,99.07,99.07,4491699996.0
2007-05-23 22:00:00,99.07,99.12,99.02,99.06,4466399990.0
2007-05-23 22:30:00,99.06,99.12,99.038,99.06,4898299991.0
2007-05-23 23:00:00,99.05,99.11,99.02,99.09,3624400018.0
2007-05-23 23:30:00,99.06,99.09,98.98,99.02,3114600022.0
2007-05-24 00:00:00,99.03,99.05,98.974,99.01,2850500009.0
2007-05-24 00:30:00,99.005,99.04,98.967,98.99,3356499993.0
2007-05-24 01:00:00,98.985,99.04,98.936,99.01,4339299996.0
2007-05-24 01:30:00,99.015,99.05,98.96,99.0,3338100007.0
2007-05-24 02:00:00,99.0,99.01,98.92,98.95,7999900007.0
2007-05-24 02:30:00,98.945,99.05,98.881,99.04,7184200005.0
2007-05-24 03:00:00,99.04,99.04,98.96,98.97,6101200009.0
2007-05-24 03:30:00,98.975,99.075,98.95,99.04,7767300001.0
2007-05-24 04:00:00,99.06,99.06,98.94,99.01,7060399996.0
2007-05-24 04:30:00,99.01,99.02,98.95,98.995,4839499989.0
2007-05-24 05:00:00,99.0,99.04,98.98,99.0,5317999989.0
2007-05-24 05:30:00,99.0,99.0,98.95,98.98,3188799987.0
2007-05-24 06:00:00,98.98,99.02,98.94,99.01,7226300010.0
2007-05-24 06:30:00,99.01,99.04,98.98,99.02,4775900008.0
2007-05-24 07:00:00,99.02,99.04,98.963,99.03,5058399986.0
2007-05-24 07:30:00,99.04,99.07,98.968,99.07,6349300001.0
2007-05-24 08:00:00,99.07,99.08,98.99,99.02,14412699953.0
2007-05-24 08:30:00,99.02,99.05,98.85,98.95,26507399978.0
2007-05-24 09:00:00,98.95,98.97,98.85,98.885,22620299962.0
2007-05-24 09:30:00,98.88,98.91,98.77,98.78,29960799969.0
2007-05-24 10:00:00,98.71,98.86,98.69,98.84,25914899999.0
2007-05-24 10:30:00,98.84,98.89,98.77,98.81,17593400000.0
2007-05-24 11:00:00,98.79,98.82,98.64,98.72,26654899985.0
2007-05-24 11:30:00,98.72,98.75,98.66,98.69,16400999985.0
2007-05-24 12:00:00,98.69,98.75,98.685,98.69,11333799990.0
2007-05-24 12:30:00,98.69,98.79,98.685,98.77,20133000002.0
2007-05-24 13:00:00,98.77,98.84,98.74,98.81,16827199988.0
2007-05-24 13:30:00,98.815,98.84,98.74,98.79,15019699976.0
2007-05-24 14:00:00,98.79,98.9,98.75,98.8,19938799965.0
2007-05-24 14:30:00,98.86,98.9,98.74,98.77,30095099958.0
2007-05-24 15:00:00,98.77,98.86,98.76,98.85,20113899996.0
2007-05-24 15:30:00,98.85,98.85,98.72,98.76,25323799998.0
2007-05-24 16:00:00,98.76,98.83,98.71,98.79,28413700020.0
2007-05-24 16:30:00,98.78,98.82,98.755,98.81,27770699931.0
2007-05-24 17:00:00,98.81,98.85,98.69,98.78,30063099897.0
2007-05-24 17:30:00,98.78,98.8,98.7,98.79,18756099958.0
2007-05-24 18:00:00,98.78,98.86,98.75,98.82,19086299967.0
2007-05-24 18:30:00,98.82,98.84,98.76,98.8,15918299948.0
2007-05-24 19:00:00,98.81,98.86,98.734,98.845,9141599994.0
2007-05-24 19:30:00,98.85,98.9,98.82,98.885,7157300005.0
2007-05-24 20:00:00,98.89,98.91,98.83,98.87,7056399999.0
2007-05-24 20:30:00,98.87,98.93,98.83,98.91,12318900010.0
2007-05-24 21:00:00,98.92,98.93,98.81,98.84,6744899995.0
2007-05-24 21:30:00,98.83,98.84,98.76,98.82,9949600004.0
2007-05-24 22:00:00,98.84,98.91,98.79,98.83,5416299997.0
2007-05-24 22:30:00,98.83,98.87,98.8,98.85,3200200000.0
2007-05-24 23:00:00,98.84,98.84,98.75,98.8,1799400004.0
2007-05-24 23:30:00,98.76,98.92,98.739,98.91,2496900006.0
2007-05-25 00:00:00,98.91,98.91,98.779,98.805,2821499998.0
2007-05-25 00:30:00,98.81,98.88,98.77,98.84,4073899987.0
2007-05-25 01:00:00,98.84,98.86,98.78,98.82,5039500011.0
2007-05-25 01:30:00,98.82,98.9,98.62,98.745,14055700010.0
2007-05-25 02:00:00,98.75,98.77,98.67,98.69,9738099999.0
2007-05-25 02:30:00,98.67,98.69,98.54,98.61,22695599928.0
2007-05-25 03:00:00,98.61,98.61,98.38,98.49,22106799904.0
2007-05-25 03:30:00,98.5,98.56,98.44,98.55,17217199973.0
2007-05-25 04:00:00,98.55,98.6,98.51,98.57,11660199977.0
2007-05-25 04:30:00,98.57,98.61,98.54,98.57,8863699961.0
2007-05-25 05:00:00,98.565,98.6,98.54,98.56,6703099974.0
2007-05-25 05:30:00,98.555,98.61,98.55,98.58,5642499997.0
2007-05-25 06:00:00,98.59,98.6,98.52,98.58,9224999994.0
2007-05-25 06:30:00,98.58,98.63,98.548,98.605,6789899994.0
2007-05-25 07:00:00,98.61,98.72,98.58,98.66,10119499999.0
2007-05-25 07:30:00,98.66,98.74,98.64,98.66,13543800029.0
2007-05-25 08:00:00,98.66,98.79,98.6,98.77,12281199990.0
2007-05-25 08:30:00,98.77,98.84,98.72,98.83,22914999958.0
2007-05-25 09:00:00,98.83,98.88,98.78,98.85,22433899996.0
2007-05-25 09:30:00,98.845,98.95,98.81,98.93,25846600003.0
2007-05-25 10:00:00,98.93,98.94,98.78,98.79,19471500000.0
2007-05-25 10:30:00,98.8,98.99,98.79,98.88,19596599973.0
2007-05-25 11:00:00,98.88,98.95,98.8,98.895,14671599925.0
2007-05-25 11:30:00,98.895,98.96,98.83,98.86,8151999982.0
2007-05-25 12:00:00,98.843,98.93,98.826,98.9,10247799949.0
2007-05-25 12:30:00,98.9,99.15,98.89,99.095,10953799991.0
2007-05-25 13:00:00,99.1,99.13,98.99,99.09,12965499991.0
2007-05-25 13:30:00,99.09,99.13,99.04,99.06,12271900011.0
2007-05-25 14:00:00,99.07,99.12,99.02,99.075,15577400060.0
2007-05-25 14:30:00,99.07,99.15,99.04,99.06,17923300009.0
2007-05-25 15:00:00,99.06,99.1,99.04,99.08,12882099987.0
2007-05-25 15:30:00,99.09,99.11,98.98,98.98,12715499972.0
2007-05-25 16:00:00,99.0,99.14,99.0,99.09,31279999942.0
2007-05-25 16:30:00,99.09,99.13,99.075,99.11,22081399964.0
2007-05-25 17:00:00,99.11,99.16,99.09,99.1,18108999938.0
2007-05-25 17:30:00,99.1,99.13,99.065,99.085,10871499968.0
2007-05-25 18:00:00,99.09,99.14,99.05,99.1,10285599929.0
2007-05-25 18:30:00,99.1,99.14,99.08,99.13,7021099997.0
2007-05-25 19:00:00,99.13,99.16,99.07,99.07,7422900017.0
2007-05-25 19:30:00,99.1,99.125,99.06,99.095,4690100001.0
2007-05-25 20:00:00,99.095,99.13,99.06,99.1,3205799988.0
2007-05-25 20:30:00,99.1,99.13,99.064,99.11,2985199999.0
2007-05-25 21:00:00,99.11,99.16,99.08,99.115,5229999991.0
2007-05-25 21:30:00,99.12,99.155,99.069,99.13,4243600010.0
2007-05-25 22:00:00,99.13,99.21,99.08,99.2,5214099998.0
2007-05-25 22:30:00,99.2,99.205,99.09,99.12,4662700004.0
2007-05-27 23:00:00,99.108,99.165,99.072,99.112,3482399999.0
2007-05-27 23:30:00,99.083,99.19,99.064,99.08,3903099998.0
2007-05-28 00:00:00,99.08,99.18,99.06,99.1,4384399985.0
2007-05-28 00:30:00,99.11,99.24,99.11,99.22,3091300009.0
2007-05-28 01:00:00,99.23,99.23,99.15,99.18,2720099988.0
2007-05-28 01:30:00,99.18,99.22,99.15,99.18,3053699990.0
2007-05-28 02:00:00,99.19,99.19,99.1,99.15,3643000013.0
2007-05-28 02:30:00,99.15,99.16,99.08,99.14,4284100003.0
2007-05-28 03:00:00,99.14,99.15,99.08,99.14,3769000005.0
2007-05-28 03:30:00,99.14,99.15,99.07,99.09,3041200004.0
2007-05-28 04:00:00,99.09,99.17,99.077,99.16,3270800000.0
2007-05-28 04:30:00,99.16,99.19,99.113,99.18,3001100008.0
2007-05-28 05:00:00,99.16,99.18,99.11,99.13,3749599981.0
2007-05-28 05:30:00,99.13,99.15,99.068,99.12,2782899996.0
2007-05-28 06:00:00,99.084,99.15,99.082,99.15,2930100017.0
2007-05-28 06:30:00,99.15,99.18,99.113,99.15,1918000000.0
2007-05-28 07:00:00,99.15,99.174,99.108,99.16,4446599990.0
2007-05-28 07:30:00,99.13,99.17,99.107,99.122,3689300010.0
2007-05-28 08:00:00,99.15,99.19,99.1,99.12,5713800016.0
2007-05-28 08:30:00,99.12,99.15,99.082,99.12,5108800013.0
2007-05-28 09:00:00,99.11,99.16,99.078,99.14,3769900004.0
2007-05-28 09:30:00,99.13,99.14,99.033,99.11,3724599981.0
2007-05-28 10:00:00,99.11,99.12,99.061,99.11,6901699999.0
2007-05-28 10:30:00,99.102,99.14,99.051,99.11,4082199998.0
2007-05-28 11:00:00,99.1,99.12,99.05,99.07,5654299978.0
2007-05-28 11:30:00,99.041,99.09,99.03,99.09,4896299995.0
2007-05-28 12:00:00,99.09,99.1,99.05,99.08,3269600019.0
2007-05-28 12:30:00,99.08,99.093,99.04,99.09,6186000038.0
2007-05-28 13:00:00,99.1,99.103,99.043,99.08,8196999988.0
2007-05-28 13:30:00,99.08,99.085,99.01,99.07,7374699991.0
2007-05-28 14:00:00,99.07,99.08,99.02,99.05,3931400021.0
2007-05-28 14:30:00,99.021,99.12,99.008,99.07,7038800000.0
2007-05-28 15:00:00,99.07,99.09,99.008,99.05,3442999997.0
2007-05-28 15:30:00,99.05,99.07,99.015,99.06,4452699977.0
2007-05-28 16:00:00,99.06,99.07,99.004,99.03,3716199991.0
2007-05-28 16:30:00,99.03,99.05,98.975,99.03,5941299999.0
2007-05-28 17:00:00,99.03,99.055,98.979,99.055,10966099961.0
2007-05-28 17:30:00,99.032,99.069,98.98,99.0,5522299987.0
2007-05-28 18:00:00,99.01,99.01,98.955,99.0,3322500014.0
2007-05-28 18:30:00,99.0,99.02,98.967,99.01,7974299992.0
2007-05-28 19:00:00,99.01,99.03,98.978,99.025,7088299993.0
2007-05-28 19:30:00,99.025,99.03,98.99,99.0,2243299989.0
2007-05-28 20:00:00,98.997,99.09,98.984,99.035,7648999974.0
2007-05-28 20:30:00,99.04,99.04,98.98,99.025,3674399980.0
2007-05-28 21:00:00,99.005,99.03,98.974,98.995,5842800002.0
2007-05-28 21:30:00,99.023,99.04,98.978,99.01,6895500018.0
2007-05-28 22:00:00,99.01,99.06,98.988,99.023,3432400008.0
2007-05-28 22:30:00,99.02,99.05,98.99,99.02,3786600009.0
2007-05-28 23:00:00,99.01,99.03,98.97,99.005,2047500004.0
2007-05-28 23:30:00,99.005,99.02,98.939,98.967,3259700002.0
2007-05-29 00:00:00,98.99,99.05,98.957,99.05,5317699990.0
2007-05-29 00:30:00,99.04,99.08,99.004,99.06,3178499990.0
2007-05-29 01:00:00,99.06,99.12,99.02,99.04,4634700010.0
2007-05-29 01:30:00,99.04,99.06,98.96,99.02,6992599973.0
2007-05-29 02:00:00,99.025,99.06,98.99,99.03,6740000019.0
2007-05-29 02:30:00,99.03,99.06,98.99,99.05,7360200013.0
2007-05-29 03:00:00,99.05,99.05,98.94,98.95,6925099978.0
2007-05-29 03:30:00,98.95,98.95,98.74,98.75,19073499990.0
2007-05-29 04:00:00,98.75,98.82,98.68,98.805,16778100025.0
2007-05-29 04:30:00,98.81,98.82,98.66,98.77,11702700000.0
2007-05-29 05:00:00,98.77,98.81,98.72,98.76,8170600002.0
2007-05-29 05:30:00,98.765,98.78,98.7,98.71,7460999986.0
2007-05-29 06:00:00,98.72,98.8,98.71,98.78,9027600005.0
2007-05-29 06:30:00,98.78,98.87,98.76,98.86,7063200004.0
2007-05-29 07:00:00,98.86,98.87,98.83,98.85,6586599976.0
2007-05-29 07:30:00,98.85,98.9,98.82,98.86,11510699965.0
2007-05-29 08:00:00,98.85,98.86,98.77,98.835,11431899979.0
2007-05-29 08:30:00,98.85,98.88,98.74,98.82,19944799966.0
2007-05-29 09:00:00,98.81,98.88,98.8,98.86,25034499995.0
2007-05-29 09:30:00,98.86,98.9,98.8,98.86,21485900029.0
2007-05-29 10:00:00,98.85,98.96,98.83,98.96,25002399990.0
2007-05-29 10:30:00,98.95,99.1,98.94,99.085,28886799983.0
2007-05-29 11:00:00,99.085,99.22,99.07,99.21,27655999950.0
2007-05-29 11:30:00,99.2,99.32,99.175,99.2,20438999988.0
2007-05-29 12:00:00,99.2,99.35,99.18,99.31,18316099992.0
2007-05-29 12:30:00,99.28,99.395,99.23,99.305,22342799977.0
2007-05-29 13:00:00,99.305,99.36,99.24,99.26,16987399965.0
2007-05-29 13:30:00,99.26,99.47,99.24,99.43,23233699956.0
2007-05-29 14:00:00,99.43,99.54,99.4,99.53,23993299946.0
2007-05-29 14:30:00,99.53,99.56,99.47,99.52,18800400027.0
2007-05-29 15:00:00,99.52,99.56,99.47,99.55,16207900022.0
2007-05-29 15:30:00,99.55,99.61,99.52,99.52,19369799943.0
2007-05-29 16:00:00,99.51,99.59,99.47,99.485,25223399984.0
2007-05-29 16:30:00,99.49,99.55,99.474,99.49,26821199956.0
2007-05-29 17:00:00,99.49,99.605,99.48,99.575,18746299960.0
2007-05-29 17:30:00,99.575,99.63,99.54,99.59,14567099969.0
2007-05-29 18:00:00,99.58,99.58,99.46,99.49,12840899999.0
2007-05-29 18:30:00,99.49,99.55,99.46,99.48,9619399990.0
2007-05-29 19:00:00,99.48,99.48,99.31,99.33,16887999990.0
2007-05-29 19:30:00,99.33,99.34,99.2,99.23,19602499956.0
2007-05-29 20:00:00,99.23,99.26,99.15,99.245,15594399990.0
2007-05-29 20:30:00,99.25,99.31,99.23,99.245,12060599973.0
2007-05-29 21:00:00,99.245,99.26,99.184,99.225,6510800014.0
2007-05-29 21:30:00,99.23,99.29,99.21,99.28,6283799998.0
2007-05-29 22:00:00,99.28,99.31,99.25,99.29,4535100006.0
2007-05-29 22:30:00,99.29,99.32,99.23,99.23,2494700003.0
2007-05-29 23:00:00,99.23,99.27,99.18,99.24,3364500027.0
2007-05-29 23:30:00,99.24,99.31,99.21,99.3,4434200006.0
2007-05-30 00:00:00,99.3,99.34,99.227,99.227,4121199997.0
2007-05-30 00:30:00,99.29,99.32,99.21,99.25,6117499999.0
2007-05-30 01:00:00,99.25,99.3,99.22,99.29,5157799993.0
2007-05-30 01:30:00,99.285,99.355,99.22,99.27,8085500011.0
2007-05-30 02:00:00,99.25,99.33,99.19,99.23,11682399968.0
2007-05-30 02:30:00,99.23,99.24,99.12,99.15,14060799965.0
2007-05-30 03:00:00,99.14,99.19,99.03,99.04,12947699979.0
2007-05-30 03:30:00,99.04,99.31,98.98,99.215,18671900049.0
2007-05-30 04:00:00,99.22,99.27,99.11,99.24,12609899999.0
2007-05-30 04:30:00,99.24,99.25,99.146,99.18,9790100006.0
2007-05-30 05:00:00,99.18,99.215,99.12,99.14,9323699981.0
2007-05-30 05:30:00,99.14,99.18,99.114,99.17,6787499971.0
2007-05-30 06:00:00,99.17,99.22,99.14,99.18,8050899972.0
2007-05-30 06:30:00,99.18,99.21,99.14,99.19,5869399997.0
2007-05-30 07:00:00,99.19,99.26,99.12,99.245,13089700006.0
2007-05-30 07:30:00,99.25,99.29,99.17,99.28,12334699979.0
2007-05-30 08:00:00,99.28,99.33,99.23,99.32,16139099984.0
2007-05-30 08:30:00,99.32,99.34,99.17,99.3,24696700029.0
2007-05-30 09:00:00,99.3,99.3,99.16,99.225,24926199994.0
2007-05-30 09:30:00,99.225,99.32,99.21,99.27,19407299995.0
2007-05-30 10:00:00,99.27,99.36,99.2,99.35,21457800026.0
2007-05-30 10:30:00,99.35,99.4,99.31,99.34,18793299993.0
2007-05-30 11:00:00,99.34,99.37,99.24,99.28,13491900010.0
2007-05-30 11:30:00,99.28,99.32,99.23,99.24,11206300059.0
2007-05-30 12:00:00,99.25,99.25,99.19,99.21,15028500052.0
2007-05-30 12:30:00,99.21,99.22,99.115,99.18,17697900023.0
2007-05-30 13:00:00,99.18,99.2,99.13,99.16,12510699980.0
2007-05-30 13:30:00,99.16,99.16,99.055,99.15,22678599949.0
2007-05-30 14:00:00,99.14,99.2,99.03,99.115,26069999980.0
2007-05-30 14:30:00,99.12,99.13,99.05,99.1,25009999973.0
2007-05-30 15:00:00,99.1,99.15,99.08,99.12,27953299997.0
2007-05-30 15:30:00,99.12,99.21,99.075,99.19,24953399964.0
2007-05-30 16:00:00,99.19,99.28,99.17,99.2,24758299957.0
2007-05-30 16:30:00,99.2,99.21,99.14,99.19,20913999963.0
2007-05-30 17:00:00,99.18,99.22,99.12,99.14,23306299970.0
2007-05-30 17:30:00,99.14,99.19,99.07,99.08,13098399966.0
2007-05-30 18:00:00,99.075,99.14,99.03,99.14,13976699998.0
2007-05-30 18:30:00,99.14,99.15,99.06,99.075,7079599998.0
2007-05-30 19:00:00,99.08,99.1,99.045,99.06,6924099971.0
2007-05-30 19:30:00,99.06,99.125,99.02,99.09,6151200006.0
2007-05-30 20:00:00,99.09,99.16,99.06,99.16,12369299989.0
2007-05-30 20:30:00,99.16,99.24,99.15,99.225,11401099986.0
2007-05-30 21:00:00,99.22,99.26,99.185,99.23,6740699993.0
2007-05-30 21:30:00,99.225,99.32,99.22,99.29,6822999993.0
2007-05-30 22:00:00,99.29,99.33,99.26,99.28,4586400001.0
2007-05-30 22:30:00,99.28,99.31,99.22,99.22,4284900006.0
2007-05-30 23:00:00,99.22,99.27,99.19,99.26,2724300028.0
2007-05-30 23:30:00,99.245,99.27,99.2,99.23,2512700009.0
2007-05-31 00:00:00,99.24,99.25,99.16,99.24,3768800008.0
2007-05-31 00:30:00,99.24,99.26,99.14,99.17,5567699995.0
2007-05-31 01:00:00,99.19,99.23,99.15,99.19,4955400018.0
2007-05-31 01:30:00,99.19,99.21,99.12,99.2,4618700002.0
2007-05-31 02:00:00,99.2,99.23,99.1,99.16,8610799997.0
2007-05-31 02:30:00,99.16,99.22,99.12,99.19,8959399978.0
2007-05-31 03:00:00,99.18,99.24,99.15,99.2,7846199987.0
2007-05-31 03:30:00,99.19,99.24,99.09,99.1,13368499988.0
2007-05-31 04:00:00,99.1,99.18,99.06,99.14,9788800000.0
2007-05-31 04:30:00,99.14,99.18,99.11,99.16,7130399999.0
2007-05-31 05:00:00,99.16,99.21,99.144,99.2,5160199980.0
2007-05-31 05:30:00,99.2,99.21,99.149,99.19,4057700007.0
2007-05-31 06:00:00,99.19,99.21,99.15,99.18,4825899990.0
2007-05-31 06:30:00,99.18,99.19,99.14,99.17,5396499994.0
2007-05-31 07:00:00,99.17,99.21,99.13,99.17,7160199994.0
2007-05-31 07:30:00,99.18,99.25,99.11,99.21,10434099992.0
2007-05-31 08:00:00,99.21,99.32,99.18,99.26,14933799977.0
2007-05-31 08:30:00,99.27,99.34,99.22,99.27,21895799996.0
2007-05-31 09:00:00,99.26,99.29,99.18,99.215,18679200032.0
2007-05-31 09:30:00,99.22,99.25,99.18,99.22,15964500061.0
2007-05-31 10:00:00,99.22,99.29,99.22,99.28,18250500021.0
2007-05-31 10:30:00,99.27,99.29,99.17,99.24,16540000022.0
2007-05-31 11:00:00,99.23,99.255,99.2,99.25,11732499993.0
2007-05-31 11:30:00,99.24,99.28,99.21,99.26,19583600047.0
2007-05-31 12:00:00,99.24,99.25,99.175,99.2,18510899961.0
2007-05-31 12:30:00,99.2,99.22,99.16,99.17,11042899978.0
2007-05-31 13:00:00,99.18,99.22,99.12,99.2,14296800031.0
2007-05-31 13:30:00,99.2,99.23,99.12,99.22,21527000049.0
2007-05-31 14:00:00,99.215,99.36,99.185,99.31,26008099962.0
2007-05-31 14:30:00,99.29,99.37,99.28,99.36,26153699979.0
2007-05-31 15:00:00,99.36,99.38,99.29,99.335,15011199960.0
2007-05-31 15:30:00,99.335,99.41,99.33,99.35,26464899943.0
2007-05-31 16:00:00,99.35,99.44,99.315,99.35,36892599977.0
2007-05-31 16:30:00,99.36,99.42,99.33,99.39,28124500039.0
2007-05-31 17:00:00,99.39,99.41,99.295,99.365,34770400003.0
2007-05-31 17:30:00,99.37,99.42,99.345,99.37,15258199941.0
2007-05-31 18:00:00,99.36,99.39,99.31,99.37,9656599971.0
2007-05-31 18:30:00,99.37,99.37,99.305,99.37,9984899971.0
2007-05-31 19:00:00,99.365,99.39,99.32,99.365,9674000000.0
2007-05-31 19:30:00,99.365,99.42,99.34,99.42,8155999977.0
2007-05-31 20:00:00,99.42,99.455,99.36,99.38,10688099944.0
2007-05-31 20:30:00,99.38,99.39,99.27,99.3,11560799971.0
2007-05-31 21:00:00,99.3,99.36,99.3,99.32,6413199994.0
2007-05-31 21:30:00,99.32,99.36,99.3,99.35,4269399988.0
2007-05-31 22:00:00,99.345,99.37,99.31,99.35,3066899993.0
2007-05-31 22:30:00,99.323,99.36,99.3,99.33,3636199997.0
2007-05-31 23:00:00,99.29,99.375,99.27,99.33,3143100005.0
2007-05-31 23:30:00,99.33,99.36,99.29,99.32,2688300003.0
2007-06-01 00:00:00,99.33,99.38,99.278,99.37,5385700009.0
2007-06-01 00:30:00,99.331,99.39,99.311,99.34,4630599979.0
2007-06-01 01:00:00,99.36,99.37,99.302,99.35,3011400002.0
2007-06-01 01:30:00,99.35,99.4,99.321,99.35,3810399998.0
2007-06-01 02:00:00,99.36,99.36,99.3,99.35,4845300005.0
2007-06-01 02:30:00,99.35,99.39,99.33,99.36,6733700004.0
2007-06-01 03:00:00,99.36,99.38,99.34,99.37,6078299972.0
2007-06-01 03:30:00,99.37,99.41,99.37,99.4,6721499999.0
2007-06-01 04:00:00,99.4,99.41,99.328,99.37,5788499982.0
2007-06-01 04:30:00,99.38,99.39,99.36,99.37,4334099983.0
2007-06-01 05:00:00,99.37,99.38,99.326,99.38,3755399988.0
2007-06-01 05:30:00,99.38,99.41,99.339,99.38,3543200004.0
2007-06-01 06:00:00,99.39,99.41,99.341,99.4,3219799987.0
2007-06-01 06:30:00,99.4,99.45,99.357,99.44,7437400012.0
2007-06-01 07:00:00,99.435,99.46,99.41,99.44,5809000003.0
2007-06-01 07:30:00,99.44,99.45,99.39,99.43,9887499984.0
2007-06-01 08:00:00,99.43,99.45,99.32,99.36,13758899970.0
2007-06-01 08:30:00,99.36,99.38,99.29,99.345,29601200028.0
2007-06-01 09:00:00,99.345,99.35,99.24,99.305,24610599982.0
2007-06-01 09:30:00,99.31,99.33,99.23,99.27,17950300033.0
2007-06-01 10:00:00,99.26,99.31,99.24,99.28,12529600014.0
2007-06-01 10:30:00,99.27,99.28,99.22,99.23,14992800007.0
2007-06-01 11:00:00,99.23,99.26,99.19,99.24,14595600027.0
2007-06-01 11:30:00,99.24,99.24,99.17,99.185,17650600048.0
2007-06-01 12:00:00,99.185,99.19,99.08,99.13,18700600013.0
2007-06-01 12:30:00,99.14,99.22,99.12,99.2,12780699983.0
2007-06-01 13:00:00,99.21,99.23,99.17,99.195,14720299978.0
2007-06-01 13:30:00,99.2,99.21,99.095,99.11,13465100031.0
2007-06-01 14:00:00,99.11,99.25,99.0,99.09,21008799961.0
2007-06-01 14:30:00,99.01,99.33,98.96,99.15,21792300021.0
2007-06-01 15:00:00,99.14,99.23,99.12,99.19,21264099984.0
2007-06-01 15:30:00,99.19,99.27,99.16,99.19,26253899953.0
2007-06-01 16:00:00,99.15,99.265,99.04,99.08,41125999953.0
2007-06-01 16:30:00,99.08,99.16,99.05,99.12,36438600021.0
2007-06-01 17:00:00,99.12,99.27,99.105,99.24,30204000008.0
2007-06-01 17:30:00,99.23,99.29,99.16,99.27,19722099940.0
2007-06-01 18:00:00,99.27,99.3,99.2,99.23,8067400030.0
2007-06-01 18:30:00,99.24,99.28,99.17,99.26,3597100004.0
2007-06-01 19:00:00,99.26,99.27,99.19,99.22,3650099995.0
2007-06-01 19:30:00,99.21,99.24,99.16,99.19,2734399997.0
2007-06-01 20:00:00,99.2,99.23,99.16,99.21,2502499981.0
2007-06-01 20:30:00,99.22,99.23,99.18,99.2,2553799989.0
2007-06-01 21:00:00,99.18,99.21,99.143,99.17,4430100005.0
2007-06-01 21:30:00,99.17,99.22,99.107,99.21,2357499985.0
2007-06-01 22:00:00,99.2,99.24,99.172,99.23,2509099997.0
2007-06-01 22:30:00,99.22,99.26,99.191,99.26,1678900004.0
2007-06-03 23:00:00,99.23,99.26,99.17,99.234,7046200016.0
2007-06-03 23:30:00,99.216,99.26,99.184,99.2,3179000000.0
2007-06-04 00:00:00,99.2,99.22,99.138,99.17,4186100018.0
2007-06-04 00:30:00,99.17,99.24,99.14,99.17,2941700016.0
2007-06-04 01:00:00,99.17,99.24,99.14,99.2,4022500002.0
2007-06-04 01:30:00,99.2,99.29,99.18,99.21,5447700001.0
2007-06-04 02:00:00,99.21,99.22,99.14,99.155,8464299973.0
2007-06-04 02:30:00,99.16,99.2,99.11,99.13,8097599986.0
2007-06-04 03:00:00,99.135,99.18,99.124,99.17,5111100007.0
2007-06-04 03:30:00,99.17,99.21,99.13,99.19,7615900018.0
2007-06-04 04:00:00,99.19,99.19,99.13,99.15,8198799966.0
2007-06-04 04:30:00,99.15,99.19,99.108,99.17,4819599988.0
2007-06-04 05:00:00,99.139,99.22,99.091,99.21,5279499986.0
2007-06-04 05:30:00,99.21,99.24,99.163,99.22,4457599988.0
2007-06-04 06:00:00,99.22,99.26,99.21,99.25,4577799979.0
2007-06-04 06:30:00,99.24,99.29,99.221,99.25,4502599996.0
2007-06-04 07:00:00,99.25,99.28,99.228,99.262,7676099979.0
2007-06-04 07:30:00,99.26,99.28,99.2,99.25,8169699992.0
2007-06-04 08:00:00,99.26,99.37,99.24,99.27,10611499988.0
2007-06-04 08:30:00,99.27,99.3,99.17,99.18,16200000002.0
2007-06-04 09:00:00,99.17,99.25,99.15,99.2,15574799977.0
2007-06-04 09:30:00,99.2,99.31,99.18,99.305,19380900018.0
2007-06-04 10:00:00,99.305,99.36,99.28,99.33,16152199985.0
2007-06-04 10:30:00,99.33,99.37,99.3,99.35,12087499956.0
2007-06-04 11:00:00,99.35,99.54,99.34,99.495,21249600010.0
2007-06-04 11:30:00,99.5,99.51,99.42,99.45,15120999990.0
2007-06-04 12:00:00,99.47,99.52,99.43,99.495,11060299966.0
2007-06-04 12:30:00,99.5,99.53,99.46,99.48,13606299965.0
2007-06-04 13:00:00,99.47,99.5,99.43,99.45,12422499980.0
2007-06-04 13:30:00,99.445,99.54,99.445,99.49,13069899974.0
2007-06-04 14:00:00,99.49,99.56,99.49,99.52,22101100053.0
2007-06-04 14:30:00,99.52,99.53,99.35,99.45,42983100060.0
2007-06-04 15:00:00,99.45,99.49,99.4,99.445,33229000073.0
2007-06-04 15:30:00,99.45,99.54,99.43,99.48,30617400025.0
2007-06-04 16:00:00,99.43,99.52,99.43,99.49,33669299983.0
2007-06-04 16:30:00,99.49,99.51,99.45,99.46,25062799981.0
2007-06-04 17:00:00,99.46,99.53,99.46,99.52,25130100010.0
2007-06-04 17:30:00,99.52,99.6,99.49,99.51,17697399979.0
2007-06-04 18:00:00,99.505,99.56,99.45,99.525,13004399972.0
2007-06-04 18:30:00,99.53,99.53,99.46,99.5,8253599970.0
2007-06-04 19:00:00,99.51,99.52,99.46,99.48,11869099988.0
2007-06-04 19:30:00,99.48,99.55,99.419,99.54,8294099969.0
2007-06-04 20:00:00,99.54,99.54,99.49,99.51,8926699981.0
2007-06-04 20:30:00,99.505,99.54,99.47,99.53,9121399967.0
2007-06-04 21:00:00,99.53,99.55,99.474,99.53,5012099994.0
2007-06-04 21:30:00,99.53,99.53,99.47,99.51,4622400013.0
2007-06-04 22:00:00,99.5,99.52,99.452,99.515,2394699991.0
2007-06-04 22:30:00,99.515,99.54,99.479,99.5,3384199990.0
2007-06-04 23:00:00,99.5,99.5,99.4,99.47,2940500015.0
2007-06-04 23:30:00,99.47,99.52,99.429,99.429,2575900002.0
2007-06-05 00:00:00,99.46,99.52,99.434,99.5,4752599997.0
2007-06-05 00:30:00,99.5,99.53,99.47,99.52,3651999984.0
2007-06-05 01:00:00,99.52,99.54,99.43,99.47,6159499987.0
2007-06-05 01:30:00,99.48,99.53,99.465,99.47,6356299967.0
2007-06-05 02:00:00,99.465,99.55,99.44,99.55,7828699981.0
2007-06-05 02:30:00,99.56,99.58,99.5,99.545,8652599980.0
2007-06-05 03:00:00,99.55,99.61,99.53,99.55,6770399961.0
2007-06-05 03:30:00,99.55,99.58,99.5,99.525,7142600005.0
2007-06-05 04:00:00,99.525,99.55,99.486,99.52,4670999991.0
2007-06-05 04:30:00,99.53,99.56,99.52,99.53,6755499955.0
2007-06-05 05:00:00,99.53,99.61,99.53,99.605,4229899995.0
2007-06-05 05:30:00,99.6,99.635,99.557,99.6,6812399988.0
2007-06-05 06:00:00,99.6,99.63,99.56,99.61,7772199981.0
2007-06-05 06:30:00,99.61,99.645,99.56,99.6,8715099961.0
2007-06-05 07:00:00,99.59,99.62,99.56,99.59,5516899978.0
2007-06-05 07:30:00,99.6,99.62,99.55,99.59,8912499992.0
2007-06-05 08:00:00,99.59,99.66,99.55,99.58,14666699915.0
2007-06-05 08:30:00,99.58,99.69,99.57,99.65,19801799914.0
2007-06-05 09:00:00,99.64,99.71,99.585,99.69,27467099974.0
2007-06-05 09:30:00,99.69,99.72,99.59,99.63,23603799960.0
2007-06-05 10:00:00,99.63,99.71,99.585,99.67,23085500003.0
2007-06-05 10:30:00,99.66,99.72,99.64,99.66,18343000027.0
2007-06-05 11:00:00,99.66,99.7,99.64,99.68,16564299955.0
2007-06-05 11:30:00,99.68,99.695,99.6,99.64,20336399982.0
2007-06-05 12:00:00,99.64,99.67,99.6,99.635,15356100030.0
2007-06-05 12:30:00,99.63,99.68,99.61,99.66,10644399980.0
2007-06-05 13:00:00,99.66,99.675,99.58,99.62,17121300050.0
2007-06-05 13:30:00,99.62,99.76,99.6,99.75,15447700019.0
2007-06-05 14:00:00,99.75,99.8,99.68,99.77,36108399962.0
2007-06-05 14:30:00,99.77,99.78,99.55,99.6,41060500055.0
2007-06-05 15:00:00,99.6,99.63,99.44,99.625,36340300022.0
2007-06-05 15:30:00,99.62,99.63,99.54,99.6,23105599968.0
2007-06-05 16:00:00,99.565,99.72,99.54,99.695,8434800000.0
2007-06-05 16:30:00,99.69,99.765,99.65,99.7,17127899966.0
2007-06-05 17:00:00,99.7,99.77,99.66,99.71,22998600007.0
2007-06-05 17:30:00,99.71,99.75,99.65,99.67,21915499978.0
2007-06-05 18:00:00,99.68,99.72,99.575,99.6,28171099981.0
2007-06-05 18:30:00,99.6,99.68,99.6,99.63,23721999948.0
2007-06-05 19:00:00,99.63,99.69,99.56,99.59,16335799992.0
2007-06-05 19:30:00,99.59,99.66,99.58,99.65,12588400047.0
2007-06-05 20:00:00,99.645,99.67,99.6,99.64,11102599983.0
2007-06-05 20:30:00,99.63,99.67,99.6,99.61,9920499968.0
2007-06-05 21:00:00,99.61,99.69,99.61,99.65,5795200001.0
2007-06-05 21:30:00,99.65,99.68,99.61,99.62,4902199997.0
2007-06-05 22:00:00,99.62,99.66,99.57,99.625,7367299993.0
2007-06-05 22:30:00,99.625,99.66,99.59,99.65,5489900008.0
2007-06-05 23:00:00,99.63,99.68,99.59,99.63,2851000008.0
2007-06-05 23:30:00,99.63,99.645,99.569,99.57,3963400006.0
2007-06-06 00:00:00,99.58,99.63,99.56,99.61,3517499999.0
2007-06-06 00:30:00,99.62,99.62,99.55,99.59,5321100005.0
2007-06-06 01:00:00,99.59,99.65,99.58,99.65,5061499993.0
2007-06-06 01:30:00,99.65,99.67,99.62,99.665,5877199984.0
2007-06-06 02:00:00,99.665,99.7,99.62,99.63,8901899965.0
2007-06-06 02:30:00,99.64,99.68,99.61,99.66,6775399980.0
2007-06-06 03:00:00,99.66,99.66,99.6,99.61,5412099973.0
2007-06-06 03:30:00,99.6,99.67,99.58,99.63,10392499992.0
2007-06-06 04:00:00,99.63,99.65,99.58,99.59,7564899961.0
2007-06-06 04:30:00,99.59,99.6,99.53,99.58,7783999985.0
2007-06-06 05:00:00,99.57,99.63,99.56,99.59,6378999997.0
2007-06-06 05:30:00,99.59,99.625,99.56,99.61,5350499985.0
2007-06-06 06:00:00,99.62,99.62,99.56,99.58,6738999991.0
2007-06-06 06:30:00,99.58,99.61,99.56,99.595,4393599994.0
2007-06-06 07:00:00,99.6,99.64,99.57,99.62,5475399994.0
2007-06-06 07:30:00,99.625,99.69,99.61,99.68,8175499971.0
2007-06-06 08:00:00,99.68,99.76,99.65,99.74,14603299962.0
2007-06-06 08:30:00,99.74,99.785,99.69,99.71,18402199951.0
2007-06-06 09:00:00,99.71,99.73,99.65,99.71,19038000022.0
2007-06-06 09:30:00,99.71,99.72,99.59,99.61,20459700041.0
2007-06-06 10:00:00,99.6,99.63,99.49,99.54,33213300000.0
2007-06-06 10:30:00,99.54,99.69,99.5,99.63,31285100084.0
2007-06-06 11:00:00,99.63,99.67,99.58,99.625,26971199959.0
2007-06-06 11:30:00,99.63,99.63,99.54,99.56,19633400026.0
2007-06-06 12:00:00,99.57,99.59,99.44,99.48,30243200091.0
2007-06-06 12:30:00,99.48,99.53,99.43,99.44,29939999947.0
2007-06-06 13:00:00,99.45,99.52,99.42,99.51,28181400038.0
2007-06-06 13:30:00,99.5,99.53,99.37,99.45,29306100058.0
2007-06-06 14:00:00,99.45,99.54,99.43,99.49,30419700000.0
2007-06-06 14:30:00,99.48,99.59,99.41,99.58,42773199991.0
2007-06-06 15:00:00,99.59,99.605,99.49,99.53,28851399959.0
2007-06-06 15:30:00,99.53,99.58,99.49,99.565,29711499988.0
2007-06-06 16:00:00,99.565,99.61,99.51,99.54,26876399984.0
2007-06-06 16:30:00,99.54,99.54,99.345,99.39,33241200021.0
2007-06-06 17:00:00,99.41,99.54,99.38,99.5,21087400005.0
2007-06-06 17:30:00,99.51,99.52,99.39,99.42,13560199961.0
2007-06-06 18:00:00,99.43,99.48,99.4,99.42,7974299992.0
2007-06-06 18:30:00,99.43,99.51,99.4,99.44,8025200004.0
2007-06-06 19:00:00,99.44,99.45,99.35,99.41,9279899997.0
2007-06-06 19:30:00,99.42,99.46,99.36,99.41,6746199978.0
2007-06-06 20:00:00,99.41,99.42,99.35,99.4,4228499995.0
2007-06-06 20:30:00,99.4,99.51,99.38,99.5,6266999998.0
2007-06-06 21:00:00,99.5,99.52,99.46,99.52,4149300010.0
2007-06-06 21:30:00,99.52,99.54,99.48,99.49,3258999994.0
2007-06-06 22:00:00,99.5,99.53,99.47,99.485,2890599996.0
2007-06-06 22:30:00,99.52,99.56,99.499,99.52,2394499998.0
2007-06-06 23:00:00,99.53,99.57,99.46,99.5,3516500047.0
2007-06-06 23:30:00,99.5,99.51,99.43,99.45,2813600043.0
2007-06-07 00:00:00,99.44,99.47,99.38,99.45,3381399997.0
2007-06-07 00:30:00,99.45,99.48,99.38,99.44,3394700002.0
2007-06-07 01:00:00,99.44,99.47,99.39,99.4,3842000003.0
2007-06-07 01:30:00,99.41,99.42,99.33,99.33,3548600006.0
2007-06-07 02:00:00,99.33,99.42,99.26,99.4,10840799984.0
2007-06-07 02:30:00,99.39,99.43,99.35,99.35,4762799985.0
2007-06-07 03:00:00,99.36,99.4,99.35,99.37,3514499995.0
2007-06-07 03:30:00,99.38,99.47,99.37,99.42,7841099990.0
2007-06-07 04:00:00,99.42,99.49,99.39,99.48,6980199999.0
2007-06-07 04:30:00,99.48,99.53,99.46,99.49,4455599987.0
2007-06-07 05:00:00,99.49,99.56,99.49,99.52,4130899983.0
2007-06-07 05:30:00,99.52,99.54,99.47,99.52,4096500003.0
2007-06-07 06:00:00,99.52,99.58,99.49,99.52,7054699983.0
2007-06-07 06:30:00,99.52,99.58,99.495,99.54,5471500004.0
2007-06-07 07:00:00,99.54,99.55,99.47,99.5,4807199993.0
2007-06-07 07:30:00,99.5,99.6,99.47,99.59,5086800005.0
2007-06-07 08:00:00,99.59,99.71,99.58,99.62,11046299987.0
2007-06-07 08:30:00,99.63,99.64,99.537,99.58,11586800018.0
2007-06-07 09:00:00,99.58,99.63,99.44,99.48,23295600060.0
2007-06-07 09:30:00,99.48,99.49,99.4,99.43,17633500019.0
2007-06-07 10:00:00,99.43,99.54,99.42,99.48,18916300059.0
2007-06-07 10:30:00,99.48,99.52,99.38,99.41,17086100019.0
2007-06-07 11:00:00,99.41,99.42,99.23,99.27,20947899984.0
2007-06-07 11:30:00,99.28,99.29,99.19,99.2,17868900017.0
2007-06-07 12:00:00,99.21,99.25,99.15,99.17,23371199970.0
2007-06-07 12:30:00,99.17,99.22,99.11,99.16,15148000024.0
2007-06-07 13:00:00,99.17,99.27,99.12,99.25,14562799998.0
2007-06-07 13:30:00,99.25,99.28,99.18,99.21,19872700016.0
2007-06-07 14:00:00,99.22,99.23,99.11,99.19,24732200027.0
2007-06-07 14:30:00,99.19,99.25,99.17,99.21,25797100069.0
2007-06-07 15:00:00,99.21,99.28,99.2,99.26,18419300008.0
2007-06-07 15:30:00,99.26,99.36,99.21,99.24,23196600007.0
2007-06-07 16:00:00,99.24,99.27,99.17,99.2,26444500020.0
2007-06-07 16:30:00,99.2,99.24,99.12,99.2,26323599975.0
2007-06-07 17:00:00,99.2,99.21,99.04,99.05,28328200054.0
2007-06-07 17:30:00,99.05,99.11,99.01,99.08,15728399984.0
2007-06-07 18:00:00,99.09,99.1,98.93,98.97,15971199978.0
2007-06-07 18:30:00,98.97,99.01,98.64,98.69,21257700043.0
2007-06-07 19:00:00,98.69,98.83,98.68,98.75,17021600011.0
2007-06-07 19:30:00,98.75,98.78,98.68,98.77,12023600028.0
2007-06-07 20:00:00,98.77,98.83,98.76,98.78,6433800011.0
2007-06-07 20:30:00,98.79,98.88,98.78,98.86,6883700001.0
2007-06-07 21:00:00,98.86,98.89,98.77,98.8,6482400005.0
2007-06-07 21:30:00,98.8,98.8,98.73,98.73,6705300044.0
2007-06-07 22:00:00,98.74,98.75,98.67,98.72,6056899993.0
2007-06-07 22:30:00,98.71,98.84,98.69,98.81,5353000005.0
2007-06-07 23:00:00,98.79,98.85,98.79,98.82,3591900034.0
2007-06-07 23:30:00,98.82,98.83,98.71,98.75,3189400012.0
2007-06-08 00:00:00,98.77,98.8,98.7,98.74,6066400004.0
2007-06-08 00:30:00,98.74,98.77,98.69,98.72,6857100004.0
2007-06-08 01:00:00,98.725,98.87,98.7,98.83,11158100012.0
2007-06-08 01:30:00,98.83,98.93,98.82,98.87,10838700001.0
2007-06-08 02:00:00,98.87,98.95,98.81,98.915,13681099975.0
2007-06-08 02:30:00,98.92,98.96,98.79,98.83,15644099952.0
2007-06-08 03:00:00,98.825,98.89,98.8,98.87,8098599977.0
2007-06-08 03:30:00,98.87,98.94,98.85,98.92,10492499946.0
2007-06-08 04:00:00,98.92,99.0,98.89,98.95,11450399954.0
2007-06-08 04:30:00,98.95,98.95,98.85,98.875,9743999986.0
2007-06-08 05:00:00,98.88,98.89,98.835,98.86,6158399970.0
2007-06-08 05:30:00,98.87,98.91,98.86,98.89,7777299971.0
2007-06-08 06:00:00,98.89,98.93,98.844,98.91,7423299977.0
2007-06-08 06:30:00,98.91,98.93,98.86,98.88,7726799976.0
2007-06-08 07:00:00,98.89,98.895,98.834,98.84,8011399978.0
2007-06-08 07:30:00,98.84,98.88,98.8,98.86,15513199974.0
2007-06-08 08:00:00,98.855,98.86,98.73,98.73,20256799945.0
2007-06-08 08:30:00,98.74,98.8,98.64,98.74,25860499970.0
2007-06-08 09:00:00,98.74,98.74,98.33,98.48,31963899958.0
2007-06-08 09:30:00,98.46,98.57,98.43,98.47,29720400026.0
2007-06-08 10:00:00,98.47,98.55,98.36,98.52,36774200064.0
2007-06-08 10:30:00,98.53,98.62,98.49,98.57,30419699990.0
2007-06-08 11:00:00,98.57,98.6,98.515,98.57,19755799920.0
2007-06-08 11:30:00,98.57,98.61,98.41,98.475,39366099948.0
2007-06-08 12:00:00,98.45,98.62,98.36,98.59,39113499986.0
2007-06-08 12:30:00,98.59,98.61,98.45,98.59,31345299996.0
2007-06-08 13:00:00,98.59,98.61,98.5,98.555,27703599930.0
2007-06-08 13:30:00,98.56,98.59,98.43,98.57,36116899953.0
2007-06-08 14:00:00,98.57,98.66,98.49,98.55,32772400016.0
2007-06-08 14:30:00,98.51,98.63,98.51,98.55,38646799970.0
2007-06-08 15:00:00,98.55,98.67,98.51,98.59,25973799996.0
2007-06-08 15:30:00,98.59,98.655,98.45,98.49,33782599961.0
2007-06-08 16:00:00,98.51,98.6,98.48,98.57,33925800059.0
2007-06-08 16:30:00,98.57,98.63,98.52,98.565,27220199976.0
2007-06-08 17:00:00,98.54,98.56,98.4,98.41,34108099979.0
2007-06-08 17:30:00,98.4,98.54,98.4,98.51,19823999953.0
2007-06-08 18:00:00,98.51,98.515,98.36,98.365,19156400013.0
2007-06-08 18:30:00,98.365,98.42,98.35,98.41,16917400008.0
2007-06-08 19:00:00,98.41,98.44,98.38,98.41,8607899979.0
2007-06-08 19:30:00,98.41,98.51,98.39,98.47,9514100021.0
2007-06-08 20:00:00,98.47,98.55,98.45,98.48,9046999935.0
2007-06-08 20:30:00,98.48,98.52,98.44,98.48,8627400008.0
2007-06-08 21:00:00,98.475,98.53,98.45,98.5,6630299988.0
2007-06-08 21:30:00,98.51,98.54,98.47,98.47,8877399984.0
2007-06-08 22:00:00,98.48,98.54,98.48,98.52,4419999984.0
2007-06-08 22:30:00,98.5,98.565,98.46,98.51,5861500013.0
2007-06-10 23:00:00,98.531,98.575,98.42,98.468,2437699990.0
2007-06-10 23:30:00,98.47,98.526,98.43,98.49,3728100018.0
2007-06-11 00:00:00,98.5,98.5,98.38,98.4,6296300035.0
2007-06-11 00:30:00,98.39,98.45,98.36,98.42,4342599988.0
2007-06-11 01:00:00,98.4,98.43,98.32,98.35,6960699991.0
2007-06-11 01:30:00,98.345,98.43,98.33,98.4,6928100004.0
2007-06-11 02:00:00,98.4,98.45,98.39,98.44,6184999969.0
2007-06-11 02:30:00,98.44,98.45,98.3,98.335,9829399981.0
2007-06-11 03:00:00,98.335,98.38,98.31,98.34,6935499985.0
2007-06-11 03:30:00,98.33,98.35,98.22,98.27,5935300002.0
2007-06-11 04:00:00,98.27,98.31,98.22,98.31,5490300001.0
2007-06-11 04:30:00,98.31,98.33,98.26,98.28,6417200002.0
2007-06-11 05:00:00,98.29,98.37,98.28,98.36,6869199990.0
2007-06-11 05:30:00,98.355,98.39,98.31,98.32,6679199982.0
2007-06-11 06:00:00,98.32,98.435,98.32,98.4,7789599984.0
2007-06-11 06:30:00,98.4,98.42,98.35,98.39,4829000003.0
2007-06-11 07:00:00,98.39,98.41,98.35,98.375,6378199987.0
2007-06-11 07:30:00,98.39,98.42,98.33,98.345,7213299973.0
2007-06-11 08:00:00,98.34,98.38,98.31,98.365,13030700000.0
2007-06-11 08:30:00,98.37,98.405,98.28,98.38,21569900025.0
2007-06-11 09:00:00,98.38,98.39,98.24,98.25,18931900035.0
2007-06-11 09:30:00,98.25,98.34,98.2,98.25,24919400005.0
2007-06-11 10:00:00,98.23,98.43,98.23,98.37,27587500030.0
2007-06-11 10:30:00,98.37,98.38,98.29,98.31,19498499934.0
2007-06-11 11:00:00,98.31,98.34,98.24,98.27,13541399963.0
2007-06-11 11:30:00,98.27,98.33,98.25,98.3,13493700023.0
2007-06-11 12:00:00,98.3,98.32,98.26,98.27,13401699957.0
2007-06-11 12:30:00,98.27,98.27,98.2,98.23,20156700015.0
2007-06-11 13:00:00,98.23,98.29,98.21,98.28,14062499986.0
2007-06-11 13:30:00,98.28,98.3,98.23,98.25,10987999969.0
2007-06-11 14:00:00,98.25,98.34,98.25,98.27,21441099971.0
2007-06-11 14:30:00,98.26,98.31,98.235,98.28,20425999977.0
2007-06-11 15:00:00,98.28,98.34,98.26,98.28,16207200019.0
2007-06-11 15:30:00,98.28,98.33,98.25,98.29,17573900001.0
2007-06-11 16:00:00,98.29,98.29,98.2,98.23,20582800008.0
2007-06-11 16:30:00,98.225,98.26,98.15,98.18,23376300012.0
2007-06-11 17:00:00,98.18,98.33,98.18,98.31,21347899994.0
2007-06-11 17:30:00,98.31,98.335,98.28,98.3,14567999956.0
2007-06-11 18:00:00,98.305,98.34,98.27,98.33,10165499974.0
2007-06-11 18:30:00,98.33,98.35,98.3,98.33,10412299972.0
2007-06-11 19:00:00,98.33,98.33,98.27,98.27,8078999997.0
2007-06-11 19:30:00,98.28,98.325,98.245,98.32,8815999993.0
2007-06-11 20:00:00,98.32,98.34,98.3,98.32,7488399954.0
2007-06-11 20:30:00,98.32,98.35,98.262,98.34,7253599980.0
2007-06-11 21:00:00,98.34,98.36,98.31,98.33,7085700056.0
2007-06-11 21:30:00,98.33,98.34,98.27,98.3,6978599993.0
2007-06-11 22:00:00,98.3,98.32,98.238,98.285,5882399969.0
2007-06-11 22:30:00,98.29,98.3,98.241,98.29,4398299993.0
2007-06-11 23:00:00,98.27,98.295,98.22,98.265,1620799999.0
2007-06-11 23:30:00,98.26,98.305,98.215,98.22,3858500001.0
2007-06-12 00:00:00,98.26,98.31,98.24,98.267,2459099996.0
2007-06-12 00:30:00,98.253,98.33,98.24,98.31,3770199978.0
2007-06-12 01:00:00,98.31,98.33,98.221,98.24,4276200001.0
2007-06-12 01:30:00,98.245,98.34,98.22,98.28,5641600010.0
2007-06-12 02:00:00,98.27,98.29,98.19,98.21,9416399998.0
2007-06-12 02:30:00,98.159,98.34,98.158,98.275,8853399988.0
2007-06-12 03:00:00,98.275,98.28,98.191,98.235,8779299995.0
2007-06-12 03:30:00,98.25,98.26,98.19,98.25,4124100013.0
2007-06-12 04:00:00,98.25,98.28,98.194,98.25,4639800011.0
2007-06-12 04:30:00,98.25,98.26,98.169,98.25,5082500004.0
2007-06-12 05:00:00,98.25,98.3,98.25,98.29,4907000035.0
2007-06-12 05:30:00,98.29,98.32,98.239,98.28,4681699984.0
2007-06-12 06:00:00,98.28,98.305,98.24,98.28,5821799993.0
2007-06-12 06:30:00,98.28,98.29,98.23,98.27,4947399996.0
2007-06-12 07:00:00,98.27,98.285,98.21,98.25,6151499969.0
2007-06-12 07:30:00,98.25,98.28,98.21,98.27,8764099987.0
2007-06-12 08:00:00,98.27,98.35,98.22,98.3,13497899989.0
2007-06-12 08:30:00,98.31,98.325,98.25,98.295,19940199957.0
2007-06-12 09:00:00,98.295,98.32,98.235,98.25,20193900068.0
2007-06-12 09:30:00,98.25,98.27,98.06,98.08,24816100075.0
2007-06-12 10:00:00,98.08,98.19,98.06,98.16,22477199967.0
2007-06-12 10:30:00,98.16,98.17,98.07,98.095,19856299956.0
2007-06-12 11:00:00,98.095,98.17,98.07,98.12,16527799923.0
2007-06-12 11:30:00,98.125,98.22,98.08,98.17,21093499980.0
2007-06-12 12:00:00,98.17,98.24,98.13,98.2,18813799981.0
2007-06-12 12:30:00,98.2,98.25,98.125,98.21,17278400009.0
2007-06-12 13:00:00,98.21,98.22,98.135,98.17,20384699995.0
2007-06-12 13:30:00,98.17,98.2,98.15,98.195,10516099943.0
2007-06-12 14:00:00,98.2,98.23,98.135,98.175,18511300009.0
2007-06-12 14:30:00,98.175,98.18,98.11,98.14,17530099990.0
2007-06-12 15:00:00,98.14,98.18,98.09,98.145,19322199990.0
2007-06-12 15:30:00,98.145,98.16,98.08,98.1,22613899997.0
2007-06-12 16:00:00,98.1,98.105,97.97,97.99,31359100007.0
2007-06-12 16:30:00,98.0,98.05,97.98,98.0,24338400019.0
2007-06-12 17:00:00,98.0,98.01,97.95,97.965,19868800024.0
2007-06-12 17:30:00,97.97,98.06,97.96,98.01,16298299978.0
2007-06-12 18:00:00,98.0,98.01,97.909,97.95,8492028356.0
2007-06-12 18:30:00,97.95,97.99,97.94,97.97,8354899961.0
2007-06-12 19:00:00,97.97,97.99,97.92,97.98,13861299932.0
2007-06-12 19:30:00,97.975,98.02,97.96,98.015,11613899983.0
2007-06-12 20:00:00,98.015,98.03,97.96,97.98,8954599954.0
2007-06-12 20:30:00,97.985,98.02,97.94,97.97,9344299993.0
2007-06-12 21:00:00,97.98,98.01,97.94,97.99,5787100001.0
2007-06-12 21:30:00,97.99,98.0,97.93,97.96,8032999982.0
2007-06-12 22:00:00,97.96,97.99,97.91,97.96,7515499973.0
2007-06-12 22:30:00,97.94,97.97,97.87,97.92,6750899994.0
2007-06-12 23:00:00,97.91,97.97,97.88,97.93,5731800009.0
2007-06-12 23:30:00,97.93,97.98,97.895,97.95,2624200004.0
2007-06-13 00:00:00,97.95,97.97,97.89,97.925,2643499996.0
2007-06-13 00:30:00,97.93,97.96,97.877,97.915,5754199983.0
2007-06-13 01:00:00,97.91,97.94,97.87,97.92,7057499988.0
2007-06-13 01:30:00,97.92,97.93,97.83,97.84,7319299993.0
2007-06-13 02:00:00,97.84,97.84,97.71,97.82,18722099978.0
2007-06-13 02:30:00,97.82,97.84,97.744,97.825,10281199988.0
2007-06-13 03:00:00,97.81,97.88,97.79,97.86,7323799978.0
2007-06-13 03:30:00,97.86,97.92,97.84,97.9,7996099978.0
2007-06-13 04:00:00,97.905,97.95,97.846,97.9,6440299983.0
2007-06-13 04:30:00,97.895,97.905,97.798,97.9,6803199966.0
2007-06-13 05:00:00,97.88,97.96,97.86,97.95,8291999984.0
2007-06-13 05:30:00,97.95,97.98,97.91,97.97,7366199972.0
2007-06-13 06:00:00,97.97,98.31,97.965,98.31,25413699905.0
2007-06-13 06:30:00,98.31,98.36,98.23,98.29,16070499956.0
2007-06-13 07:00:00,98.29,98.31,98.24,98.25,10316299971.0
2007-06-13 07:30:00,98.23,98.3,98.22,98.24,12915699986.0
2007-06-13 08:00:00,98.24,98.35,98.19,98.3,14830499934.0
2007-06-13 08:30:00,98.3,98.365,98.2,98.34,29722799988.0
2007-06-13 09:00:00,98.335,98.35,98.22,98.245,25053600009.0
2007-06-13 09:30:00,98.25,98.29,98.14,98.245,31049800083.0
2007-06-13 10:00:00,98.245,98.28,98.22,98.25,13066100001.0
2007-06-13 10:30:00,98.25,98.25,98.16,98.2,21063900038.0
2007-06-13 11:00:00,98.21,98.26,98.13,98.2,21878899918.0
2007-06-13 11:30:00,98.19,98.28,98.13,98.25,18563499939.0
2007-06-13 12:00:00,98.25,98.3,98.18,98.21,29968300000.0
2007-06-13 12:30:00,98.21,98.24,98.165,98.195,18480599974.0
2007-06-13 13:00:00,98.19,98.25,98.12,98.22,25578399976.0
2007-06-13 13:30:00,98.22,98.26,98.18,98.23,19428000018.0
2007-06-13 14:00:00,98.23,98.35,98.225,98.31,22089699940.0
2007-06-13 14:30:00,98.34,98.4,98.23,98.275,32423699924.0
2007-06-13 15:00:00,98.28,98.36,98.26,98.325,24028299958.0
2007-06-13 15:30:00,98.32,98.39,98.29,98.38,18123399985.0
2007-06-13 16:00:00,98.39,98.43,98.33,98.38,24651500012.0
2007-06-13 16:30:00,98.38,98.39,98.285,98.335,28545799959.0
2007-06-13 17:00:00,98.34,98.36,98.28,98.295,20499399978.0
2007-06-13 17:30:00,98.3,98.35,98.275,98.3,11572299953.0
2007-06-13 18:00:00,98.3,98.33,98.24,98.3,13502599954.0
2007-06-13 18:30:00,98.3,98.31,98.24,98.26,9853199970.0
2007-06-13 19:00:00,98.27,98.31,98.18,98.21,17315599928.0
2007-06-13 19:30:00,98.21,98.31,98.17,98.29,16401799988.0
2007-06-13 20:00:00,98.29,98.365,98.27,98.35,18650399980.0
2007-06-13 20:30:00,98.335,98.6,98.32,98.56,16448299941.0
2007-06-13 21:00:00,98.56,98.58,98.51,98.55,11899899997.0
2007-06-13 21:30:00,98.54,98.6,98.48,98.575,14646300010.0
2007-06-13 22:00:00,98.58,98.6,98.48,98.53,8835999995.0
2007-06-13 22:30:00,98.53,98.61,98.51,98.58,5841899987.0
2007-06-13 23:00:00,98.57,98.62,98.53,98.58,3439100019.0
2007-06-13 23:30:00,98.58,98.59,98.46,98.53,3662300006.0
2007-06-14 00:00:00,98.53,98.58,98.5,98.54,3150000006.0
2007-06-14 00:30:00,98.54,98.565,98.505,98.515,4143699992.0
2007-06-14 01:00:00,98.515,98.53,98.461,98.47,5970599977.0
2007-06-14 01:30:00,98.47,98.52,98.47,98.48,7738199986.0
2007-06-14 02:00:00,98.48,98.495,98.44,98.49,7972899991.0
2007-06-14 02:30:00,98.49,98.59,98.47,98.54,7494000005.0
2007-06-14 03:00:00,98.54,98.565,98.491,98.53,8432099978.0
2007-06-14 03:30:00,98.53,98.59,98.52,98.57,7074599994.0
2007-06-14 04:00:00,98.57,98.63,98.56,98.61,5577499988.0
2007-06-14 04:30:00,98.615,98.68,98.6,98.66,8164099985.0
2007-06-14 05:00:00,98.665,98.76,98.649,98.72,7643299974.0
2007-06-14 05:30:00,98.725,98.73,98.645,98.7,5915399999.0
2007-06-14 06:00:00,98.7,98.72,98.65,98.69,10273399960.0
2007-06-14 06:30:00,98.685,98.72,98.658,98.69,6518599989.0
2007-06-14 07:00:00,98.665,98.74,98.654,98.73,5204599984.0
2007-06-14 07:30:00,98.74,98.74,98.704,98.72,7459899989.0
2007-06-14 08:00:00,98.72,98.75,98.64,98.66,15661999982.0
2007-06-14 08:30:00,98.66,98.77,98.6,98.72,27721199972.0
2007-06-14 09:00:00,98.73,98.78,98.68,98.7,17787499956.0
2007-06-14 09:30:00,98.73,98.77,98.62,98.63,25739400076.0
2007-06-14 10:00:00,98.64,98.71,98.62,98.665,25021300005.0
2007-06-14 10:30:00,98.665,98.78,98.62,98.755,23640500004.0
2007-06-14 11:00:00,98.75,98.86,98.72,98.85,23644599957.0
2007-06-14 11:30:00,98.85,98.86,98.77,98.79,14861199927.0
2007-06-14 12:00:00,98.79,98.83,98.76,98.81,14533999986.0
2007-06-14 12:30:00,98.81,98.87,98.745,98.76,19139699993.0
2007-06-14 13:00:00,98.77,98.84,98.745,98.82,14781900032.0
2007-06-14 13:30:00,98.82,98.88,98.815,98.87,10959799970.0
2007-06-14 14:00:00,98.87,98.88,98.7,98.72,18504300000.0
2007-06-14 14:30:00,98.71,98.83,98.68,98.78,34330199974.0
2007-06-14 15:00:00,98.78,98.83,98.75,98.79,16697599991.0
2007-06-14 15:30:00,98.79,98.84,98.75,98.78,31229200025.0
2007-06-14 16:00:00,98.78,98.79,98.7,98.73,26828599952.0
2007-06-14 16:30:00,98.73,98.79,98.67,98.695,25161499930.0
2007-06-14 17:00:00,98.695,98.75,98.66,98.75,17073899946.0
2007-06-14 17:30:00,98.75,98.77,98.72,98.74,13383899990.0
2007-06-14 18:00:00,98.73,98.76,98.69,98.735,9008199991.0
2007-06-14 18:30:00,98.73,98.755,98.68,98.71,9389399995.0
2007-06-14 19:00:00,98.71,98.725,98.65,98.69,8340699976.0
2007-06-14 19:30:00,98.69,98.705,98.61,98.63,9594799982.0
2007-06-14 20:00:00,98.625,98.66,98.61,98.62,9098699970.0
2007-06-14 20:30:00,98.615,98.66,98.559,98.63,5778900000.0
2007-06-14 21:00:00,98.63,98.64,98.58,98.605,2664599993.0
2007-06-14 21:30:00,98.6,98.61,98.56,98.6,6568399986.0
2007-06-14 22:00:00,98.605,98.61,98.53,98.565,3603199989.0
2007-06-14 22:30:00,98.57,98.635,98.55,98.6,3877600012.0
2007-06-14 23:00:00,98.6,98.65,98.556,98.595,3639300003.0
2007-06-14 23:30:00,98.595,98.65,98.56,98.62,3772800014.0
2007-06-15 00:00:00,98.625,98.675,98.58,98.665,3609700004.0
2007-06-15 00:30:00,98.665,98.67,98.58,98.65,4592000001.0
2007-06-15 01:00:00,98.65,98.705,98.61,98.68,6373500002.0
2007-06-15 01:30:00,98.68,98.705,98.63,98.685,4991699992.0
2007-06-15 02:00:00,98.69,98.71,98.61,98.69,5788099990.0
2007-06-15 02:30:00,98.69,98.785,98.66,98.76,6815499973.0
2007-06-15 03:00:00,98.77,98.8,98.69,98.693,6495799980.0
2007-06-15 03:30:00,98.72,98.76,98.7,98.75,4041400006.0
2007-06-15 04:00:00,98.75,98.82,98.724,98.8,6242799975.0
2007-06-15 04:30:00,98.8,98.8,98.725,98.765,4916399984.0
2007-06-15 05:00:00,98.765,98.805,98.714,98.785,4568299993.0
2007-06-15 05:30:00,98.785,98.79,98.73,98.78,5178900007.0
2007-06-15 06:00:00,98.78,98.79,98.73,98.76,6745699979.0
2007-06-15 06:30:00,98.76,98.775,98.691,98.695,4616799996.0
2007-06-15 07:00:00,98.73,98.76,98.71,98.74,6053699992.0
2007-06-15 07:30:00,98.745,98.8,98.73,98.775,5385799989.0
2007-06-15 08:00:00,98.78,98.84,98.71,98.82,14806700008.0
2007-06-15 08:30:00,98.82,98.865,98.78,98.8,16677899982.0
2007-06-15 09:00:00,98.8,98.9,98.77,98.885,20176200004.0
2007-06-15 09:30:00,98.88,99.04,98.87,99.02,21730499983.0
2007-06-15 10:00:00,99.03,99.15,99.01,99.13,21598199943.0
2007-06-15 10:30:00,99.13,99.15,99.08,99.14,18805599993.0
2007-06-15 11:00:00,99.14,99.15,99.11,99.12,12221299957.0
2007-06-15 11:30:00,99.12,99.15,99.09,99.1,11893600008.0
2007-06-15 12:00:00,99.1,99.16,99.09,99.15,9799700001.0
2007-06-15 12:30:00,99.15,99.155,99.09,99.14,10204999980.0
2007-06-15 13:00:00,99.14,99.18,99.075,99.16,14121099974.0
2007-06-15 13:30:00,99.16,99.18,99.11,99.16,12181800002.0
2007-06-15 14:00:00,99.16,99.22,99.11,99.11,19168199991.0
2007-06-15 14:30:00,99.18,99.285,99.13,99.22,35833099973.0
2007-06-15 15:00:00,99.22,99.33,99.19,99.29,30963299993.0
2007-06-15 15:30:00,99.29,99.36,99.22,99.22,26818699962.0
2007-06-15 16:00:00,99.22,99.39,99.22,99.39,31603599958.0
2007-06-15 16:30:00,99.38,99.43,99.34,99.37,26538699889.0
2007-06-15 17:00:00,99.37,99.47,99.37,99.38,27952200061.0
2007-06-15 17:30:00,99.38,99.42,99.34,99.385,15758699910.0
2007-06-15 18:00:00,99.395,99.41,99.34,99.375,14738299945.0
2007-06-15 18:30:00,99.375,99.435,99.354,99.42,11539200022.0
2007-06-15 19:00:00,99.42,99.46,99.39,99.45,8234100008.0
2007-06-15 19:30:00,99.45,99.46,99.38,99.405,12850099982.0
2007-06-15 20:00:00,99.405,99.43,99.39,99.41,7226099982.0
2007-06-15 20:30:00,99.41,99.42,99.3,99.335,7765899959.0
2007-06-15 21:00:00,99.335,99.35,99.3,99.34,6274199982.0
2007-06-15 21:30:00,99.34,99.37,99.32,99.36,5156799975.0
2007-06-15 22:00:00,99.36,99.38,99.303,99.346,4512999990.0
2007-06-15 22:30:00,99.37,99.445,99.335,99.4,4518899995.0
2007-06-17 23:00:00,99.355,99.41,99.32,99.355,1142300003.0
2007-06-17 23:30:00,99.367,99.41,99.33,99.36,1242000000.0
2007-06-18 00:00:00,99.37,99.39,99.338,99.38,2163300034.0
2007-06-18 00:30:00,99.38,99.45,99.35,99.45,4427700040.0
2007-06-18 01:00:00,99.45,99.48,99.39,99.47,3507799995.0
2007-06-18 01:30:00,99.47,99.5,99.418,99.47,5586199952.0
2007-06-18 02:00:00,99.465,99.48,99.377,99.43,9068599973.0
2007-06-18 02:30:00,99.43,99.5,99.399,99.425,8073299972.0
2007-06-18 03:00:00,99.43,99.47,99.42,99.46,4388899975.0
2007-06-18 03:30:00,99.47,99.47,99.42,99.44,6314599989.0
2007-06-18 04:00:00,99.45,99.505,99.416,99.46,5011099983.0
2007-06-18 04:30:00,99.47,99.475,99.403,99.46,5635699957.0
2007-06-18 05:00:00,99.46,99.52,99.426,99.49,4382400000.0
2007-06-18 05:30:00,99.49,99.5,99.46,99.48,4711299975.0
2007-06-18 06:00:00,99.48,99.51,99.39,99.46,6896699972.0
2007-06-18 06:30:00,99.46,99.495,99.4,99.49,7684699966.0
2007-06-18 07:00:00,99.49,99.54,99.48,99.53,10533599986.0
2007-06-18 07:30:00,99.53,99.61,99.5,99.61,8762799984.0
2007-06-18 08:00:00,99.61,99.63,99.49,99.54,14361499963.0
2007-06-18 08:30:00,99.545,99.6,99.51,99.53,23863299980.0
2007-06-18 09:00:00,99.53,99.58,99.41,99.5,25830900001.0
2007-06-18 09:30:00,99.5,99.53,99.45,99.51,24362999934.0
2007-06-18 10:00:00,99.51,99.52,99.43,99.51,23282999976.0
2007-06-18 10:30:00,99.51,99.55,99.47,99.47,19868599917.0
2007-06-18 11:00:00,99.47,99.55,99.45,99.54,16737699985.0
2007-06-18 11:30:00,99.53,99.56,99.475,99.525,22163399971.0
2007-06-18 12:00:00,99.525,99.57,99.48,99.5,21848700024.0
2007-06-18 12:30:00,99.5,99.53,99.475,99.48,16065300009.0
2007-06-18 13:00:00,99.48,99.58,99.48,99.56,14233000004.0
2007-06-18 13:30:00,99.56,99.59,99.49,99.54,17553299980.0
2007-06-18 14:00:00,99.54,99.62,99.49,99.615,19263099950.0
2007-06-18 14:30:00,99.615,99.64,99.57,99.6,16330499939.0
2007-06-18 15:00:00,99.6,99.63,99.535,99.59,22934099987.0
2007-06-18 15:30:00,99.59,99.62,99.56,99.59,19370600006.0
2007-06-18 16:00:00,99.59,99.63,99.55,99.6,25998399989.0
2007-06-18 16:30:00,99.61,99.645,99.58,99.595,23849599974.0
2007-06-18 17:00:00,99.59,99.68,99.56,99.67,22322399951.0
2007-06-18 17:30:00,99.67,99.69,99.63,99.64,14711299967.0
2007-06-18 18:00:00,99.65,99.65,99.61,99.64,6470499968.0
2007-06-18 18:30:00,99.64,99.69,99.63,99.64,9526099965.0
2007-06-18 19:00:00,99.65,99.68,99.609,99.65,8871500026.0
2007-06-18 19:30:00,99.66,99.66,99.57,99.59,8642899984.0
2007-06-18 20:00:00,99.59,99.59,99.53,99.58,6873199965.0
2007-06-18 20:30:00,99.585,99.61,99.5,99.51,10294599976.0
2007-06-18 21:00:00,99.51,99.53,99.464,99.51,5924600001.0
2007-06-18 21:30:00,99.51,99.54,99.482,99.52,4396599995.0
2007-06-18 22:00:00,99.52,99.55,99.467,99.54,3968899995.0
2007-06-18 22:30:00,99.54,99.615,99.52,99.55,6296999996.0
2007-06-18 23:00:00,99.55,99.55,99.49,99.52,2824200010.0
2007-06-18 23:30:00,99.52,99.53,99.463,99.525,2860700011.0
2007-06-19 00:00:00,99.53,99.58,99.497,99.54,3230000000.0
2007-06-19 00:30:00,99.57,99.6,99.53,99.59,3472699999.0
2007-06-19 01:00:00,99.585,99.64,99.56,99.625,6291199987.0
2007-06-19 01:30:00,99.625,99.64,99.53,99.54,6099700010.0
2007-06-19 02:00:00,99.54,99.6,99.51,99.59,8009199995.0
2007-06-19 02:30:00,99.6,99.69,99.57,99.63,7186499998.0
2007-06-19 03:00:00,99.64,99.65,99.58,99.6,4869699992.0
2007-06-19 03:30:00,99.595,99.61,99.51,99.56,6529500015.0
2007-06-19 04:00:00,99.56,99.59,99.47,99.5,8001700004.0
2007-06-19 04:30:00,99.5,99.54,99.46,99.53,5807499993.0
2007-06-19 05:00:00,99.53,99.61,99.52,99.59,5492399986.0
2007-06-19 05:30:00,99.6,99.61,99.495,99.502,4233299995.0
2007-06-19 06:00:00,99.516,99.6,99.515,99.56,5145300003.0
2007-06-19 06:30:00,99.56,99.58,99.509,99.56,4138000006.0
2007-06-19 07:00:00,99.56,99.62,99.55,99.585,10002099973.0
2007-06-19 07:30:00,99.58,99.72,99.545,99.7,11810399986.0
2007-06-19 08:00:00,99.7,99.72,99.59,99.67,17339299938.0
2007-06-19 08:30:00,99.67,99.69,99.61,99.635,17973299994.0
2007-06-19 09:00:00,99.635,99.65,99.53,99.58,27332900059.0
2007-06-19 09:30:00,99.58,99.7,99.56,99.7,27175399953.0
2007-06-19 10:00:00,99.7,99.7,99.59,99.68,23215299923.0
2007-06-19 10:30:00,99.68,99.725,99.57,99.58,30659200043.0
2007-06-19 11:00:00,99.59,99.62,99.48,99.51,30635199945.0
2007-06-19 11:30:00,99.52,99.58,99.49,99.49,18311600019.0
2007-06-19 12:00:00,99.5,99.58,99.48,99.57,23979099992.0
2007-06-19 12:30:00,99.56,99.6,99.467,99.49,17124899997.0
2007-06-19 13:00:00,99.49,99.55,99.45,99.47,22517400055.0
2007-06-19 13:30:00,99.48,99.59,99.48,99.57,12881899984.0
2007-06-19 14:00:00,99.57,99.62,99.39,99.44,27545299985.0
2007-06-19 14:30:00,99.46,99.55,99.43,99.53,25704400024.0
2007-06-19 15:00:00,99.525,99.565,99.455,99.465,18974800020.0
2007-06-19 15:30:00,99.465,99.49,99.425,99.44,21691600033.0
2007-06-19 16:00:00,99.44,99.51,99.43,99.46,29361400017.0
2007-06-19 16:30:00,99.46,99.49,99.41,99.43,27548200024.0
2007-06-19 17:00:00,99.44,99.54,99.43,99.52,26626400052.0
2007-06-19 17:30:00,99.52,99.53,99.46,99.48,14373900001.0
2007-06-19 18:00:00,99.48,99.53,99.45,99.52,14607899967.0
2007-06-19 18:30:00,99.52,99.52,99.47,99.485,8792399972.0
2007-06-19 19:00:00,99.48,99.5,99.46,99.49,13772399944.0
2007-06-19 19:30:00,99.49,99.52,99.455,99.49,10725599948.0
2007-06-19 20:00:00,99.49,99.52,99.45,99.5,12385899887.0
2007-06-19 20:30:00,99.5,99.51,99.45,99.475,10749499961.0
2007-06-19 21:00:00,99.475,99.5,99.45,99.485,7150700007.0
2007-06-19 21:30:00,99.485,99.49,99.43,99.455,5678599998.0
2007-06-19 22:00:00,99.455,99.47,99.39,99.39,5113600001.0
2007-06-19 22:30:00,99.425,99.44,99.39,99.41,2402100003.0
2007-06-19 23:00:00,99.39,99.44,99.36,99.42,2196100009.0
2007-06-19 23:30:00,99.42,99.465,99.39,99.42,3542900019.0
2007-06-20 00:00:00,99.44,99.52,99.4,99.51,4248000013.0
2007-06-20 00:30:00,99.51,99.525,99.45,99.49,5593299991.0
2007-06-20 01:00:00,99.49,99.495,99.407,99.448,3250299996.0
2007-06-20 01:30:00,99.465,99.545,99.45,99.53,7734899999.0
2007-06-20 02:00:00,99.525,99.57,99.45,99.47,10933699997.0
2007-06-20 02:30:00,99.47,99.54,99.45,99.5,6090899987.0
2007-06-20 03:00:00,99.5,99.52,99.456,99.48,6289800007.0
2007-06-20 03:30:00,99.48,99.54,99.46,99.49,9703699982.0
2007-06-20 04:00:00,99.495,99.53,99.44,99.49,9281999986.0
2007-06-20 04:30:00,99.48,99.52,99.45,99.515,5856299993.0
2007-06-20 05:00:00,99.52,99.53,99.46,99.5,4625099989.0
2007-06-20 05:30:00,99.5,99.5,99.43,99.46,7700199996.0
2007-06-20 06:00:00,99.455,99.48,99.42,99.47,4556199995.0
2007-06-20 06:30:00,99.48,99.51,99.44,99.5,5973099976.0
2007-06-20 07:00:00,99.5,99.52,99.45,99.48,7603700008.0
2007-06-20 07:30:00,99.48,99.51,99.42,99.435,11695599968.0
2007-06-20 08:00:00,99.435,99.45,99.32,99.37,19325699958.0
2007-06-20 08:30:00,99.37,99.43,99.32,99.375,21233499954.0
2007-06-20 09:00:00,99.38,99.46,99.36,99.44,33134599977.0
2007-06-20 09:30:00,99.435,99.66,99.435,99.615,30693299974.0
2007-06-20 10:00:00,99.615,99.66,99.56,99.64,30322699936.0
2007-06-20 10:30:00,99.64,99.65,99.525,99.55,29126799990.0
2007-06-20 11:00:00,99.55,99.62,99.53,99.605,27608999996.0
2007-06-20 11:30:00,99.61,99.71,99.59,99.69,21778499997.0
2007-06-20 12:00:00,99.68,99.78,99.64,99.76,24678000020.0
2007-06-20 12:30:00,99.75,99.81,99.73,99.77,21879199945.0
2007-06-20 13:00:00,99.78,99.87,99.755,99.82,23676400029.0
2007-06-20 13:30:00,99.82,99.86,99.79,99.855,20584899931.0
2007-06-20 14:00:00,99.86,99.965,99.85,99.935,26108599962.0
2007-06-20 14:30:00,99.935,99.94,99.88,99.92,23443399950.0
2007-06-20 15:00:00,99.92,99.97,99.89,99.92,27746499956.0
2007-06-20 15:30:00,99.92,99.93,99.81,99.87,25997299975.0
2007-06-20 16:00:00,99.87,99.93,99.83,99.86,31027600001.0
2007-06-20 16:30:00,99.87,99.93,99.86,99.91,24754599960.0
2007-06-20 17:00:00,99.91,99.93,99.86,99.91,22614699921.0
2007-06-20 17:30:00,99.91,99.94,99.85,99.87,15914199954.0
2007-06-20 18:00:00,99.87,99.9,99.84,99.875,12012999978.0
2007-06-20 18:30:00,99.88,99.91,99.863,99.9,10394200005.0
2007-06-20 19:00:00,99.905,99.92,99.87,99.895,12062099982.0
2007-06-20 19:30:00,99.89,99.91,99.85,99.88,7955899951.0
2007-06-20 20:00:00,99.89,99.93,99.85,99.88,12673599951.0
2007-06-20 20:30:00,99.88,99.9,99.835,99.9,9170899981.0
2007-06-20 21:00:00,99.9,99.91,99.82,99.875,11002799976.0
2007-06-20 21:30:00,99.88,99.9,99.84,99.84,11816799991.0
2007-06-20 22:00:00,99.84,99.88,99.82,99.87,11408199987.0
2007-06-20 22:30:00,99.87,99.89,99.77,99.85,8176899988.0
2007-06-20 23:00:00,99.83,99.83,99.7,99.73,5209399995.0
2007-06-20 23:30:00,99.75,99.79,99.69,99.75,4073500011.0
2007-06-21 00:00:00,99.75,99.79,99.73,99.76,3464199994.0
2007-06-21 00:30:00,99.76,99.77,99.67,99.69,5604599973.0
2007-06-21 01:00:00,99.69,99.76,99.64,99.74,4604000002.0
2007-06-21 01:30:00,99.74,99.82,99.74,99.77,5956599989.0
2007-06-21 02:00:00,99.77,99.83,99.75,99.755,8246799968.0
2007-06-21 02:30:00,99.76,99.79,99.69,99.74,8856199998.0
2007-06-21 03:00:00,99.74,99.75,99.69,99.73,6849299958.0
2007-06-21 03:30:00,99.73,99.79,99.674,99.78,6811299980.0
2007-06-21 04:00:00,99.78,99.79,99.74,99.74,6117499964.0
2007-06-21 04:30:00,99.745,99.76,99.702,99.72,5307600005.0
2007-06-21 05:00:00,99.725,99.76,99.72,99.73,5566899980.0
2007-06-21 05:30:00,99.74,99.79,99.717,99.77,5143299986.0
2007-06-21 06:00:00,99.77,99.81,99.741,99.755,4886799983.0
2007-06-21 06:30:00,99.755,99.78,99.71,99.755,7687499981.0
2007-06-21 07:00:00,99.755,99.77,99.71,99.76,8711699968.0
2007-06-21 07:30:00,99.76,99.81,99.73,99.8,7123099983.0
2007-06-21 08:00:00,99.8,99.81,99.73,99.75,16096999934.0
2007-06-21 08:30:00,99.75,99.79,99.71,99.77,18135299986.0
2007-06-21 09:00:00,99.77,99.77,99.57,99.67,32925900045.0
2007-06-21 09:30:00,99.66,99.69,99.6,99.66,26316900002.0
2007-06-21 10:00:00,99.66,99.73,99.64,99.67,25918800003.0
2007-06-21 10:30:00,99.66,99.665,99.53,99.58,25558899967.0
2007-06-21 11:00:00,99.58,99.59,99.53,99.57,22187200029.0
2007-06-21 11:30:00,99.57,99.59,99.5,99.53,22692100039.0
2007-06-21 12:00:00,99.53,99.58,99.5,99.5,19421600046.0
2007-06-21 12:30:00,99.51,99.565,99.462,99.56,11642499946.0
2007-06-21 13:00:00,99.56,99.6,99.49,99.55,25512600038.0
2007-06-21 13:30:00,99.545,99.62,99.52,99.56,24272699957.0
2007-06-21 14:00:00,99.56,99.67,99.51,99.51,21989399966.0
2007-06-21 14:30:00,99.57,99.64,99.48,99.6,29368300077.0
2007-06-21 15:00:00,99.6,99.66,99.58,99.605,23127899982.0
2007-06-21 15:30:00,99.61,99.62,99.46,99.55,25315500159.0
2007-06-21 16:00:00,99.55,99.63,99.53,99.61,29906500069.0
2007-06-21 16:30:00,99.61,99.67,99.57,99.66,18503400076.0
2007-06-21 17:00:00,99.66,99.69,99.63,99.65,16516399971.0
2007-06-21 17:30:00,99.65,99.7,99.62,99.62,11703299969.0
2007-06-21 18:00:00,99.65,99.7,99.615,99.69,10889800018.0
2007-06-21 18:30:00,99.69,99.71,99.61,99.63,5416699991.0
2007-06-21 19:00:00,99.63,99.65,99.61,99.62,6116999982.0
2007-06-21 19:30:00,99.62,99.65,99.587,99.625,7592099986.0
2007-06-21 20:00:00,99.625,99.63,99.54,99.56,12020699955.0
2007-06-21 20:30:00,99.555,99.61,99.55,99.59,8514100008.0
2007-06-21 21:00:00,99.59,99.61,99.56,99.58,4117500001.0
2007-06-21 21:30:00,99.58,99.59,99.532,99.56,4809300013.0
2007-06-21 22:00:00,99.57,99.62,99.537,99.59,2361799999.0
2007-06-21 22:30:00,99.59,99.655,99.544,99.63,3361899999.0
2007-06-21 23:00:00,99.63,99.675,99.6,99.6,3394100023.0
2007-06-21 23:30:00,99.6,99.64,99.567,99.625,2635300005.0
2007-06-22 00:00:00,99.63,99.651,99.589,99.625,2927900000.0
2007-06-22 00:30:00,99.625,99.67,99.597,99.66,3165799992.0
2007-06-22 01:00:00,99.67,99.69,99.637,99.655,2660199994.0
2007-06-22 01:30:00,99.636,99.7,99.609,99.7,3348900008.0
2007-06-22 02:00:00,99.695,99.73,99.66,99.69,7231299986.0
2007-06-22 02:30:00,99.7,99.75,99.68,99.75,6284799963.0
2007-06-22 03:00:00,99.75,99.78,99.72,99.76,9962699956.0
2007-06-22 03:30:00,99.75,99.77,99.72,99.76,5473899983.0
2007-06-22 04:00:00,99.76,99.82,99.75,99.81,6457899984.0
2007-06-22 04:30:00,99.815,99.87,99.8,99.87,6800199987.0
2007-06-22 05:00:00,99.87,99.89,99.822,99.86,9384299937.0
2007-06-22 05:30:00,99.87,99.88,99.79,99.81,6722799992.0
2007-06-22 06:00:00,99.81,99.85,99.8,99.84,5072899990.0
2007-06-22 06:30:00,99.84,99.87,99.803,99.86,3196799986.0
2007-06-22 07:00:00,99.86,99.88,99.8,99.83,7281299984.0
2007-06-22 07:30:00,99.82,99.91,99.81,99.9,8991899973.0
2007-06-22 08:00:00,99.9,100.03,99.89,99.99,21759399945.0
2007-06-22 08:30:00,99.99,100.03,99.93,99.96,22715999987.0
2007-06-22 09:00:00,99.96,100.25,99.94,100.22,37921100122.0
2007-06-22 09:30:00,100.22,100.32,100.2,100.25,27282800005.0
2007-06-22 10:00:00,100.25,100.33,100.17,100.29,21208100017.0
2007-06-22 10:30:00,100.29,100.445,100.27,100.42,28901199986.0
2007-06-22 11:00:00,100.42,100.45,100.34,100.42,23384600020.0
2007-06-22 11:30:00,100.425,100.5,100.39,100.44,25477600032.0
2007-06-22 12:00:00,100.44,100.46,100.39,100.445,23703400091.0
2007-06-22 12:30:00,100.45,100.51,100.435,100.47,19849099979.0
2007-06-22 13:00:00,100.47,100.55,100.44,100.54,24154300008.0
2007-06-22 13:30:00,100.54,100.62,100.53,100.605,21641699975.0
2007-06-22 14:00:00,100.59,100.7,100.54,100.655,25925999982.0
2007-06-22 14:30:00,100.645,100.7,100.55,100.66,19577199939.0
2007-06-22 15:00:00,100.66,100.68,100.61,100.65,12764100000.0
2007-06-22 15:30:00,100.65,100.72,100.61,100.72,14150900054.0
2007-06-22 16:00:00,100.72,100.83,100.685,100.75,13651499964.0
2007-06-22 16:30:00,100.75,100.77,100.55,100.57,25526099917.0
2007-06-22 17:00:00,100.57,100.665,100.56,100.66,16381400016.0
2007-06-22 17:30:00,100.66,100.745,100.61,100.74,13142699971.0
2007-06-22 18:00:00,100.74,100.78,100.68,100.71,8409199995.0
2007-06-22 18:30:00,100.71,100.75,100.631,100.73,10048999999.0
2007-06-22 19:00:00,100.735,100.77,100.65,100.76,12071699952.0
2007-06-22 19:30:00,100.76,100.795,100.71,100.72,7937400003.0
2007-06-22 20:00:00,100.72,100.78,100.68,100.75,5590099998.0
2007-06-22 20:30:00,100.745,100.75,100.68,100.75,5333299992.0
2007-06-22 21:00:00,100.74,100.8,100.74,100.78,4636700005.0
2007-06-22 21:30:00,100.78,100.8,100.69,100.75,5858499994.0
2007-06-22 22:00:00,100.75,100.764,100.63,100.72,4370499995.0
2007-06-22 22:30:00,100.715,100.755,100.68,100.75,4019100007.0
2007-06-24 23:00:00,100.697,100.705,100.554,100.64,3617099978.0
2007-06-24 23:30:00,100.65,100.73,100.634,100.72,3455700009.0
2007-06-25 00:00:00,100.72,100.8,100.68,100.778,3930299987.0
2007-06-25 00:30:00,100.8,100.827,100.771,100.82,2271400000.0
2007-06-25 01:00:00,100.82,100.82,100.72,100.78,3248599991.0
2007-06-25 01:30:00,100.78,100.78,100.71,100.77,8644299962.0
2007-06-25 02:00:00,100.78,100.81,100.75,100.78,7845899997.0
2007-06-25 02:30:00,100.78,100.85,100.76,100.83,7071800011.0
2007-06-25 03:00:00,100.835,100.86,100.77,100.81,9163800025.0
2007-06-25 03:30:00,100.81,100.855,100.79,100.81,4858200005.0
2007-06-25 04:00:00,100.81,100.86,100.73,100.76,6386099987.0
2007-06-25 04:30:00,100.76,100.81,100.716,100.8,4423899962.0
2007-06-25 05:00:00,100.8,100.81,100.75,100.77,3535499997.0
2007-06-25 05:30:00,100.775,100.81,100.708,100.81,4371599989.0
2007-06-25 06:00:00,100.81,100.81,100.729,100.78,5188499999.0
2007-06-25 06:30:00,100.79,100.81,100.742,100.81,3107399998.0
2007-06-25 07:00:00,100.8,100.81,100.73,100.78,5748399984.0
2007-06-25 07:30:00,100.79,100.79,100.718,100.735,6754099977.0
2007-06-25 08:00:00,100.735,100.76,100.67,100.71,14401899962.0
2007-06-25 08:30:00,100.71,100.73,100.57,100.67,23458800040.0
2007-06-25 09:00:00,100.67,100.68,100.48,100.63,27489000019.0
2007-06-25 09:30:00,100.62,100.625,100.53,100.61,21033900049.0
2007-06-25 10:00:00,100.6,100.61,100.5,100.58,35790700079.0
2007-06-25 10:30:00,100.58,100.65,100.48,100.5,26608099997.0
2007-06-25 11:00:00,100.49,100.58,100.48,100.555,23443100029.0
2007-06-25 11:30:00,100.56,100.59,100.49,100.495,26439599958.0
2007-06-25 12:00:00,100.49,100.525,100.415,100.47,26867600005.0
2007-06-25 12:30:00,100.47,100.53,100.47,100.5,13759700002.0
2007-06-25 13:00:00,100.5,100.56,100.435,100.47,23171999993.0
2007-06-25 13:30:00,100.48,100.5,100.39,100.45,21835800034.0
2007-06-25 14:00:00,100.45,100.56,100.45,100.555,27260599990.0
2007-06-25 14:30:00,100.555,100.65,100.545,100.65,28735500012.0
2007-06-25 15:00:00,100.65,100.72,100.635,100.68,21366200011.0
2007-06-25 15:30:00,100.675,100.7,100.6,100.63,29702999977.0
2007-06-25 16:00:00,100.6,100.715,100.6,100.71,29034200013.0
2007-06-25 16:30:00,100.71,100.745,100.585,100.59,24697100054.0
2007-06-25 17:00:00,100.58,100.705,100.56,100.645,27570599969.0
2007-06-25 17:30:00,100.645,100.67,100.61,100.615,16344299962.0
2007-06-25 18:00:00,100.62,100.73,100.62,100.68,9002700001.0
2007-06-25 18:30:00,100.68,100.72,100.65,100.72,4834200014.0
2007-06-25 19:00:00,100.7,100.75,100.672,100.74,6138700032.0
2007-06-25 19:30:00,100.74,100.75,100.68,100.69,3886099990.0
2007-06-25 20:00:00,100.69,100.73,100.655,100.68,10388799988.0
2007-06-25 20:30:00,100.68,100.7,100.6,100.685,18673200008.0
2007-06-25 21:00:00,100.685,100.7,100.6,100.67,13114499987.0
2007-06-25 21:30:00,100.67,100.705,100.6,100.62,8678400001.0
2007-06-25 22:00:00,100.63,100.66,100.59,100.63,4562299996.0
2007-06-25 22:30:00,100.63,100.68,100.591,100.65,4713199986.0
2007-06-25 23:00:00,100.63,100.66,100.6,100.64,2268100005.0
2007-06-25 23:30:00,100.62,100.67,100.599,100.61,2100600008.0
2007-06-26 00:00:00,100.63,100.675,100.59,100.66,3374200001.0
2007-06-26 00:30:00,100.66,100.665,100.579,100.615,6226799992.0
2007-06-26 01:00:00,100.615,100.64,100.56,100.6,5493199985.0
2007-06-26 01:30:00,100.61,100.635,100.561,100.615,5980299987.0
2007-06-26 02:00:00,100.62,100.68,100.587,100.63,4979499979.0
2007-06-26 02:30:00,100.63,100.63,100.42,100.46,10943899991.0
2007-06-26 03:00:00,100.46,100.53,100.42,100.48,13920599947.0
2007-06-26 03:30:00,100.48,100.52,100.46,100.515,4843799967.0
2007-06-26 04:00:00,100.515,100.6,100.51,100.59,7100199986.0
2007-06-26 04:30:00,100.585,100.59,100.52,100.57,5175099999.0
2007-06-26 05:00:00,100.57,100.63,100.54,100.59,7230599982.0
2007-06-26 05:30:00,100.59,100.62,100.56,100.565,7471199971.0
2007-06-26 06:00:00,100.57,100.59,100.504,100.58,7369500002.0
2007-06-26 06:30:00,100.58,100.62,100.56,100.605,6822399972.0
2007-06-26 07:00:00,100.6,100.62,100.5,100.5,6801699999.0
2007-06-26 07:30:00,100.505,100.55,100.47,100.53,8293399975.0
2007-06-26 08:00:00,100.53,100.61,100.39,100.42,22327399944.0
2007-06-26 08:30:00,100.42,100.48,100.36,100.39,27977099931.0
2007-06-26 09:00:00,100.38,100.39,100.12,100.23,34983300096.0
2007-06-26 09:30:00,100.23,100.28,100.13,100.175,33487600015.0
2007-06-26 10:00:00,100.196,100.265,100.144,100.21,23466300015.0
2007-06-26 10:30:00,100.215,100.24,100.0,100.03,29822200044.0
2007-06-26 11:00:00,100.02,100.05,99.87,99.905,34742600004.0
2007-06-26 11:30:00,99.91,100.01,99.89,100.0,26355300094.0
2007-06-26 12:00:00,100.0,100.05,99.93,99.945,20549399943.0
2007-06-26 12:30:00,99.945,100.03,99.93,100.0,19583700023.0
2007-06-26 13:00:00,100.005,100.18,99.98,100.13,25478299988.0
2007-06-26 13:30:00,100.13,100.21,100.085,100.19,23100399985.0
2007-06-26 14:00:00,100.19,100.24,100.16,100.19,17463400012.0
2007-06-26 14:30:00,100.2,100.21,100.11,100.125,32945900030.0
2007-06-26 15:00:00,100.125,100.29,100.11,100.25,24135400000.0
2007-06-26 15:30:00,100.24,100.27,100.18,100.2,28538700034.0
2007-06-26 16:00:00,100.23,100.29,100.15,100.15,37309400020.0
2007-06-26 16:30:00,100.15,100.24,100.13,100.21,29373800149.0
2007-06-26 17:00:00,100.21,100.31,100.19,100.26,21000700008.0
2007-06-26 17:30:00,100.26,100.52,100.24,100.51,23520599933.0
2007-06-26 18:00:00,100.51,100.545,100.45,100.465,18531199946.0
2007-06-26 18:30:00,100.465,100.51,100.44,100.47,9158099993.0
2007-06-26 19:00:00,100.47,100.505,100.42,100.45,8872299986.0
2007-06-26 19:30:00,100.445,100.45,100.39,100.42,8641199983.0
2007-06-26 20:00:00,100.42,100.46,100.39,100.445,11312600010.0
2007-06-26 20:30:00,100.44,100.46,100.39,100.41,16889299971.0
2007-06-26 21:00:00,100.42,100.48,100.37,100.42,9189800015.0
2007-06-26 21:30:00,100.42,100.43,100.36,100.405,9233699998.0
2007-06-26 22:00:00,100.4,100.41,100.31,100.335,6303299988.0
2007-06-26 22:30:00,100.34,100.38,100.31,100.35,4517799992.0
2007-06-26 23:00:00,100.34,100.35,100.29,100.32,3069300012.0
2007-06-26 23:30:00,100.32,100.355,100.27,100.34,4400200007.0
2007-06-27 00:00:00,100.345,100.35,100.27,100.31,3562000004.0
2007-06-27 00:30:00,100.315,100.315,100.13,100.13,7442400000.0
2007-06-27 01:00:00,100.13,100.15,100.01,100.03,11136699989.0
2007-06-27 01:30:00,100.03,100.12,99.99,100.105,8920899999.0
2007-06-27 02:00:00,100.11,100.23,100.04,100.09,12639199986.0
2007-06-27 02:30:00,100.09,100.13,100.06,100.11,12530099960.0
2007-06-27 03:00:00,100.11,100.18,100.09,100.09,8269099961.0
2007-06-27 03:30:00,100.1,100.16,100.07,100.16,5905399971.0
2007-06-27 04:00:00,100.16,100.25,100.13,100.225,6231699998.0
2007-06-27 04:30:00,100.24,100.24,100.16,100.18,7897799978.0
2007-06-27 05:00:00,100.18,100.23,100.17,100.18,5469999993.0
2007-06-27 05:30:00,100.18,100.185,100.08,100.08,6584499971.0
2007-06-27 06:00:00,100.08,100.11,100.02,100.05,13169999958.0
2007-06-27 06:30:00,100.05,100.07,99.96,99.98,16676599979.0
2007-06-27 07:00:00,99.975,100.07,99.95,100.04,13372199957.0
2007-06-27 07:30:00,100.05,100.05,99.87,99.89,17877499923.0
2007-06-27 08:00:00,99.89,99.9,99.65,99.67,30853999900.0
2007-06-27 08:30:00,99.65,99.825,99.59,99.79,32247299906.0
2007-06-27 09:00:00,99.79,99.8,99.54,99.66,32638400046.0
2007-06-27 09:30:00,99.65,99.74,99.64,99.7,28441699947.0
2007-06-27 10:00:00,99.7,99.78,99.66,99.71,23784399978.0
2007-06-27 10:30:00,99.71,99.775,99.63,99.645,17747600030.0
2007-06-27 11:00:00,99.645,99.68,99.58,99.62,24046500011.0
2007-06-27 11:30:00,99.62,99.745,99.57,99.63,29246799963.0
2007-06-27 12:00:00,99.63,99.65,99.545,99.59,20062600056.0
2007-06-27 12:30:00,99.59,99.65,99.53,99.64,28955900095.0
2007-06-27 13:00:00,99.64,99.715,99.6,99.68,16795200004.0
2007-06-27 13:30:00,99.675,99.74,99.65,99.71,17972899980.0
2007-06-27 14:00:00,99.72,99.73,99.6,99.62,27434700105.0
2007-06-27 14:30:00,99.65,99.68,99.45,99.455,20546499963.0
2007-06-27 15:00:00,99.455,99.58,99.44,99.56,33647900039.0
2007-06-27 15:30:00,99.56,99.72,99.55,99.69,33039400012.0
2007-06-27 16:00:00,99.69,99.7,99.55,99.6,28966000055.0
2007-06-27 16:30:00,99.605,99.69,99.6,99.67,29779100046.0
2007-06-27 17:00:00,99.675,99.74,99.61,99.64,30957500014.0
2007-06-27 17:30:00,99.64,99.68,99.6,99.665,18246999968.0
2007-06-27 18:00:00,99.665,99.73,99.65,99.71,9217099993.0
2007-06-27 18:30:00,99.71,99.72,99.67,99.7,7629100009.0
2007-06-27 19:00:00,99.69,99.72,99.57,99.63,17873800003.0
2007-06-27 19:30:00,99.63,99.665,99.585,99.6,15215000025.0
2007-06-27 20:00:00,99.6,99.69,99.59,99.66,14006400055.0
2007-06-27 20:30:00,99.66,99.71,99.62,99.65,12695099977.0
2007-06-27 21:00:00,99.66,99.8,99.65,99.78,13451099987.0
2007-06-27 21:30:00,99.78,99.85,99.76,99.8,11324800004.0
2007-06-27 22:00:00,99.8,99.85,99.76,99.84,7775200007.0
2007-06-27 22:30:00,99.84,99.935,99.83,99.91,6331499990.0
2007-06-27 23:00:00,99.89,99.95,99.86,99.895,5495599978.0
2007-06-27 23:30:00,99.89,99.91,99.821,99.89,3293300001.0
2007-06-28 00:00:00,99.895,100.12,99.885,100.1,7751299985.0
2007-06-28 00:30:00,100.1,100.205,100.08,100.17,13474999992.0
2007-06-28 01:00:00,100.165,100.185,100.05,100.105,10538499989.0
2007-06-28 01:30:00,100.1,100.32,100.08,100.26,14264400021.0
2007-06-28 02:00:00,100.26,100.28,100.17,100.2,13657400010.0
2007-06-28 02:30:00,100.2,100.21,99.985,100.045,13833099937.0
2007-06-28 03:00:00,100.04,100.05,99.86,99.94,17304999965.0
2007-06-28 03:30:00,99.94,100.04,99.92,100.02,4577299991.0
2007-06-28 04:00:00,100.005,100.08,99.96,100.01,7879599977.0
2007-06-28 04:30:00,100.01,100.04,99.943,99.952,3740099993.0
2007-06-28 05:00:00,100.02,100.06,99.958,100.06,4717599982.0
2007-06-28 05:30:00,100.06,100.09,99.995,100.09,5476299978.0
2007-06-28 06:00:00,100.08,100.13,100.03,100.07,8762099981.0
2007-06-28 06:30:00,100.065,100.07,100.0,100.05,4087799985.0
2007-06-28 07:00:00,100.05,100.125,100.05,100.11,8454099992.0
2007-06-28 07:30:00,100.11,100.27,100.08,100.23,12299399980.0
2007-06-28 08:00:00,100.23,100.32,100.21,100.25,25138899949.0
2007-06-28 08:30:00,100.245,100.28,100.15,100.18,22652599962.0
2007-06-28 09:00:00,100.18,100.21,99.96,99.97,27945900039.0
2007-06-28 09:30:00,99.98,100.11,99.96,100.07,23387700020.0
2007-06-28 10:00:00,100.07,100.15,100.05,100.135,16859399951.0
2007-06-28 10:30:00,100.135,100.17,100.065,100.17,16440199962.0
2007-06-28 11:00:00,100.17,100.24,100.13,100.2,15809399991.0
2007-06-28 11:30:00,100.2,100.25,100.18,100.19,17253899969.0
2007-06-28 12:00:00,100.185,100.22,100.11,100.125,23032400087.0
2007-06-28 12:30:00,100.13,100.13,100.05,100.08,22086799998.0
2007-06-28 13:00:00,100.08,100.17,100.02,100.05,24462600013.0
2007-06-28 13:30:00,100.05,100.1,100.0,100.07,20191199984.0
2007-06-28 14:00:00,100.07,100.13,100.01,100.07,13694999977.0
2007-06-28 14:30:00,100.07,100.17,100.04,100.135,26162399931.0
2007-06-28 15:00:00,100.135,100.18,100.12,100.16,15188099982.0
2007-06-28 15:30:00,100.16,100.17,100.05,100.055,23639200073.0
2007-06-28 16:00:00,100.055,100.17,100.05,100.14,22752299999.0
2007-06-28 16:30:00,100.15,100.16,100.05,100.05,24798099997.0
2007-06-28 17:00:00,100.07,100.11,100.05,100.1,15848399994.0
2007-06-28 17:30:00,100.1,100.11,100.03,100.105,21773800016.0
2007-06-28 18:00:00,100.1,100.1,100.0,100.02,12861699988.0
2007-06-28 18:30:00,100.02,100.04,99.97,100.02,15306499971.0
2007-06-28 19:00:00,100.02,100.03,99.87,99.88,10621799973.0
2007-06-28 19:30:00,99.88,99.99,99.87,99.975,11733899999.0
2007-06-28 20:00:00,99.97,100.035,99.88,99.97,25158299965.0
2007-06-28 20:30:00,99.97,100.02,99.89,99.92,21948399954.0
2007-06-28 21:00:00,99.92,99.97,99.81,99.93,13793899979.0
2007-06-28 21:30:00,99.93,100.02,99.915,100.0,10315599995.0
2007-06-28 22:00:00,99.99,100.01,99.895,99.985,6179399960.0
2007-06-28 22:30:00,99.985,100.04,99.96,100.02,5678599993.0
2007-06-28 23:00:00,100.0,100.03,99.94,99.97,3525300025.0
2007-06-28 23:30:00,99.99,100.055,99.95,100.023,2682900011.0
2007-06-29 00:00:00,100.06,100.08,100.0,100.01,945000000.0
2007-06-29 00:30:00,100.03,100.045,99.98,100.0,2704399997.0
2007-06-29 01:00:00,100.0,100.03,99.93,99.95,4913100006.0
2007-06-29 01:30:00,99.95,100.045,99.94,99.96,7034699988.0
2007-06-29 02:00:00,99.96,100.01,99.95,99.96,5852499988.0
2007-06-29 02:30:00,99.955,100.01,99.89,99.98,9951899997.0
2007-06-29 03:00:00,99.98,100.02,99.94,99.965,8738599979.0
2007-06-29 03:30:00,99.965,99.98,99.88,99.915,9506499991.0
2007-06-29 04:00:00,99.915,99.97,99.915,99.95,8491499993.0
2007-06-29 04:30:00,99.95,100.0,99.92,99.98,7984999991.0
2007-06-29 05:00:00,99.98,100.025,99.94,100.01,6949899990.0
2007-06-29 05:30:00,100.0,100.07,99.958,100.065,6728099961.0
2007-06-29 06:00:00,100.06,100.15,100.05,100.075,13002399979.0
2007-06-29 06:30:00,100.08,100.13,100.05,100.095,11428599989.0
2007-06-29 07:00:00,100.1,100.14,100.07,100.095,9564899984.0
2007-06-29 07:30:00,100.1,100.23,100.06,100.18,14232499955.0
2007-06-29 08:00:00,100.17,100.22,100.04,100.06,18523200033.0
2007-06-29 08:30:00,100.045,100.2,100.045,100.19,17155999979.0
2007-06-29 09:00:00,100.19,100.24,100.12,100.2,27032100089.0
2007-06-29 09:30:00,100.215,100.28,100.2,100.25,17730200001.0
2007-06-29 10:00:00,100.25,100.31,100.18,100.2,16650799955.0
2007-06-29 10:30:00,100.2,100.32,100.2,100.31,13838399975.0
2007-06-29 11:00:00,100.3,100.35,100.27,100.31,20771799965.0
2007-06-29 11:30:00,100.31,100.45,100.28,100.425,25867799958.0
2007-06-29 12:00:00,100.43,100.54,100.4,100.46,34089700038.0
2007-06-29 12:30:00,100.46,100.61,100.41,100.59,22274200016.0
2007-06-29 13:00:00,100.58,100.67,100.52,100.56,17202199935.0
2007-06-29 13:30:00,100.56,100.62,100.56,100.58,16198900008.0
2007-06-29 14:00:00,100.58,100.73,100.57,100.65,25037899973.0
2007-06-29 14:30:00,100.67,100.75,100.57,100.74,30671100008.0
2007-06-29 15:00:00,100.74,100.81,100.72,100.76,23428199966.0
2007-06-29 15:30:00,100.76,100.84,100.72,100.73,28969599949.0
2007-06-29 16:00:00,100.77,100.83,100.72,100.78,29295700065.0
2007-06-29 16:30:00,100.78,100.89,100.73,100.76,25295499928.0
2007-06-29 17:00:00,100.74,100.83,100.72,100.805,24523300014.0
2007-06-29 17:30:00,100.805,100.87,100.78,100.79,14529799943.0
2007-06-29 18:00:00,100.79,100.89,100.78,100.88,17660999921.0
2007-06-29 18:30:00,100.88,100.895,100.78,100.875,17123299968.0
2007-06-29 19:00:00,100.88,100.885,100.79,100.795,10654099982.0
2007-06-29 19:30:00,100.795,100.88,100.78,100.83,14469799931.0
2007-06-29 20:00:00,100.83,100.83,100.72,100.75,11627699993.0
2007-06-29 20:30:00,100.75,100.78,100.69,100.75,11068599939.0
2007-06-29 21:00:00,100.76,100.81,100.675,100.7,13727799972.0
2007-06-29 21:30:00,100.7,100.81,100.67,100.79,8512799991.0
2007-06-29 22:00:00,100.79,100.84,100.7,100.76,7004999998.0
2007-06-29 22:30:00,100.76,100.83,100.69,100.79,6089899994.0
2007-07-01 23:00:00,100.773,100.813,100.605,100.71,3457699999.0
2007-07-01 23:30:00,100.72,100.8,100.68,100.77,2048600002.0
2007-07-02 00:00:00,100.77,100.82,100.76,100.8,3302200003.0
2007-07-02 00:30:00,100.81,100.83,100.76,100.79,2512100001.0
2007-07-02 01:00:00,100.77,100.83,100.64,100.675,6458900006.0
2007-07-02 01:30:00,100.68,100.84,100.64,100.81,8007299997.0
2007-07-02 02:00:00,100.81,100.88,100.76,100.85,6083199968.0
2007-07-02 02:30:00,100.85,100.9,100.78,100.83,9704899975.0
2007-07-02 03:00:00,100.845,100.845,100.733,100.77,5489099989.0
2007-07-02 03:30:00,100.78,100.78,100.74,100.78,3973799983.0
2007-07-02 04:00:00,100.78,100.8,100.73,100.76,6560700013.0
2007-07-02 04:30:00,100.76,100.765,100.66,100.685,6571799957.0
2007-07-02 05:00:00,100.685,100.72,100.64,100.71,4226400000.0
2007-07-02 05:30:00,100.71,100.71,100.58,100.59,4089799983.0
2007-07-02 06:00:00,100.585,100.69,100.58,100.66,10588599979.0
2007-07-02 06:30:00,100.66,100.66,100.57,100.61,7186299954.0
2007-07-02 07:00:00,100.61,100.65,100.57,100.61,6167899987.0
2007-07-02 07:30:00,100.61,100.705,100.58,100.67,7651599964.0
2007-07-02 08:00:00,100.68,100.77,100.67,100.69,21499300011.0
2007-07-02 08:30:00,100.69,100.74,100.52,100.59,24225399994.0
2007-07-02 09:00:00,100.59,100.71,100.58,100.63,25852399994.0
2007-07-02 09:30:00,100.635,100.89,100.63,100.825,36023700043.0
2007-07-02 10:00:00,100.825,100.96,100.74,100.93,31564800049.0
2007-07-02 10:30:00,100.93,100.96,100.84,100.87,26387700076.0
2007-07-02 11:00:00,100.87,100.98,100.835,100.945,22932900080.0
2007-07-02 11:30:00,100.94,101.05,100.92,100.935,25039099968.0
2007-07-02 12:00:00,100.935,101.03,100.92,100.99,22494599929.0
2007-07-02 12:30:00,100.99,101.0,100.9,100.98,18144899996.0
2007-07-02 13:00:00,100.98,101.03,100.94,101.03,19865499962.0
2007-07-02 13:30:00,101.02,101.18,101.01,101.09,21492800005.0
2007-07-02 14:00:00,101.08,101.14,101.02,101.14,24221799996.0
2007-07-02 14:30:00,101.14,101.29,101.11,101.26,24845000033.0
2007-07-02 15:00:00,101.26,101.3,101.07,101.1,27141299971.0
2007-07-02 15:30:00,101.11,101.13,101.02,101.04,21227999992.0
2007-07-02 16:00:00,101.07,101.18,101.03,101.08,26483399973.0
2007-07-02 16:30:00,101.07,101.1,100.945,100.965,34621800053.0
2007-07-02 17:00:00,100.96,101.03,100.93,100.98,26493800112.0
2007-07-02 17:30:00,100.98,101.0,100.91,100.98,20235599998.0
2007-07-02 18:00:00,100.98,101.06,100.95,101.03,13549800000.0
2007-07-02 18:30:00,101.04,101.04,100.895,100.95,16261699943.0
2007-07-02 19:00:00,100.95,100.98,100.92,100.94,8065799987.0
2007-07-02 19:30:00,100.94,100.96,100.87,100.92,8190799997.0
2007-07-02 20:00:00,100.92,101.02,100.91,100.98,7620199972.0
2007-07-02 20:30:00,100.95,101.08,100.915,101.07,8701799966.0
2007-07-02 21:00:00,101.065,101.09,101.01,101.04,6304099984.0
2007-07-02 21:30:00,101.04,101.05,100.972,100.99,3385699997.0
2007-07-02 22:00:00,100.993,101.13,100.976,101.095,4761399999.0
2007-07-02 22:30:00,101.095,101.11,101.05,101.09,4152200012.0
2007-07-02 23:00:00,101.09,101.09,101.024,101.075,2614600016.0
2007-07-02 23:30:00,101.075,101.145,101.03,101.13,3731100006.0
2007-07-03 00:00:00,101.13,101.18,101.1,101.16,4831499996.0
2007-07-03 00:30:00,101.17,101.17,101.03,101.04,5521799992.0
2007-07-03 01:00:00,101.04,101.08,100.96,101.02,7367799984.0
2007-07-03 01:30:00,101.02,101.07,100.956,100.995,5393299989.0
2007-07-03 02:00:00,100.995,101.15,100.975,101.09,10561999972.0
2007-07-03 02:30:00,101.09,101.17,101.07,101.125,11080999975.0
2007-07-03 03:00:00,101.12,101.125,100.99,101.06,8925899968.0
2007-07-03 03:30:00,101.06,101.09,100.99,101.0,12276199988.0
2007-07-03 04:00:00,100.99,101.01,100.91,100.97,12561900014.0
2007-07-03 04:30:00,100.97,101.0,100.916,100.98,8462799986.0
2007-07-03 05:00:00,100.98,101.02,100.975,100.99,5210599995.0
2007-07-03 05:30:00,100.99,101.02,100.973,101.02,6105599991.0
2007-07-03 06:00:00,101.015,101.05,100.958,101.01,4108399994.0
2007-07-03 06:30:00,101.01,101.06,100.96,101.01,5987499986.0
2007-07-03 07:00:00,101.01,101.03,100.96,101.0,8000799984.0
2007-07-03 07:30:00,101.0,101.06,100.91,101.0,16541699959.0
2007-07-03 08:00:00,101.0,101.18,100.97,101.18,25778399921.0
2007-07-03 08:30:00,101.18,101.185,101.095,101.12,19632799994.0
2007-07-03 09:00:00,101.125,101.14,100.8,100.88,34635399971.0
2007-07-03 09:30:00,100.88,100.89,100.64,100.695,35892800042.0
2007-07-03 10:00:00,100.68,100.8,100.67,100.775,28011099953.0
2007-07-03 10:30:00,100.78,100.78,100.7,100.715,14505799980.0
2007-07-03 11:00:00,100.72,100.74,100.62,100.675,18850399959.0
2007-07-03 11:30:00,100.67,100.7,100.61,100.66,11106699980.0
2007-07-03 12:00:00,100.66,100.68,100.585,100.65,13680599966.0
2007-07-03 12:30:00,100.65,100.67,100.545,100.63,18929399943.0
2007-07-03 13:00:00,100.63,100.7,100.61,100.64,16132399957.0
2007-07-03 13:30:00,100.64,100.71,100.59,100.685,11015299937.0
2007-07-03 14:00:00,100.69,100.71,100.65,100.71,13985599971.0
2007-07-03 14:30:00,100.71,100.72,100.64,100.68,21797299999.0
2007-07-03 15:00:00,100.69,100.73,100.62,100.635,12050199973.0
2007-07-03 15:30:00,100.635,100.65,100.485,100.51,30819400013.0
2007-07-03 16:00:00,100.53,100.63,100.51,100.54,25863399915.0
2007-07-03 16:30:00,100.54,100.63,100.54,100.63,25500600019.0
2007-07-03 17:00:00,100.63,100.72,100.61,100.71,16773199989.0
2007-07-03 17:30:00,100.71,100.72,100.68,100.71,7225199986.0
2007-07-03 18:00:00,100.71,100.76,100.69,100.7,7659899979.0
2007-07-03 18:30:00,100.7,100.7,100.62,100.66,9204399989.0
2007-07-03 19:00:00,100.67,100.7,100.62,100.67,7366300002.0
2007-07-03 19:30:00,100.67,100.705,100.65,100.69,6833799990.0
2007-07-03 20:00:00,100.69,100.73,100.66,100.725,6926999970.0
2007-07-03 20:30:00,100.72,100.75,100.63,100.645,4082199996.0
2007-07-03 21:00:00,100.64,100.675,100.61,100.62,3582700004.0
2007-07-03 21:30:00,100.62,100.635,100.575,100.625,3940800005.0
2007-07-03 22:00:00,100.625,100.655,100.565,100.65,2302500002.0
2007-07-03 22:30:00,100.655,100.72,100.636,100.7,3224500002.0
2007-07-03 23:00:00,100.7,100.705,100.62,100.695,4791799995.0
2007-07-03 23:30:00,100.7,100.705,100.611,100.7,3846900012.0
2007-07-04 00:00:00,100.705,100.75,100.663,100.74,2377300000.0
2007-07-04 00:30:00,100.74,100.76,100.71,100.725,3569400003.0
2007-07-04 01:00:00,100.725,100.745,100.647,100.7,4818099998.0
2007-07-04 01:30:00,100.7,100.74,100.66,100.68,5982999988.0
2007-07-04 02:00:00,100.68,100.72,100.615,100.69,6855299981.0
2007-07-04 02:30:00,100.7,100.7,100.63,100.66,6365599993.0
2007-07-04 03:00:00,100.66,100.74,100.66,100.69,7800499976.0
2007-07-04 03:30:00,100.7,100.72,100.63,100.65,6773299983.0
2007-07-04 04:00:00,100.65,100.695,100.587,100.69,5782099989.0
2007-07-04 04:30:00,100.69,100.69,100.55,100.6,12317599961.0
2007-07-04 05:00:00,100.6,100.66,100.55,100.65,8956299982.0
2007-07-04 05:30:00,100.655,100.69,100.61,100.64,6527299993.0
2007-07-04 06:00:00,100.64,100.74,100.61,100.73,5795799999.0
2007-07-04 06:30:00,100.715,100.755,100.66,100.74,7919399991.0
2007-07-04 07:00:00,100.74,100.77,100.69,100.72,10887599973.0
2007-07-04 07:30:00,100.72,100.74,100.69,100.72,7058399983.0
2007-07-04 08:00:00,100.72,100.76,100.67,100.7,13038799940.0
2007-07-04 08:30:00,100.7,100.7,100.6,100.63,19623900024.0
2007-07-04 09:00:00,100.63,100.71,100.62,100.64,14552299966.0
2007-07-04 09:30:00,100.65,100.68,100.61,100.62,14356800009.0
2007-07-04 10:00:00,100.62,100.73,100.61,100.65,11541399990.0
2007-07-04 10:30:00,100.66,100.71,100.61,100.63,12412800018.0
2007-07-04 11:00:00,100.61,100.7,100.59,100.68,14137899959.0
2007-07-04 11:30:00,100.68,100.73,100.67,100.71,9089799922.0
2007-07-04 12:00:00,100.71,100.74,100.661,100.676,10754799953.0
2007-07-04 12:30:00,100.71,100.77,100.67,100.67,7136799964.0
2007-07-04 13:00:00,100.67,100.76,100.67,100.73,8230499967.0
2007-07-04 13:30:00,100.72,100.76,100.687,100.75,6826000003.0
2007-07-04 14:00:00,100.75,100.79,100.74,100.75,7390600005.0
2007-07-04 14:30:00,100.75,100.76,100.72,100.75,5963399989.0
2007-07-04 15:00:00,100.74,100.78,100.712,100.76,4484100005.0
2007-07-04 15:30:00,100.76,100.81,100.74,100.81,7009600023.0
2007-07-04 16:00:00,100.81,100.84,100.78,100.82,8620099968.0
2007-07-04 16:30:00,100.82,100.83,100.77,100.79,10205799961.0
2007-07-04 17:00:00,100.79,100.82,100.76,100.79,10347199993.0
2007-07-04 17:30:00,100.79,100.82,100.738,100.79,7198099980.0
2007-07-04 18:00:00,100.79,100.805,100.747,100.79,5355899998.0
2007-07-04 18:30:00,100.79,100.835,100.75,100.83,9501099970.0
2007-07-04 19:00:00,100.81,100.84,100.71,100.768,7003100001.0
2007-07-04 19:30:00,100.77,100.805,100.706,100.735,4896399966.0
2007-07-04 20:00:00,100.735,100.796,100.673,100.743,8316299981.0
2007-07-04 20:30:00,100.761,100.785,100.714,100.77,2338799990.0
2007-07-04 21:00:00,100.78,100.815,100.75,100.785,3855799998.0
2007-07-04 21:30:00,100.79,100.8,100.743,100.777,2627900012.0
2007-07-04 22:00:00,100.79,100.805,100.719,100.805,2660600003.0
2007-07-04 22:30:00,100.785,100.85,100.77,100.84,2707699998.0
2007-07-04 23:00:00,100.83,100.85,100.705,100.742,3893499979.0
2007-07-04 23:30:00,100.738,100.785,100.66,100.7,4793400011.0
2007-07-05 00:00:00,100.74,100.805,100.67,100.755,3627200021.0
2007-07-05 00:30:00,100.755,100.8,100.72,100.77,4233799989.0
2007-07-05 01:00:00,100.775,100.855,100.75,100.82,5920799991.0
2007-07-05 01:30:00,100.82,100.895,100.783,100.87,4889499997.0
2007-07-05 02:00:00,100.87,100.89,100.81,100.855,10730599965.0
2007-07-05 02:30:00,100.85,100.91,100.82,100.84,11972599975.0
2007-07-05 03:00:00,100.835,100.91,100.82,100.87,6338799983.0
2007-07-05 03:30:00,100.87,100.88,100.81,100.85,5110999992.0
2007-07-05 04:00:00,100.85,100.87,100.803,100.85,3555799998.0
2007-07-05 04:30:00,100.84,100.88,100.79,100.83,8634599994.0
2007-07-05 05:00:00,100.83,100.87,100.788,100.86,3630099996.0
2007-07-05 05:30:00,100.86,100.915,100.84,100.89,6970699988.0
2007-07-05 06:00:00,100.9,100.91,100.88,100.88,2399800000.0
2007-07-05 06:30:00,100.88,100.89,100.84,100.85,2962999998.0
2007-07-05 07:00:00,100.86,100.87,100.82,100.85,6199899963.0
2007-07-05 07:30:00,100.845,100.87,100.8,100.84,9395999988.0
2007-07-05 08:00:00,100.85,100.93,100.83,100.85,14719699966.0
2007-07-05 08:30:00,100.85,100.98,100.84,100.95,23535799942.0
2007-07-05 09:00:00,100.96,101.03,100.94,100.97,19117899962.0
2007-07-05 09:30:00,100.97,101.1,100.94,101.05,32522399956.0
2007-07-05 10:00:00,101.04,101.1,101.01,101.06,27018399992.0
2007-07-05 10:30:00,101.06,101.1,101.01,101.09,16830300079.0
2007-07-05 11:00:00,101.09,101.09,101.02,101.06,16543499996.0
2007-07-05 11:30:00,101.07,101.175,101.05,101.09,26392500003.0
2007-07-05 12:00:00,101.09,101.11,101.03,101.03,15409000049.0
2007-07-05 12:30:00,101.04,101.11,100.98,101.02,12584199990.0
2007-07-05 13:00:00,101.02,101.08,100.93,100.945,26296099976.0
2007-07-05 13:30:00,100.94,100.99,100.88,100.98,22404500024.0
2007-07-05 14:00:00,100.98,101.0,100.87,100.99,21237500054.0
2007-07-05 14:30:00,100.98,101.03,100.87,100.88,36325099944.0
2007-07-05 15:00:00,100.88,100.94,100.79,100.82,33025599999.0
2007-07-05 15:30:00,100.82,100.86,100.76,100.84,27630500026.0
2007-07-05 16:00:00,100.86,100.86,100.69,100.78,34696599975.0
2007-07-05 16:30:00,100.78,100.88,100.77,100.83,30077399982.0
2007-07-05 17:00:00,100.82,100.88,100.8,100.87,37558700081.0
2007-07-05 17:30:00,100.87,100.9,100.81,100.84,21854499959.0
2007-07-05 18:00:00,100.84,100.88,100.769,100.82,17001099973.0
2007-07-05 18:30:00,100.815,100.91,100.8,100.86,14962599995.0
2007-07-05 19:00:00,100.86,100.91,100.84,100.87,10623000044.0
2007-07-05 19:30:00,100.87,100.91,100.85,100.91,7728600000.0
2007-07-05 20:00:00,100.91,100.94,100.88,100.92,7246499998.0
2007-07-05 20:30:00,100.92,100.95,100.882,100.95,7069699988.0
2007-07-05 21:00:00,100.95,100.98,100.93,100.96,5611099981.0
2007-07-05 21:30:00,100.96,101.01,100.948,101.01,4615200004.0
2007-07-05 22:00:00,101.005,101.01,100.9,100.94,5383199990.0
2007-07-05 22:30:00,100.94,100.99,100.883,100.98,4294099993.0
2007-07-05 23:00:00,100.97,101.0,100.92,100.94,3044899993.0
2007-07-05 23:30:00,100.937,100.96,100.86,100.91,3378200001.0
2007-07-06 00:00:00,100.91,100.97,100.905,100.955,2932400002.0
2007-07-06 00:30:00,100.96,100.985,100.92,100.97,4216800004.0
2007-07-06 01:00:00,100.97,101.01,100.91,100.93,5392300007.0
2007-07-06 01:30:00,100.93,100.99,100.91,100.965,6555999995.0
2007-07-06 02:00:00,100.965,100.99,100.88,100.905,7483200013.0
2007-07-06 02:30:00,100.91,100.965,100.89,100.955,10053200001.0
2007-07-06 03:00:00,100.96,101.0,100.87,100.95,11958299986.0
2007-07-06 03:30:00,100.95,100.98,100.92,100.94,7572800002.0
2007-07-06 04:00:00,100.94,100.98,100.877,100.94,7495799984.0
2007-07-06 04:30:00,100.93,101.0,100.92,100.99,6974100016.0
2007-07-06 05:00:00,101.0,101.0,100.94,100.975,11920399998.0
2007-07-06 05:30:00,100.961,101.045,100.93,101.03,8652300030.0
2007-07-06 06:00:00,101.04,101.09,100.95,101.0,13504799999.0
2007-07-06 06:30:00,101.0,101.05,100.96,101.05,7121500004.0
2007-07-06 07:00:00,101.05,101.05,100.99,100.99,8962399963.0
2007-07-06 07:30:00,100.99,101.07,100.99,101.06,15508399993.0
2007-07-06 08:00:00,101.06,101.09,101.02,101.06,18678300005.0
2007-07-06 08:30:00,101.06,101.11,100.98,101.01,21945700004.0
2007-07-06 09:00:00,101.01,101.08,101.0,101.06,18982499967.0
2007-07-06 09:30:00,101.07,101.07,100.97,101.03,14492999975.0
2007-07-06 10:00:00,101.03,101.04,100.94,101.02,20862800007.0
2007-07-06 10:30:00,101.015,101.045,100.945,100.99,19884699995.0
2007-07-06 11:00:00,100.99,101.05,100.97,100.97,13646999973.0
2007-07-06 11:30:00,100.97,101.06,100.96,101.01,17902800000.0
2007-07-06 12:00:00,101.01,101.03,100.93,100.97,19119199984.0
2007-07-06 12:30:00,100.965,101.0,100.91,100.99,18898099985.0
2007-07-06 13:00:00,100.99,101.01,100.92,100.96,18645700006.0
2007-07-06 13:30:00,100.97,101.0,100.94,100.95,15625599989.0
2007-07-06 14:00:00,100.95,101.05,100.91,101.0,20659999976.0
2007-07-06 14:30:00,101.03,101.09,100.91,101.07,36449400018.0
2007-07-06 15:00:00,101.07,101.19,101.015,101.17,24866199965.0
2007-07-06 15:30:00,101.17,101.19,101.11,101.15,15102999968.0
2007-07-06 16:00:00,101.14,101.25,101.115,101.24,27941800032.0
2007-07-06 16:30:00,101.24,101.25,101.12,101.15,24960699953.0
2007-07-06 17:00:00,101.15,101.185,101.12,101.17,19956200011.0
2007-07-06 17:30:00,101.17,101.21,101.1,101.18,15546000007.0
2007-07-06 18:00:00,101.19,101.23,101.15,101.19,8943699993.0
2007-07-06 18:30:00,101.19,101.23,101.18,101.23,4983599993.0
2007-07-06 19:00:00,101.23,101.23,101.133,101.19,7889599995.0
2007-07-06 19:30:00,101.19,101.23,101.149,101.19,5720100007.0
2007-07-06 20:00:00,101.195,101.25,101.195,101.23,5345299979.0
2007-07-06 20:30:00,101.225,101.27,101.21,101.27,6833799965.0
2007-07-06 21:00:00,101.27,101.3,101.193,101.28,4138799989.0
2007-07-06 21:30:00,101.27,101.31,101.227,101.275,5241699991.0
2007-07-06 22:00:00,101.275,101.295,101.22,101.28,2783599994.0
2007-07-06 22:30:00,101.27,101.29,101.17,101.19,3677400021.0
2007-07-08 23:00:00,101.306,101.36,101.231,101.3,3185199955.0
2007-07-08 23:30:00,101.31,101.357,101.3,101.304,3555300018.0
2007-07-09 00:00:00,101.34,101.37,101.31,101.36,3020200002.0
2007-07-09 00:30:00,101.333,101.36,101.3,101.34,2236100000.0
2007-07-09 01:00:00,101.318,101.35,101.282,101.31,3193899995.0
2007-07-09 01:30:00,101.29,101.37,101.25,101.355,9215999999.0
2007-07-09 02:00:00,101.355,101.36,101.27,101.3,7414300025.0
2007-07-09 02:30:00,101.31,101.33,101.261,101.32,6628300013.0
2007-07-09 03:00:00,101.32,101.33,101.276,101.33,6268799974.0
2007-07-09 03:30:00,101.33,101.35,101.274,101.35,6774599973.0
2007-07-09 04:00:00,101.35,101.45,101.34,101.43,9526399989.0
2007-07-09 04:30:00,101.425,101.44,101.328,101.4,5810799978.0
2007-07-09 05:00:00,101.4,101.42,101.331,101.41,3649399997.0
2007-07-09 05:30:00,101.41,101.49,101.39,101.46,7154699971.0
2007-07-09 06:00:00,101.47,101.48,101.405,101.45,3841499994.0
2007-07-09 06:30:00,101.46,101.46,101.4,101.42,3594499987.0
2007-07-09 07:00:00,101.42,101.45,101.4,101.43,6167199967.0
2007-07-09 07:30:00,101.383,101.51,101.383,101.505,10194199967.0
2007-07-09 08:00:00,101.52,101.53,101.37,101.38,15595599945.0
2007-07-09 08:30:00,101.38,101.55,101.37,101.54,20290699964.0
2007-07-09 09:00:00,101.54,101.54,101.39,101.49,29490400008.0
2007-07-09 09:30:00,101.49,101.49,101.34,101.35,27973900046.0
2007-07-09 10:00:00,101.35,101.41,101.27,101.33,28844099947.0
2007-07-09 10:30:00,101.32,101.41,101.28,101.4,32692599979.0
2007-07-09 11:00:00,101.41,101.45,101.32,101.43,20005499964.0
2007-07-09 11:30:00,101.43,101.46,101.35,101.44,18682999994.0
2007-07-09 12:00:00,101.43,101.47,101.405,101.41,16958099989.0
2007-07-09 12:30:00,101.41,101.47,101.4,101.45,11672899975.0
2007-07-09 13:00:00,101.45,101.48,101.42,101.46,16361899955.0
2007-07-09 13:30:00,101.46,101.49,101.43,101.445,11056999995.0
2007-07-09 14:00:00,101.44,101.47,101.37,101.465,15835399998.0
2007-07-09 14:30:00,101.46,101.48,101.4,101.42,15006700041.0
2007-07-09 15:00:00,101.42,101.44,101.34,101.37,26082600044.0
2007-07-09 15:30:00,101.37,101.415,101.35,101.37,20537400035.0
2007-07-09 16:00:00,101.37,101.415,101.36,101.38,11873700001.0
2007-07-09 16:30:00,101.38,101.39,101.29,101.32,26411400067.0
2007-07-09 17:00:00,101.32,101.35,101.29,101.32,18768599983.0
2007-07-09 17:30:00,101.32,101.365,101.31,101.325,11393699973.0
2007-07-09 18:00:00,101.325,101.35,101.27,101.29,5929999977.0
2007-07-09 18:30:00,101.29,101.315,101.25,101.305,9759999992.0
2007-07-09 19:00:00,101.31,101.36,101.3,101.36,8388099995.0
2007-07-09 19:30:00,101.36,101.37,101.316,101.332,6113299991.0
2007-07-09 20:00:00,101.355,101.36,101.302,101.35,5220400005.0
2007-07-09 20:30:00,101.35,101.41,101.306,101.41,9247999986.0
2007-07-09 21:00:00,101.41,101.42,101.335,101.41,4795900024.0
2007-07-09 21:30:00,101.42,101.43,101.39,101.42,4789200015.0
2007-07-09 22:00:00,101.415,101.42,101.347,101.39,2741200001.0
2007-07-09 22:30:00,101.39,101.42,101.35,101.4,2851199992.0
2007-07-09 23:00:00,101.41,101.425,101.36,101.4,3154900012.0
2007-07-09 23:30:00,101.4,101.44,101.38,101.42,3548899994.0
2007-07-10 00:00:00,101.41,101.45,101.38,101.41,3417899997.0
2007-07-10 00:30:00,101.41,101.45,101.361,101.405,4383699996.0
2007-07-10 01:00:00,101.405,101.425,101.33,101.37,6998799996.0
2007-07-10 01:30:00,101.37,101.39,101.344,101.36,5336599973.0
2007-07-10 02:00:00,101.36,101.37,101.3,101.32,12471399977.0
2007-07-10 02:30:00,101.32,101.35,101.26,101.28,12029599978.0
2007-07-10 03:00:00,101.29,101.33,101.23,101.245,8875800006.0
2007-07-10 03:30:00,101.245,101.3,101.23,101.25,7934199961.0
2007-07-10 04:00:00,101.25,101.28,101.21,101.24,7152399950.0
2007-07-10 04:30:00,101.24,101.27,101.2,101.25,5794000006.0
2007-07-10 05:00:00,101.27,101.28,101.204,101.25,5357999985.0
2007-07-10 05:30:00,101.27,101.29,101.22,101.23,5847899989.0
2007-07-10 06:00:00,101.24,101.25,101.19,101.245,8125099957.0
2007-07-10 06:30:00,101.25,101.29,101.22,101.27,7221599995.0
2007-07-10 07:00:00,101.27,101.28,101.16,101.23,18737199970.0
2007-07-10 07:30:00,101.23,101.36,101.23,101.275,14243499977.0
2007-07-10 08:00:00,101.27,101.3,101.22,101.24,23278499887.0
2007-07-10 08:30:00,101.24,101.29,101.18,101.23,33634600018.0
2007-07-10 09:00:00,101.23,101.34,101.22,101.3,29147799958.0
2007-07-10 09:30:00,101.31,101.425,101.3,101.4,21190499972.0
2007-07-10 10:00:00,101.4,101.53,101.36,101.51,26324199953.0
2007-07-10 10:30:00,101.51,101.545,101.42,101.48,25413200014.0
2007-07-10 11:00:00,101.49,101.58,101.47,101.52,21263600014.0
2007-07-10 11:30:00,101.52,101.58,101.49,101.57,23239499958.0
2007-07-10 12:00:00,101.57,101.66,101.48,101.5,21539100009.0
2007-07-10 12:30:00,101.5,101.58,101.48,101.57,17612899993.0
2007-07-10 13:00:00,101.56,101.6,101.54,101.55,11466799992.0
2007-07-10 13:30:00,101.545,101.58,101.44,101.52,22262799920.0
2007-07-10 14:00:00,101.51,101.53,101.31,101.36,40743199986.0
2007-07-10 14:30:00,101.35,101.42,101.24,101.26,34758999992.0
2007-07-10 15:00:00,101.26,101.45,101.24,101.27,40740699916.0
2007-07-10 15:30:00,101.27,101.4,101.235,101.34,42325099959.0
2007-07-10 16:00:00,101.34,101.38,101.27,101.305,36719399954.0
2007-07-10 16:30:00,101.3,101.43,101.085,101.09,50794500121.0
2007-07-10 17:00:00,101.09,101.21,101.07,101.16,31846900053.0
2007-07-10 17:30:00,101.17,101.23,101.13,101.18,18079099990.0
2007-07-10 18:00:00,101.17,101.23,101.15,101.2,11926899988.0
2007-07-10 18:30:00,101.19,101.27,101.19,101.26,8712400021.0
2007-07-10 19:00:00,101.27,101.295,101.2,101.28,23868499957.0
2007-07-10 19:30:00,101.28,101.305,101.2,101.24,19954199989.0
2007-07-10 20:00:00,101.24,101.29,101.22,101.26,16411799986.0
2007-07-10 20:30:00,101.265,101.29,101.19,101.215,15783300008.0
2007-07-10 21:00:00,101.215,101.26,101.18,101.25,18857099959.0
2007-07-10 21:30:00,101.25,101.26,101.19,101.21,13845999966.0
2007-07-10 22:00:00,101.21,101.31,101.14,101.27,14608099977.0
2007-07-10 22:30:00,101.28,101.33,101.23,101.23,12552299987.0
2007-07-10 23:00:00,101.24,101.26,101.17,101.205,6089899943.0
2007-07-10 23:30:00,101.205,101.21,100.86,101.1,17270899969.0
2007-07-11 00:00:00,101.1,101.105,100.77,100.9,18179799993.0
2007-07-11 00:30:00,100.9,101.12,100.84,100.92,16456400007.0
2007-07-11 01:00:00,100.93,101.155,100.93,101.13,14278300003.0
2007-07-11 01:30:00,101.13,101.25,101.11,101.14,18006099991.0
2007-07-11 02:00:00,101.14,101.17,101.06,101.16,19938399947.0
2007-07-11 02:30:00,101.16,101.26,101.13,101.21,23119099964.0
2007-07-11 03:00:00,101.21,101.21,101.1,101.165,16925499971.0
2007-07-11 03:30:00,101.165,101.205,101.11,101.125,14322799976.0
2007-07-11 04:00:00,101.125,101.19,101.11,101.175,13394299944.0
2007-07-11 04:30:00,101.18,101.185,101.07,101.115,16494800048.0
2007-07-11 05:00:00,101.12,101.125,101.04,101.12,16801599984.0
2007-07-11 05:30:00,101.12,101.155,101.09,101.09,14321599981.0
2007-07-11 06:00:00,101.09,101.165,101.052,101.145,10813600020.0
2007-07-11 06:30:00,101.15,101.16,101.055,101.085,13646099989.0
2007-07-11 07:00:00,101.085,101.1,100.865,100.885,19306399972.0
2007-07-11 07:30:00,100.88,100.97,100.77,100.845,29798899946.0
2007-07-11 08:00:00,100.87,100.95,100.77,100.84,36679399945.0
2007-07-11 08:30:00,100.835,100.875,100.8,100.87,36903999956.0
2007-07-11 09:00:00,100.865,100.9,100.67,100.85,39133299936.0
2007-07-11 09:30:00,100.845,100.85,100.74,100.81,29325399990.0
2007-07-11 10:00:00,100.8,100.91,100.755,100.84,30599799997.0
2007-07-11 10:30:00,100.84,100.92,100.79,100.91,34962599989.0
2007-07-11 11:00:00,100.91,101.03,100.9,101.02,32998099989.0
2007-07-11 11:30:00,101.02,101.06,100.94,101.05,31171699951.0
2007-07-11 12:00:00,101.06,101.23,101.05,101.175,30271099997.0
2007-07-11 12:30:00,101.17,101.26,101.12,101.24,29954200064.0
2007-07-11 13:00:00,101.24,101.25,101.1,101.21,35760399940.0
2007-07-11 13:30:00,101.2,101.24,101.09,101.155,40326300022.0
2007-07-11 14:00:00,101.16,101.265,101.14,101.215,39271699987.0
2007-07-11 14:30:00,101.215,101.41,101.16,101.41,42074499958.0
2007-07-11 15:00:00,101.42,101.46,101.28,101.31,34972099953.0
2007-07-11 15:30:00,101.31,101.51,101.3,101.4,42525999986.0
2007-07-11 16:00:00,101.4,101.55,101.37,101.46,39353600005.0
2007-07-11 16:30:00,101.46,101.52,101.3,101.39,33786699930.0
2007-07-11 17:00:00,101.36,101.56,101.33,101.47,49637799997.0
2007-07-11 17:30:00,101.48,101.51,101.365,101.39,37672999956.0
2007-07-11 18:00:00,101.39,101.54,101.34,101.47,27270500020.0
2007-07-11 18:30:00,101.49,101.49,101.355,101.38,18242299977.0
2007-07-11 19:00:00,101.38,101.415,101.34,101.38,11807399976.0
2007-07-11 19:30:00,101.38,101.47,101.36,101.39,15387099985.0
2007-07-11 20:00:00,101.39,101.43,101.34,101.35,19643000009.0
2007-07-11 20:30:00,101.36,101.4,101.33,101.355,16784799983.0
2007-07-11 21:00:00,101.36,101.46,101.34,101.44,10772099973.0
2007-07-11 21:30:00,101.44,101.45,101.34,101.43,8636799993.0
2007-07-11 22:00:00,101.42,101.61,101.39,101.55,16846499959.0
2007-07-11 22:30:00,101.55,101.61,101.44,101.48,12700299978.0
2007-07-11 23:00:00,101.48,101.5,101.39,101.45,6062200022.0
2007-07-11 23:30:00,101.45,101.515,101.41,101.51,5406199983.0
2007-07-12 00:00:00,101.505,101.555,101.465,101.52,3362100005.0
2007-07-12 00:30:00,101.52,101.525,101.44,101.47,5212100001.0
2007-07-12 01:00:00,101.47,101.52,101.38,101.42,8984099995.0
2007-07-12 01:30:00,101.425,101.49,101.37,101.48,8438800000.0
2007-07-12 02:00:00,101.475,101.48,101.369,101.435,11743799972.0
2007-07-12 02:30:00,101.435,101.5,101.4,101.46,11825199978.0
2007-07-12 03:00:00,101.46,101.505,101.45,101.48,9065599986.0
2007-07-12 03:30:00,101.48,101.5,101.42,101.43,10359899972.0
2007-07-12 04:00:00,101.43,101.44,101.37,101.4,10781699990.0
2007-07-12 04:30:00,101.41,101.46,101.366,101.43,7007199982.0
2007-07-12 05:00:00,101.43,101.47,101.41,101.46,7866600018.0
2007-07-12 05:30:00,101.46,101.575,101.41,101.55,13301199949.0
2007-07-12 06:00:00,101.55,101.59,101.485,101.53,20040799908.0
2007-07-12 06:30:00,101.53,101.55,101.46,101.545,12533799994.0
2007-07-12 07:00:00,101.545,101.55,101.49,101.54,10765300031.0
2007-07-12 07:30:00,101.53,101.585,101.5,101.53,14144200002.0
2007-07-12 08:00:00,101.53,101.535,101.46,101.535,25027199899.0
2007-07-12 08:30:00,101.53,101.54,101.43,101.45,33474499909.0
2007-07-12 09:00:00,101.455,101.49,101.28,101.32,43974199900.0
2007-07-12 09:30:00,101.32,101.55,101.3,101.51,37937899927.0
2007-07-12 10:00:00,101.52,101.52,101.41,101.495,37308199917.0
2007-07-12 10:30:00,101.5,101.55,101.45,101.49,35293599942.0
2007-07-12 11:00:00,101.495,101.56,101.48,101.5,32038099997.0
2007-07-12 11:30:00,101.5,101.66,101.47,101.56,27009699991.0
2007-07-12 12:00:00,101.58,101.64,101.53,101.615,28270300062.0
2007-07-12 12:30:00,101.61,101.65,101.58,101.63,24056000018.0
2007-07-12 13:00:00,101.63,101.68,101.58,101.6,29299500028.0
2007-07-12 13:30:00,101.6,101.64,101.58,101.625,23356499947.0
2007-07-12 14:00:00,101.63,101.66,101.56,101.6,21661299904.0
2007-07-12 14:30:00,101.61,101.75,101.59,101.65,43399199897.0
2007-07-12 15:00:00,101.65,101.78,101.64,101.745,40452500017.0
2007-07-12 15:30:00,101.75,101.78,101.63,101.66,41292700079.0
2007-07-12 16:00:00,101.67,101.74,101.64,101.725,33208899978.0
2007-07-12 16:30:00,101.72,101.82,101.66,101.72,34860899994.0
2007-07-12 17:00:00,101.71,101.805,101.7,101.73,30944199915.0
2007-07-12 17:30:00,101.72,101.84,101.695,101.805,31367899901.0
2007-07-12 18:00:00,101.805,101.83,101.74,101.8,24314100077.0
2007-07-12 18:30:00,101.8,101.82,101.74,101.79,18261599998.0
2007-07-12 19:00:00,101.8,101.825,101.74,101.76,10084299991.0
2007-07-12 19:30:00,101.76,101.83,101.74,101.79,12171099967.0
2007-07-12 20:00:00,101.78,101.795,101.73,101.77,8091499992.0
2007-07-12 20:30:00,101.77,101.77,101.67,101.69,15699899986.0
2007-07-12 21:00:00,101.69,101.77,101.675,101.76,12159699964.0
2007-07-12 21:30:00,101.76,101.78,101.74,101.74,7410299974.0
2007-07-12 22:00:00,101.75,101.77,101.735,101.76,5925500001.0
2007-07-12 22:30:00,101.75,101.77,101.69,101.72,7873699983.0
2007-07-12 23:00:00,101.695,101.8,101.695,101.745,4079300003.0
2007-07-12 23:30:00,101.745,101.765,101.68,101.73,4482999996.0
2007-07-13 00:00:00,101.71,101.745,101.679,101.725,3528999998.0
2007-07-13 00:30:00,101.71,101.785,101.685,101.7,6270999994.0
2007-07-13 01:00:00,101.7,101.745,101.68,101.72,4912299999.0
2007-07-13 01:30:00,101.72,101.76,101.68,101.725,7155599967.0
2007-07-13 02:00:00,101.725,101.84,101.71,101.8,17782199905.0
2007-07-13 02:30:00,101.8,101.86,101.76,101.83,17013999981.0
2007-07-13 03:00:00,101.83,101.83,101.74,101.76,15981799978.0
2007-07-13 03:30:00,101.76,101.78,101.72,101.74,11613000043.0
2007-07-13 04:00:00,101.745,101.78,101.71,101.765,9861799996.0
2007-07-13 04:30:00,101.765,101.79,101.75,101.76,6798799999.0
2007-07-13 05:00:00,101.76,101.82,101.76,101.78,7745399986.0
2007-07-13 05:30:00,101.78,101.79,101.74,101.745,6091299968.0
2007-07-13 06:00:00,101.75,101.755,101.68,101.735,8519499961.0
2007-07-13 06:30:00,101.735,101.74,101.69,101.73,6378499988.0
2007-07-13 07:00:00,101.72,101.75,101.692,101.71,9346099970.0
2007-07-13 07:30:00,101.72,101.73,101.66,101.67,12449099955.0
2007-07-13 08:00:00,101.67,101.735,101.63,101.64,22829199972.0
2007-07-13 08:30:00,101.64,101.695,101.57,101.57,28677199930.0
2007-07-13 09:00:00,101.57,101.74,101.55,101.72,25154099944.0
2007-07-13 09:30:00,101.72,101.78,101.65,101.7,30237099976.0
2007-07-13 10:00:00,101.69,101.75,101.6,101.64,21114099950.0
2007-07-13 10:30:00,101.63,101.75,101.62,101.705,23269399986.0
2007-07-13 11:00:00,101.705,101.72,101.639,101.68,20476299953.0
2007-07-13 11:30:00,101.68,101.73,101.67,101.69,19737999978.0
2007-07-13 12:00:00,101.69,101.73,101.62,101.64,23084999966.0
2007-07-13 12:30:00,101.645,101.67,101.61,101.64,17162399968.0
2007-07-13 13:00:00,101.64,101.73,101.63,101.715,18595099984.0
2007-07-13 13:30:00,101.71,101.78,101.69,101.72,19913099988.0
2007-07-13 14:00:00,101.72,101.77,101.65,101.65,25045500017.0
2007-07-13 14:30:00,101.65,101.82,101.61,101.74,40939399930.0
2007-07-13 15:00:00,101.73,101.8,101.54,101.67,33688399956.0
2007-07-13 15:30:00,101.66,101.71,101.595,101.65,38115899945.0
2007-07-13 16:00:00,101.65,101.75,101.63,101.64,37130500002.0
2007-07-13 16:30:00,101.64,101.74,101.57,101.58,39376499968.0
2007-07-13 17:00:00,101.58,101.66,101.575,101.64,34167600038.0
2007-07-13 17:30:00,101.64,101.64,101.45,101.48,24606399976.0
2007-07-13 18:00:00,101.48,101.54,101.43,101.48,16664399957.0
2007-07-13 18:30:00,101.47,101.54,101.46,101.5,10643899992.0
2007-07-13 19:00:00,101.5,101.51,101.43,101.47,15975499990.0
2007-07-13 19:30:00,101.475,101.54,101.436,101.53,12981099962.0
2007-07-13 20:00:00,101.53,101.57,101.49,101.535,11007600005.0
2007-07-13 20:30:00,101.535,101.55,101.47,101.475,7494399976.0
2007-07-13 21:00:00,101.475,101.49,101.43,101.44,8832999999.0
2007-07-13 21:30:00,101.435,101.44,101.39,101.4,6392600010.0
2007-07-13 22:00:00,101.4,101.41,101.355,101.385,4272299995.0
2007-07-13 22:30:00,101.39,101.405,101.308,101.35,3681499989.0
2007-07-15 23:00:00,101.368,101.41,101.27,101.345,3677800013.0
2007-07-15 23:30:00,101.37,101.389,101.28,101.3,2065399968.0
2007-07-16 00:00:00,101.3,101.34,101.213,101.24,1651999988.0
2007-07-16 00:30:00,101.24,101.48,101.204,101.47,2260000004.0
2007-07-16 01:00:00,101.48,101.495,101.35,101.43,2216800001.0
2007-07-16 01:30:00,101.43,101.45,101.382,101.43,5409800000.0
2007-07-16 02:00:00,101.43,101.45,101.39,101.43,4942100008.0
2007-07-16 02:30:00,101.43,101.455,101.378,101.44,4589399999.0
2007-07-16 03:00:00,101.417,101.53,101.389,101.49,9309699969.0
2007-07-16 03:30:00,101.5,101.5,101.435,101.49,6979800022.0
2007-07-16 04:00:00,101.48,101.57,101.46,101.535,9650199975.0
2007-07-16 04:30:00,101.54,101.54,101.48,101.51,6191399994.0
2007-07-16 05:00:00,101.51,101.52,101.42,101.46,11884699985.0
2007-07-16 05:30:00,101.46,101.47,101.42,101.46,7447799966.0
2007-07-16 06:00:00,101.46,101.47,101.38,101.44,7646099992.0
2007-07-16 06:30:00,101.44,101.44,101.33,101.33,5020899997.0
2007-07-16 07:00:00,101.34,101.48,101.34,101.46,6355199989.0
2007-07-16 07:30:00,101.46,101.54,101.36,101.49,15545100040.0
2007-07-16 08:00:00,101.49,101.51,101.39,101.45,13870799949.0
2007-07-16 08:30:00,101.445,101.45,101.38,101.44,29053299979.0
2007-07-16 09:00:00,101.44,101.465,101.34,101.39,32841599995.0
2007-07-16 09:30:00,101.385,101.47,101.31,101.47,30499099964.0
2007-07-16 10:00:00,101.46,101.49,101.39,101.44,15371200008.0
2007-07-16 10:30:00,101.44,101.49,101.37,101.39,18440899968.0
2007-07-16 11:00:00,101.37,101.44,101.28,101.35,27782599961.0
2007-07-16 11:30:00,101.35,101.46,101.28,101.28,23658999911.0
2007-07-16 12:00:00,101.26,101.38,101.23,101.35,21134099977.0
2007-07-16 12:30:00,101.35,101.39,101.3,101.31,21770700055.0
2007-07-16 13:00:00,101.3,101.34,101.28,101.3,20103999978.0
2007-07-16 13:30:00,101.3,101.36,101.25,101.3,18685799932.0
2007-07-16 14:00:00,101.3,101.4,101.29,101.31,23220999996.0
2007-07-16 14:30:00,101.31,101.36,101.25,101.33,23563400054.0
2007-07-16 15:00:00,101.33,101.34,101.27,101.3,19487600051.0
2007-07-16 15:30:00,101.29,101.38,101.28,101.35,24098000009.0
2007-07-16 16:00:00,101.35,101.39,101.3,101.38,22501999958.0
2007-07-16 16:30:00,101.39,101.45,101.32,101.43,28305899950.0
2007-07-16 17:00:00,101.43,101.49,101.41,101.47,26964799975.0
2007-07-16 17:30:00,101.47,101.47,101.41,101.415,17000199941.0
2007-07-16 18:00:00,101.42,101.425,101.28,101.32,16393199918.0
2007-07-16 18:30:00,101.32,101.355,101.27,101.345,10620099996.0
2007-07-16 19:00:00,101.34,101.35,101.29,101.32,11774599968.0
2007-07-16 19:30:00,101.325,101.33,101.284,101.3,12900299995.0
2007-07-16 20:00:00,101.31,101.33,101.27,101.31,12045000018.0
2007-07-16 20:30:00,101.31,101.34,101.28,101.32,14216000007.0
2007-07-16 21:00:00,101.32,101.36,101.3,101.31,4498000014.0
2007-07-16 21:30:00,101.31,101.34,101.241,101.3,6340099975.0
2007-07-16 22:00:00,101.3,101.31,101.25,101.265,6510400005.0
2007-07-16 22:30:00,101.27,101.28,101.22,101.24,5319899989.0
2007-07-16 23:00:00,101.24,101.265,101.19,101.265,2976499967.0
2007-07-16 23:30:00,101.27,101.29,101.178,101.29,3712500001.0
2007-07-17 00:00:00,101.29,101.305,101.23,101.29,3083800001.0
2007-07-17 00:30:00,101.29,101.31,101.22,101.28,5247900031.0
2007-07-17 01:00:00,101.28,101.325,101.25,101.305,5253800002.0
2007-07-17 01:30:00,101.3,101.33,101.26,101.285,4634799997.0
2007-07-17 02:00:00,101.29,101.395,101.28,101.37,10710399951.0
2007-07-17 02:30:00,101.37,101.45,101.37,101.44,13571399933.0
2007-07-17 03:00:00,101.44,101.49,101.36,101.38,13975699966.0
2007-07-17 03:30:00,101.39,101.41,101.36,101.385,7249299968.0
2007-07-17 04:00:00,101.385,101.41,101.316,101.37,5914100000.0
2007-07-17 04:30:00,101.37,101.435,101.36,101.4,8613500004.0
2007-07-17 05:00:00,101.4,101.4,101.341,101.38,4921800003.0
2007-07-17 05:30:00,101.385,101.41,101.35,101.38,5358499984.0
2007-07-17 06:00:00,101.395,101.41,101.36,101.38,6622599980.0
2007-07-17 06:30:00,101.38,101.4,101.35,101.39,6514699980.0
2007-07-17 07:00:00,101.395,101.41,101.37,101.39,9866599999.0
2007-07-17 07:30:00,101.39,101.4,101.34,101.39,7742599972.0
2007-07-17 08:00:00,101.39,101.435,101.32,101.39,21633799973.0
2007-07-17 08:30:00,101.39,101.47,101.33,101.43,28992999978.0
2007-07-17 09:00:00,101.43,101.7,101.41,101.47,32529999948.0
2007-07-17 09:30:00,101.48,101.58,101.44,101.565,29062899940.0
2007-07-17 10:00:00,101.565,101.67,101.54,101.63,22754699959.0
2007-07-17 10:30:00,101.62,101.64,101.48,101.51,31922099956.0
2007-07-17 11:00:00,101.5,101.53,101.4,101.47,29552499972.0
2007-07-17 11:30:00,101.47,101.55,101.41,101.49,27758500006.0
2007-07-17 12:00:00,101.49,101.59,101.45,101.56,23736999973.0
2007-07-17 12:30:00,101.56,101.65,101.54,101.6,25732599952.0
2007-07-17 13:00:00,101.6,101.6,101.51,101.575,17835599998.0
2007-07-17 13:30:00,101.575,101.61,101.45,101.48,27623299947.0
2007-07-17 14:00:00,101.49,101.57,101.46,101.5,22722099995.0
2007-07-17 14:30:00,101.51,101.68,101.44,101.63,36438399957.0
2007-07-17 15:00:00,101.6,101.69,101.55,101.64,29585799996.0
2007-07-17 15:30:00,101.64,101.76,101.62,101.695,28395399927.0
2007-07-17 16:00:00,101.7,101.71,101.64,101.67,23561499930.0
2007-07-17 16:30:00,101.665,101.72,101.63,101.66,25058500064.0
2007-07-17 17:00:00,101.67,101.725,101.62,101.66,26989499958.0
2007-07-17 17:30:00,101.66,101.74,101.64,101.69,28294599959.0
2007-07-17 18:00:00,101.69,101.75,101.67,101.72,17531199958.0
2007-07-17 18:30:00,101.71,101.75,101.67,101.68,12585800004.0
2007-07-17 19:00:00,101.68,101.73,101.62,101.64,16040399957.0
2007-07-17 19:30:00,101.64,101.72,101.63,101.7,12102400007.0
2007-07-17 20:00:00,101.7,101.74,101.67,101.675,13042399947.0
2007-07-17 20:30:00,101.675,101.7,101.64,101.69,11199000000.0
2007-07-17 21:00:00,101.69,101.71,101.67,101.69,5784299999.0
2007-07-17 21:30:00,101.685,101.69,101.64,101.66,5639800006.0
2007-07-17 22:00:00,101.66,101.69,101.63,101.66,4530099982.0
2007-07-17 22:30:00,101.66,101.7,101.64,101.7,4844199990.0
2007-07-17 23:00:00,101.67,101.705,101.615,101.64,6628399998.0
2007-07-17 23:30:00,101.65,101.715,101.59,101.655,7849700006.0
2007-07-18 00:00:00,101.655,101.67,101.59,101.63,8041000005.0
2007-07-18 00:30:00,101.63,101.64,101.55,101.61,12053499993.0
2007-07-18 01:00:00,101.61,101.69,101.58,101.68,11426100009.0
2007-07-18 01:30:00,101.68,101.715,101.64,101.69,11448200016.0
2007-07-18 02:00:00,101.695,101.83,101.57,101.75,24877699972.0
2007-07-18 02:30:00,101.76,101.79,101.68,101.71,21302300008.0
2007-07-18 03:00:00,101.72,101.73,101.64,101.65,17063300005.0
2007-07-18 03:30:00,101.655,101.69,101.61,101.625,15993299999.0
2007-07-18 04:00:00,101.62,101.725,101.61,101.705,10880600029.0
2007-07-18 04:30:00,101.705,101.77,101.65,101.77,11824399984.0
2007-07-18 05:00:00,101.77,101.78,101.7,101.755,11563400003.0
2007-07-18 05:30:00,101.755,101.77,101.695,101.75,8601199957.0
2007-07-18 06:00:00,101.76,101.805,101.63,101.63,23767799950.0
2007-07-18 06:30:00,101.63,101.69,101.56,101.66,24482799925.0
2007-07-18 07:00:00,101.66,101.69,101.6,101.65,9894199970.0
2007-07-18 07:30:00,101.65,101.685,101.57,101.61,12572400000.0
2007-07-18 08:00:00,101.61,101.69,101.57,101.585,31469799989.0
2007-07-18 08:30:00,101.585,101.685,101.55,101.63,49932699983.0
2007-07-18 09:00:00,101.63,101.685,101.54,101.59,35908199952.0
2007-07-18 09:30:00,101.59,101.65,101.45,101.5,36202399963.0
2007-07-18 10:00:00,101.5,101.54,101.45,101.5,28895100007.0
2007-07-18 10:30:00,101.5,101.61,101.46,101.53,33816400047.0
2007-07-18 11:00:00,101.53,101.62,101.51,101.59,20941499943.0
2007-07-18 11:30:00,101.59,101.68,101.53,101.56,21420899981.0
2007-07-18 12:00:00,101.55,101.58,101.52,101.56,18061299933.0
2007-07-18 12:30:00,101.565,101.62,101.55,101.57,10029099963.0
2007-07-18 13:00:00,101.57,101.67,101.55,101.59,12863799981.0
2007-07-18 13:30:00,101.595,101.63,101.49,101.49,23027799974.0
2007-07-18 14:00:00,101.49,101.59,101.47,101.49,17806799945.0
2007-07-18 14:30:00,101.55,101.58,101.43,101.445,38789150100.0
2007-07-18 15:00:00,101.445,101.51,101.39,101.45,34445899974.0
2007-07-18 15:30:00,101.45,101.55,101.43,101.55,28620599960.0
2007-07-18 16:00:00,101.54,101.6,101.48,101.52,40864599920.0
2007-07-18 16:30:00,101.53,101.64,101.5,101.59,42943499890.0
2007-07-18 17:00:00,101.59,101.65,101.48,101.54,39747499961.0
2007-07-18 17:30:00,101.54,101.61,101.5,101.535,29801599885.0
2007-07-18 18:00:00,101.535,101.54,101.435,101.485,20529400002.0
2007-07-18 18:30:00,101.48,101.53,101.46,101.46,11496799960.0
2007-07-18 19:00:00,101.46,101.48,101.43,101.465,9499999994.0
2007-07-18 19:30:00,101.465,101.55,101.46,101.49,11032799986.0
2007-07-18 20:00:00,101.49,101.52,101.444,101.49,7381899996.0
2007-07-18 20:30:00,101.5,101.5,101.42,101.47,10899299985.0
2007-07-18 21:00:00,101.48,101.49,101.39,101.427,6059200001.0
2007-07-18 21:30:00,101.45,101.51,101.42,101.49,9612999988.0
2007-07-18 22:00:00,101.49,101.59,101.47,101.555,6616299992.0
2007-07-18 22:30:00,101.56,101.58,101.498,101.54,4268199999.0
2007-07-18 23:00:00,101.52,101.52,101.44,101.47,3129700008.0
2007-07-18 23:30:00,101.47,101.53,101.423,101.495,3462399988.0
2007-07-19 00:00:00,101.5,101.59,101.45,101.53,15390999981.0
2007-07-19 00:30:00,101.53,101.55,101.48,101.5,5626100005.0
2007-07-19 01:00:00,101.5,101.555,101.49,101.51,4870899995.0
2007-07-19 01:30:00,101.51,101.565,101.49,101.555,9913399983.0
2007-07-19 02:00:00,101.56,101.61,101.55,101.565,7066399975.0
2007-07-19 02:30:00,101.57,101.595,101.54,101.58,9047999981.0
2007-07-19 03:00:00,101.58,101.6,101.48,101.5,9152999997.0
2007-07-19 03:30:00,101.5,101.52,101.43,101.465,14844399972.0
2007-07-19 04:00:00,101.465,101.5,101.454,101.48,5488199989.0
2007-07-19 04:30:00,101.48,101.56,101.48,101.51,9547299997.0
2007-07-19 05:00:00,101.52,101.575,101.49,101.55,5961899999.0
2007-07-19 05:30:00,101.55,101.56,101.48,101.51,5740299995.0
2007-07-19 06:00:00,101.5,101.51,101.46,101.47,7769399982.0
2007-07-19 06:30:00,101.47,101.48,101.389,101.46,6363800001.0
2007-07-19 07:00:00,101.46,101.49,101.416,101.47,6157399990.0
2007-07-19 07:30:00,101.47,101.495,101.44,101.49,9088899978.0
2007-07-19 08:00:00,101.49,101.56,101.445,101.53,21376299985.0
2007-07-19 08:30:00,101.53,101.54,101.44,101.455,32326599996.0
2007-07-19 09:00:00,101.46,101.54,101.44,101.51,25925099981.0
2007-07-19 09:30:00,101.51,101.55,101.43,101.485,28806300021.0
2007-07-19 10:00:00,101.49,101.54,101.42,101.47,20565899958.0
2007-07-19 10:30:00,101.46,101.6,101.46,101.51,32723499902.0
2007-07-19 11:00:00,101.51,101.71,101.49,101.68,28063599951.0
2007-07-19 11:30:00,101.68,101.71,101.62,101.63,17344200024.0
2007-07-19 12:00:00,101.63,101.74,101.6,101.665,25777099967.0
2007-07-19 12:30:00,101.67,101.69,101.57,101.66,23019399980.0
2007-07-19 13:00:00,101.66,101.7,101.62,101.67,20247999968.0
2007-07-19 13:30:00,101.67,101.71,101.6,101.63,14837799981.0
2007-07-19 14:00:00,101.63,101.72,101.602,101.67,22033299936.0
2007-07-19 14:30:00,101.67,101.76,101.605,101.74,29020100005.0
2007-07-19 15:00:00,101.74,101.76,101.67,101.7,29775399944.0
2007-07-19 15:30:00,101.7,101.75,101.68,101.69,26698099991.0
2007-07-19 16:00:00,101.69,101.71,101.58,101.64,27539499964.0
2007-07-19 16:30:00,101.64,101.65,101.54,101.58,33429400095.0
2007-07-19 17:00:00,101.6,101.64,101.52,101.53,31351499944.0
2007-07-19 17:30:00,101.53,101.55,101.45,101.5,34135800045.0
2007-07-19 18:00:00,101.5,101.56,101.46,101.465,18554400025.0
2007-07-19 18:30:00,101.46,101.505,101.419,101.465,15427699981.0
2007-07-19 19:00:00,101.47,101.49,101.4,101.47,18183899997.0
2007-07-19 19:30:00,101.47,101.51,101.439,101.48,10534099952.0
2007-07-19 20:00:00,101.47,101.5,101.32,101.37,18626699986.0
2007-07-19 20:30:00,101.36,101.46,101.35,101.425,16622199978.0
2007-07-19 21:00:00,101.42,101.43,101.35,101.39,9816300016.0
2007-07-19 21:30:00,101.4,101.4,101.32,101.375,10162499972.0
2007-07-19 22:00:00,101.37,101.445,101.34,101.39,5592299973.0
2007-07-19 22:30:00,101.39,101.41,101.33,101.34,7015799991.0
2007-07-19 23:00:00,101.33,101.425,101.32,101.38,4552099979.0
2007-07-19 23:30:00,101.385,101.39,101.315,101.37,4049599985.0
2007-07-20 00:00:00,101.39,101.4,101.337,101.4,4010499990.0
2007-07-20 00:30:00,101.395,101.43,101.38,101.41,5897599984.0
2007-07-20 01:00:00,101.4,101.475,101.383,101.465,8254699989.0
2007-07-20 01:30:00,101.47,101.48,101.4,101.415,10611200003.0
2007-07-20 02:00:00,101.41,101.49,101.39,101.47,10716399988.0
2007-07-20 02:30:00,101.465,101.55,101.45,101.52,11647900013.0
2007-07-20 03:00:00,101.52,101.525,101.45,101.47,8783000027.0
2007-07-20 03:30:00,101.47,101.52,101.44,101.495,10320099987.0
2007-07-20 04:00:00,101.49,101.5,101.43,101.48,12811700011.0
2007-07-20 04:30:00,101.48,101.5,101.377,101.46,5670500010.0
2007-07-20 05:00:00,101.46,101.47,101.43,101.43,5184800004.0
2007-07-20 05:30:00,101.418,101.46,101.379,101.455,4828299998.0
2007-07-20 06:00:00,101.44,101.49,101.403,101.46,4557199994.0
2007-07-20 06:30:00,101.46,101.52,101.45,101.5,8761199979.0
2007-07-20 07:00:00,101.51,101.52,101.47,101.495,10462100038.0
2007-07-20 07:30:00,101.495,101.55,101.47,101.54,12410900012.0
2007-07-20 08:00:00,101.54,101.57,101.46,101.47,26016799984.0
2007-07-20 08:30:00,101.47,101.63,101.41,101.59,33513899951.0
2007-07-20 09:00:00,101.6,101.62,101.42,101.47,35287899989.0
2007-07-20 09:30:00,101.47,101.6,101.43,101.6,35906299989.0
2007-07-20 10:00:00,101.6,101.62,101.52,101.53,19075399976.0
2007-07-20 10:30:00,101.52,101.54,101.34,101.39,34350200042.0
2007-07-20 11:00:00,101.38,101.47,101.32,101.43,35501400002.0
2007-07-20 11:30:00,101.41,101.52,101.38,101.44,29170099997.0
2007-07-20 12:00:00,101.44,101.51,101.42,101.435,14435200020.0
2007-07-20 12:30:00,101.435,101.5,101.41,101.48,22965399986.0
2007-07-20 13:00:00,101.48,101.48,101.38,101.43,15687499953.0
2007-07-20 13:30:00,101.43,101.45,101.32,101.33,27462099974.0
2007-07-20 14:00:00,101.33,101.4,101.29,101.36,39891499941.0
2007-07-20 14:30:00,101.36,101.39,101.31,101.37,32744200007.0
2007-07-20 15:00:00,101.37,101.41,101.34,101.38,25402099973.0
2007-07-20 15:30:00,101.37,101.39,101.27,101.35,29971200017.0
2007-07-20 16:00:00,101.33,101.36,101.02,101.08,42509800064.0
2007-07-20 16:30:00,101.09,101.09,100.82,100.98,41303499906.0
2007-07-20 17:00:00,100.97,101.07,100.92,101.0,47384899891.0
2007-07-20 17:30:00,100.99,101.01,100.94,100.95,42562000013.0
2007-07-20 18:00:00,100.96,101.02,100.93,101.02,35900899971.0
2007-07-20 18:30:00,101.01,101.04,100.79,100.82,34644699943.0
2007-07-20 19:00:00,100.82,100.88,100.775,100.78,31490599941.0
2007-07-20 19:30:00,100.78,100.87,100.74,100.84,29910599947.0
2007-07-20 20:00:00,100.835,100.97,100.8,100.9,25869900021.0
2007-07-20 20:30:00,100.9,100.94,100.87,100.9,20474600027.0
2007-07-20 21:00:00,100.9,101.01,100.9,101.01,14066800019.0
2007-07-20 21:30:00,101.01,101.02,100.892,100.97,10276199983.0
2007-07-20 22:00:00,100.97,101.0,100.92,100.97,7061500008.0
2007-07-20 22:30:00,100.97,101.01,100.92,100.94,7286500011.0
2007-07-22 23:00:00,101.2,101.27,101.16,101.23,5998100001.0
2007-07-22 23:30:00,101.23,101.26,101.17,101.22,6849399984.0
2007-07-23 00:00:00,101.23,101.26,101.015,101.06,12514199969.0
2007-07-23 00:30:00,101.06,101.09,101.01,101.02,5858099978.0
2007-07-23 01:00:00,101.03,101.13,101.0,101.09,6060199988.0
2007-07-23 01:30:00,101.09,101.115,101.0,101.045,10552499963.0
2007-07-23 02:00:00,101.05,101.07,100.95,100.99,11718599980.0
2007-07-23 02:30:00,100.99,101.0,100.79,100.85,16041699973.0
2007-07-23 03:00:00,100.85,100.93,100.71,100.82,21463599935.0
2007-07-23 03:30:00,100.83,100.89,100.78,100.78,13585300013.0
2007-07-23 04:00:00,100.79,100.87,100.77,100.87,8396500045.0
2007-07-23 04:30:00,100.87,100.97,100.87,100.91,14983900050.0
2007-07-23 05:00:00,100.91,100.97,100.81,100.84,10755500021.0
2007-07-23 05:30:00,100.83,100.88,100.79,100.845,10245000046.0
2007-07-23 06:00:00,100.84,100.91,100.81,100.82,12108300013.0
2007-07-23 06:30:00,100.82,100.86,100.79,100.85,7694300018.0
2007-07-23 07:00:00,100.85,100.86,100.77,100.82,10024000045.0
2007-07-23 07:30:00,100.81,100.86,100.78,100.83,13618699987.0
2007-07-23 08:00:00,100.82,100.86,100.77,100.795,19709299992.0
2007-07-23 08:30:00,100.8,100.9,100.695,100.84,40925999897.0
2007-07-23 09:00:00,100.83,100.91,100.68,100.73,40021500086.0
2007-07-23 09:30:00,100.73,100.86,100.7,100.71,29075399934.0
2007-07-23 10:00:00,100.72,100.78,100.69,100.73,19080799975.0
2007-07-23 10:30:00,100.73,100.79,100.69,100.76,26167100012.0
2007-07-23 11:00:00,100.76,100.76,100.6,100.68,25759799986.0
2007-07-23 11:30:00,100.68,100.84,100.68,100.73,39606900096.0
2007-07-23 12:00:00,100.73,100.85,100.68,100.71,28734600042.0
2007-07-23 12:30:00,100.72,100.75,100.63,100.72,24198200049.0
2007-07-23 13:00:00,100.73,100.75,100.69,100.74,22075100003.0
2007-07-23 13:30:00,100.73,100.79,100.68,100.69,24279599980.0
2007-07-23 14:00:00,100.69,100.78,100.67,100.67,24445999963.0
2007-07-23 14:30:00,100.67,100.78,100.65,100.68,23398000007.0
2007-07-23 15:00:00,100.69,100.79,100.68,100.7,26334700096.0
2007-07-23 15:30:00,100.7,100.7,100.59,100.63,32749299997.0
2007-07-23 16:00:00,100.64,100.69,100.61,100.67,30980100026.0
2007-07-23 16:30:00,100.67,100.69,100.58,100.6,21136700007.0
2007-07-23 17:00:00,100.61,100.64,100.57,100.61,27757999951.0
2007-07-23 17:30:00,100.62,100.66,100.58,100.63,20940899954.0
2007-07-23 18:00:00,100.63,100.66,100.57,100.58,11604500005.0
2007-07-23 18:30:00,100.6,100.64,100.56,100.57,6138800000.0
2007-07-23 19:00:00,100.56,100.61,100.46,100.51,14954399979.0
2007-07-23 19:30:00,100.51,100.52,100.45,100.48,9791399985.0
2007-07-23 20:00:00,100.48,100.51,100.46,100.47,9937799977.0
2007-07-23 20:30:00,100.47,100.5,100.449,100.48,7117299994.0
2007-07-23 21:00:00,100.48,100.5,100.41,100.429,5116099998.0
2007-07-23 21:30:00,100.46,100.46,100.36,100.37,9282799975.0
2007-07-23 22:00:00,100.38,100.42,100.26,100.31,11007599968.0
2007-07-23 22:30:00,100.295,100.41,100.27,100.39,12530299985.0
2007-07-23 23:00:00,100.38,100.44,100.27,100.33,7082200006.0
2007-07-23 23:30:00,100.33,100.38,100.255,100.35,5179699985.0
2007-07-24 00:00:00,100.36,100.39,100.293,100.357,4010599983.0
2007-07-24 00:30:00,100.4,100.4,100.31,100.34,3431900012.0
2007-07-24 01:00:00,100.34,100.38,100.24,100.35,10592199991.0
2007-07-24 01:30:00,100.35,100.39,100.24,100.29,13087299967.0
2007-07-24 02:00:00,100.29,100.32,100.04,100.14,22562300028.0
2007-07-24 02:30:00,100.14,100.25,100.075,100.17,30506200117.0
2007-07-24 03:00:00,100.18,100.28,100.15,100.24,21300999977.0
2007-07-24 03:30:00,100.245,100.25,100.17,100.21,10435799964.0
2007-07-24 04:00:00,100.215,100.23,100.04,100.075,16088699976.0
2007-07-24 04:30:00,100.07,100.105,99.97,100.01,14846600029.0
2007-07-24 05:00:00,100.01,100.045,99.94,100.0,18421199949.0
2007-07-24 05:30:00,99.99,100.06,99.97,100.01,11018000021.0
2007-07-24 06:00:00,100.02,100.065,100.01,100.03,11763000037.0
2007-07-24 06:30:00,100.03,100.035,99.95,99.985,8130899999.0
2007-07-24 07:00:00,99.98,100.155,99.98,100.13,17474700006.0
2007-07-24 07:30:00,100.13,100.175,100.06,100.155,16466500005.0
2007-07-24 08:00:00,100.155,100.165,100.05,100.07,23686499963.0
2007-07-24 08:30:00,100.07,100.21,100.02,100.14,39946799928.0
2007-07-24 09:00:00,100.14,100.15,99.97,100.03,38548899984.0
2007-07-24 09:30:00,100.03,100.08,99.89,99.945,34874399942.0
2007-07-24 10:00:00,99.945,100.05,99.905,100.025,29471899982.0
2007-07-24 10:30:00,100.04,100.11,99.995,100.08,20228199944.0
2007-07-24 11:00:00,100.08,100.19,100.07,100.15,18331499979.0
2007-07-24 11:30:00,100.15,100.23,100.14,100.18,17135000041.0
2007-07-24 12:00:00,100.18,100.31,100.109,100.25,20980899919.0
2007-07-24 12:30:00,100.25,100.29,100.19,100.25,23312500033.0
2007-07-24 13:00:00,100.25,100.28,100.17,100.28,25611500047.0
2007-07-24 13:30:00,100.28,100.5,100.25,100.49,26021399967.0
2007-07-24 14:00:00,100.49,100.58,100.4,100.47,33620599973.0
2007-07-24 14:30:00,100.47,100.5,100.3,100.34,43571399925.0
2007-07-24 15:00:00,100.34,100.35,100.12,100.18,36188599980.0
2007-07-24 15:30:00,100.17,100.23,100.11,100.2,43848799977.0
2007-07-24 16:00:00,100.2,100.27,100.17,100.24,32025299952.0
2007-07-24 16:30:00,100.24,100.3,100.13,100.16,28642399972.0
2007-07-24 17:00:00,100.17,100.2,100.09,100.155,35134599938.0
2007-07-24 17:30:00,100.155,100.16,100.01,100.05,18550399984.0
2007-07-24 18:00:00,100.05,100.12,100.0,100.015,26596499994.0
2007-07-24 18:30:00,100.015,100.07,99.99,100.045,27757099979.0
2007-07-24 19:00:00,100.05,100.135,100.04,100.105,21334700012.0
2007-07-24 19:30:00,100.11,100.13,100.05,100.11,18662200041.0
2007-07-24 20:00:00,100.11,100.125,100.06,100.09,20350999994.0
2007-07-24 20:30:00,100.09,100.09,99.92,99.94,29346000003.0
2007-07-24 21:00:00,99.95,99.995,99.84,99.91,27042799914.0
2007-07-24 21:30:00,99.9,99.93,99.74,99.765,30766999965.0
2007-07-24 22:00:00,99.765,99.915,99.73,99.89,10886499986.0
2007-07-24 22:30:00,99.89,99.97,99.89,99.94,6594199976.0
2007-07-24 23:00:00,99.93,99.95,99.73,99.81,9556199893.0
2007-07-24 23:30:00,99.8,99.94,99.79,99.935,6510799923.0
2007-07-25 00:00:00,99.94,99.945,99.81,99.85,7375899996.0
2007-07-25 00:30:00,99.85,99.95,99.81,99.94,11806799980.0
2007-07-25 01:00:00,99.94,99.99,99.845,99.865,12115899976.0
2007-07-25 01:30:00,99.86,99.96,99.8,99.945,11341099965.0
2007-07-25 02:00:00,99.945,99.96,99.82,99.835,18831699968.0
2007-07-25 02:30:00,99.835,99.84,99.54,99.54,29490899891.0
2007-07-25 03:00:00,99.54,99.675,99.45,99.62,25090999935.0
2007-07-25 03:30:00,99.62,99.75,99.6,99.66,22355399998.0
2007-07-25 04:00:00,99.66,99.66,99.54,99.59,16231799960.0
2007-07-25 04:30:00,99.59,99.655,99.54,99.63,17253899947.0
2007-07-25 05:00:00,99.625,99.64,99.56,99.595,11810400002.0
2007-07-25 05:30:00,99.595,99.74,99.57,99.72,16026199978.0
2007-07-25 06:00:00,99.72,99.81,99.7,99.77,19147999914.0
2007-07-25 06:30:00,99.77,99.89,99.75,99.88,20411700004.0
2007-07-25 07:00:00,99.88,99.95,99.85,99.91,21415699967.0
2007-07-25 07:30:00,99.915,99.92,99.82,99.85,15622900005.0
2007-07-25 08:00:00,99.845,99.855,99.59,99.6,29865499989.0
2007-07-25 08:30:00,99.6,99.715,99.52,99.57,41481999997.0
2007-07-25 09:00:00,99.57,99.675,99.4,99.51,38866299987.0
2007-07-25 09:30:00,99.52,99.56,99.27,99.33,40446199889.0
2007-07-25 10:00:00,99.3,99.42,99.26,99.3,33191499970.0
2007-07-25 10:30:00,99.3,99.32,99.17,99.17,36163499966.0
2007-07-25 11:00:00,99.17,99.18,99.03,99.14,36848806701.0
2007-07-25 11:30:00,99.14,99.26,99.1,99.21,23552300031.0
2007-07-25 12:00:00,99.22,99.28,99.18,99.25,22523599938.0
2007-07-25 12:30:00,99.25,99.28,99.18,99.18,31731799974.0
2007-07-25 13:00:00,99.18,99.38,99.18,99.365,35466800039.0
2007-07-25 13:30:00,99.37,99.39,99.3,99.32,29270400062.0
2007-07-25 14:00:00,99.32,99.41,99.26,99.37,31802199979.0
2007-07-25 14:30:00,99.37,99.39,99.16,99.17,29353500022.0
2007-07-25 15:00:00,99.18,99.26,99.15,99.16,27757399965.0
2007-07-25 15:30:00,99.16,99.22,99.08,99.11,28205700042.0
2007-07-25 16:00:00,99.12,99.17,99.0,99.04,37887699940.0
2007-07-25 16:30:00,99.05,99.09,98.94,99.0,41239799989.0
2007-07-25 17:00:00,99.0,99.125,98.93,99.08,40141299914.0
2007-07-25 17:30:00,99.08,99.11,99.03,99.09,34289599970.0
2007-07-25 18:00:00,99.08,99.1,98.99,99.06,25632100000.0
2007-07-25 18:30:00,99.06,99.1,99.02,99.07,14231399960.0
2007-07-25 19:00:00,99.07,99.095,98.979,99.03,20353299973.0
2007-07-25 19:30:00,99.03,99.1,99.0,99.04,18335399957.0
2007-07-25 20:00:00,99.05,99.15,98.99,99.13,17091600015.0
2007-07-25 20:30:00,99.13,99.24,99.11,99.21,21981200002.0
2007-07-25 21:00:00,99.21,99.325,99.21,99.25,20407599983.0
2007-07-25 21:30:00,99.25,99.29,99.23,99.265,9860799996.0
2007-07-25 22:00:00,99.265,99.3,99.16,99.22,11056899967.0
2007-07-25 22:30:00,99.225,99.34,99.21,99.27,8608099983.0
2007-07-25 23:00:00,99.24,99.33,99.18,99.28,6899599945.0
2007-07-25 23:30:00,99.28,99.35,99.218,99.265,4159299981.0
2007-07-26 00:00:00,99.27,99.32,99.235,99.25,4743300015.0
2007-07-26 00:30:00,99.25,99.3,99.2,99.235,5461100003.0
2007-07-26 01:00:00,99.24,99.32,99.212,99.305,8317599981.0
2007-07-26 01:30:00,99.31,99.37,99.27,99.355,10352599979.0
2007-07-26 02:00:00,99.36,99.37,99.255,99.35,14780799988.0
2007-07-26 02:30:00,99.35,99.41,99.325,99.395,15148200017.0
2007-07-26 03:00:00,99.4,99.43,99.26,99.375,22065899927.0
2007-07-26 03:30:00,99.375,99.395,99.3,99.325,9378599992.0
2007-07-26 04:00:00,99.33,99.33,99.205,99.24,12216700007.0
2007-07-26 04:30:00,99.24,99.275,99.21,99.255,11557799968.0
2007-07-26 05:00:00,99.255,99.275,99.22,99.25,5290699994.0
2007-07-26 05:30:00,99.25,99.32,99.24,99.295,9503599988.0
2007-07-26 06:00:00,99.3,99.38,99.26,99.345,10324500002.0
2007-07-26 06:30:00,99.35,99.37,99.26,99.305,10189200007.0
2007-07-26 07:00:00,99.3,99.32,99.17,99.185,10250500007.0
2007-07-26 07:30:00,99.185,99.3,99.17,99.2,16213599979.0
2007-07-26 08:00:00,99.2,99.205,99.07,99.16,18533400013.0
2007-07-26 08:30:00,99.16,99.24,99.14,99.2,31908499972.0
2007-07-26 09:00:00,99.2,99.21,99.1,99.19,31514399976.0
2007-07-26 09:30:00,99.19,99.24,99.16,99.17,19856600000.0
2007-07-26 10:00:00,99.16,99.33,99.09,99.25,24365499955.0
2007-07-26 10:30:00,99.25,99.38,99.24,99.35,29353400000.0
2007-07-26 11:00:00,99.35,99.35,99.25,99.3,16468200026.0
2007-07-26 11:30:00,99.3,99.33,99.2,99.27,20242300046.0
2007-07-26 12:00:00,99.27,99.3,99.18,99.24,22326700009.0
2007-07-26 12:30:00,99.235,99.27,99.17,99.19,22949099959.0
2007-07-26 13:00:00,99.185,99.2,98.59,98.8,44994999980.0
2007-07-26 13:30:00,98.84,99.02,98.73,98.99,50325399927.0
2007-07-26 14:00:00,99.0,99.17,98.96,99.15,46437399981.0
2007-07-26 14:30:00,99.15,99.16,98.875,98.96,44768199973.0
2007-07-26 15:00:00,98.94,98.98,98.61,98.715,50125699947.0
2007-07-26 15:30:00,98.71,98.84,98.64,98.7,48045699969.0
2007-07-26 16:00:00,98.73,98.87,98.61,98.68,45072599945.0
2007-07-26 16:30:00,98.68,98.8,98.63,98.7,39578700051.0
2007-07-26 17:00:00,98.7,98.71,98.52,98.63,48970100014.0
2007-07-26 17:30:00,98.625,98.74,98.53,98.705,45545199862.0
2007-07-26 18:00:00,98.705,98.9,98.65,98.83,34060499926.0
2007-07-26 18:30:00,98.835,98.96,98.77,98.91,48071299984.0
2007-07-26 19:00:00,98.91,98.93,98.7,98.76,37801900006.0
2007-07-26 19:30:00,98.76,98.78,98.6,98.69,23985099978.0
2007-07-26 20:00:00,98.69,98.705,98.52,98.59,27367400025.0
2007-07-26 20:30:00,98.59,98.69,98.48,98.53,29520399980.0
2007-07-26 21:00:00,98.53,98.705,98.515,98.675,24334500018.0
2007-07-26 21:30:00,98.68,98.69,98.57,98.66,21085300011.0
2007-07-26 22:00:00,98.65,98.705,98.58,98.695,11246799972.0
2007-07-26 22:30:00,98.7,98.73,98.53,98.57,11268599998.0
2007-07-26 23:00:00,98.55,98.6,98.29,98.32,14469899883.0
2007-07-26 23:30:00,98.32,98.33,98.04,98.2,21960999953.0
2007-07-27 00:00:00,98.19,98.325,98.19,98.315,11454700017.0
2007-07-27 00:30:00,98.32,98.49,98.3,98.46,21412299977.0
2007-07-27 01:00:00,98.455,98.61,98.43,98.5,24106599961.0
2007-07-27 01:30:00,98.48,98.76,98.45,98.75,28782899991.0
2007-07-27 02:00:00,98.75,98.76,98.6,98.63,37313699942.0
2007-07-27 02:30:00,98.625,98.8,98.62,98.74,35003200042.0
2007-07-27 03:00:00,98.74,98.93,98.72,98.845,30944199927.0
2007-07-27 03:30:00,98.84,98.87,98.69,98.74,24466900037.0
2007-07-27 04:00:00,98.74,98.89,98.72,98.88,20163399970.0
2007-07-27 04:30:00,98.88,98.99,98.87,98.91,27219900078.0
2007-07-27 05:00:00,98.91,98.95,98.82,98.85,22116000018.0
2007-07-27 05:30:00,98.85,98.93,98.8,98.87,18074199979.0
2007-07-27 06:00:00,98.87,98.93,98.76,98.77,22119000040.0
2007-07-27 06:30:00,98.77,98.81,98.65,98.71,27224800057.0
2007-07-27 07:00:00,98.71,98.76,98.64,98.65,21174700037.0
2007-07-27 07:30:00,98.65,98.71,98.48,98.51,41740299892.0
2007-07-27 08:00:00,98.52,98.57,98.3,98.41,49075099996.0
2007-07-27 08:30:00,98.41,98.52,98.31,98.48,52831899817.0
2007-07-27 09:00:00,98.47,98.48,98.3,98.39,45437199911.0
2007-07-27 09:30:00,98.38,98.61,98.25,98.6,52825900047.0
2007-07-27 10:00:00,98.6,98.63,98.38,98.56,55692900112.0
2007-07-27 10:30:00,98.57,98.62,98.3,98.44,51995899918.0
2007-07-27 11:00:00,98.45,98.5,98.31,98.33,39406699973.0
2007-07-27 11:30:00,98.33,98.4,98.17,98.31,46795600050.0
2007-07-27 12:00:00,98.29,98.35,98.1,98.12,39071700004.0
2007-07-27 12:30:00,98.11,98.23,98.08,98.16,36705300044.0
2007-07-27 13:00:00,98.15,98.16,97.85,97.87,50699599857.0
2007-07-27 13:30:00,97.87,98.04,97.79,98.02,52361000038.0
2007-07-27 14:00:00,98.03,98.19,97.98,98.0,47005900002.0
2007-07-27 14:30:00,98.02,98.39,98.01,98.19,55423799911.0
2007-07-27 15:00:00,98.18,98.3,98.09,98.28,40116299935.0
2007-07-27 15:30:00,98.27,98.35,98.12,98.21,47365199909.0
2007-07-27 16:00:00,98.2,98.33,98.1,98.27,55800099910.0
2007-07-27 16:30:00,98.28,98.3,98.16,98.24,39998300018.0
2007-07-27 17:00:00,98.25,98.44,98.21,98.35,43161800072.0
2007-07-27 17:30:00,98.35,98.38,98.14,98.17,40022199912.0
2007-07-27 18:00:00,98.19,98.23,98.05,98.17,46896999962.0
2007-07-27 18:30:00,98.17,98.27,98.12,98.17,44367199813.0
2007-07-27 19:00:00,98.17,98.3,98.13,98.21,36814400076.0
2007-07-27 19:30:00,98.245,98.35,98.22,98.3,26287900046.0
2007-07-27 20:00:00,98.3,98.33,98.18,98.22,26176099990.0
2007-07-27 20:30:00,98.23,98.29,98.16,98.255,36457500009.0
2007-07-27 21:00:00,98.26,98.34,98.24,98.3,18697000074.0
2007-07-27 21:30:00,98.3,98.35,98.26,98.27,17669200003.0
2007-07-27 22:00:00,98.27,98.28,98.05,98.05,22221400013.0
2007-07-27 22:30:00,98.05,98.11,98.02,98.09,11500800026.0
2007-07-29 23:00:00,97.977,98.071,97.84,97.87,5224099962.0
2007-07-29 23:30:00,97.84,97.9,97.72,97.77,6438299970.0
2007-07-30 00:00:00,97.77,97.96,97.52,97.89,12812900004.0
2007-07-30 00:30:00,97.89,97.9,97.61,97.88,16229399982.0
2007-07-30 01:00:00,97.88,97.99,97.8,97.99,19685400065.0
2007-07-30 01:30:00,97.99,98.08,97.89,98.01,19036499913.0
2007-07-30 02:00:00,97.98,98.2,97.98,98.13,24218099987.0
2007-07-30 02:30:00,98.125,98.21,98.045,98.05,35813700035.0
2007-07-30 03:00:00,98.06,98.2,97.95,98.16,27764100101.0
2007-07-30 03:30:00,98.16,98.16,98.01,98.01,22175900166.0
2007-07-30 04:00:00,98.01,98.21,97.98,98.205,22921200037.0
2007-07-30 04:30:00,98.205,98.22,98.08,98.11,15527100007.0
2007-07-30 05:00:00,98.12,98.18,98.05,98.13,14931000026.0
2007-07-30 05:30:00,98.13,98.19,98.1,98.16,17230999989.0
2007-07-30 06:00:00,98.14,98.21,98.04,98.12,22132600047.0
2007-07-30 06:30:00,98.115,98.15,97.98,98.12,17726099970.0
2007-07-30 07:00:00,98.12,98.28,98.09,98.23,21229500118.0
2007-07-30 07:30:00,98.22,98.24,98.06,98.12,24126000024.0
2007-07-30 08:00:00,98.11,98.275,98.05,98.24,36603500002.0
2007-07-30 08:30:00,98.24,98.32,98.2,98.3,43406799992.0
2007-07-30 09:00:00,98.32,98.4,98.26,98.38,31374399931.0
2007-07-30 09:30:00,98.38,98.69,98.37,98.62,45093799909.0
2007-07-30 10:00:00,98.61,98.64,98.48,98.57,38485400093.0
2007-07-30 10:30:00,98.57,98.64,98.535,98.6,20238399997.0
2007-07-30 11:00:00,98.6,98.64,98.49,98.55,30018600052.0
2007-07-30 11:30:00,98.55,98.59,98.3,98.43,36150599997.0
2007-07-30 12:00:00,98.43,98.47,98.3,98.43,38931799922.0
2007-07-30 12:30:00,98.41,98.46,98.26,98.37,45953600004.0
2007-07-30 13:00:00,98.36,98.42,98.26,98.32,32801399990.0
2007-07-30 13:30:00,98.34,98.39,98.175,98.3,30864100037.0
2007-07-30 14:00:00,98.3,98.4,98.24,98.33,28988199965.0
2007-07-30 14:30:00,98.33,98.5,98.32,98.47,35051199957.0
2007-07-30 15:00:00,98.47,98.68,98.45,98.51,42829599988.0
2007-07-30 15:30:00,98.53,98.65,98.44,98.55,43433700004.0
2007-07-30 16:00:00,98.54,98.79,98.54,98.71,39844099998.0
2007-07-30 16:30:00,98.73,98.77,98.525,98.525,43848500027.0
2007-07-30 17:00:00,98.56,98.65,98.51,98.59,47015400119.0
2007-07-30 17:30:00,98.6,98.61,98.5,98.52,35543799853.0
2007-07-30 18:00:00,98.52,98.55,98.49,98.53,20767199958.0
2007-07-30 18:30:00,98.53,98.69,98.525,98.65,19340899984.0
2007-07-30 19:00:00,98.65,98.72,98.53,98.53,20781499983.0
2007-07-30 19:30:00,98.53,98.69,98.49,98.65,23596899978.0
2007-07-30 20:00:00,98.64,98.69,98.6,98.62,17599599955.0
2007-07-30 20:30:00,98.61,98.72,98.58,98.68,30737899964.0
2007-07-30 21:00:00,98.69,98.92,98.66,98.85,34576799906.0
2007-07-30 21:30:00,98.85,98.86,98.74,98.785,24482799960.0
2007-07-30 22:00:00,98.785,98.91,98.78,98.895,12355000013.0
2007-07-30 22:30:00,98.89,98.98,98.89,98.94,15953699996.0
2007-07-30 23:00:00,98.94,99.0,98.83,98.96,6009999980.0
2007-07-30 23:30:00,98.96,99.05,98.92,99.04,9994799995.0
2007-07-31 00:00:00,99.04,99.13,99.0,99.01,19134099977.0
2007-07-31 00:30:00,99.01,99.03,98.92,99.01,16257199968.0
2007-07-31 01:00:00,99.01,99.175,99.0,99.05,22301899977.0
2007-07-31 01:30:00,99.05,99.13,99.005,99.1,17809899974.0
2007-07-31 02:00:00,99.095,99.11,98.88,98.995,22992399989.0
2007-07-31 02:30:00,98.99,99.0,98.87,98.985,19522999991.0
2007-07-31 03:00:00,98.985,99.025,98.87,98.91,16173500037.0
2007-07-31 03:30:00,98.9,98.935,98.83,98.9,15236100006.0
2007-07-31 04:00:00,98.91,98.99,98.85,98.895,15413899976.0
2007-07-31 04:30:00,98.895,98.93,98.81,98.9,9163100002.0
2007-07-31 05:00:00,98.9,98.94,98.85,98.925,9612799988.0
2007-07-31 05:30:00,98.93,98.96,98.845,98.86,13711199972.0
2007-07-31 06:00:00,98.87,98.88,98.72,98.82,16071600027.0
2007-07-31 06:30:00,98.82,98.83,98.75,98.77,13595999996.0
2007-07-31 07:00:00,98.77,98.81,98.63,98.71,23366900067.0
2007-07-31 07:30:00,98.71,98.75,98.62,98.7,19143500022.0
2007-07-31 08:00:00,98.695,98.85,98.65,98.775,26492000077.0
2007-07-31 08:30:00,98.775,98.86,98.7,98.85,40136600215.0
2007-07-31 09:00:00,98.85,98.92,98.66,98.69,43892300092.0
2007-07-31 09:30:00,98.7,98.85,98.64,98.755,39176299923.0
2007-07-31 10:00:00,98.755,98.935,98.73,98.87,22621299930.0
2007-07-31 10:30:00,98.87,98.98,98.79,98.98,22762599979.0
2007-07-31 11:00:00,98.97,99.06,98.7,98.81,36989199880.0
2007-07-31 11:30:00,98.81,98.88,98.72,98.74,29684299826.0
2007-07-31 12:00:00,98.74,98.86,98.73,98.82,21636099978.0
2007-07-31 12:30:00,98.82,99.0,98.78,98.96,24676899955.0
2007-07-31 13:00:00,98.96,99.07,98.9,99.05,32907899928.0
2007-07-31 13:30:00,99.06,99.14,98.99,99.02,34032999898.0
2007-07-31 14:00:00,99.02,99.05,98.96,98.98,18034099949.0
2007-07-31 14:30:00,99.01,99.09,98.84,98.88,38626199946.0
2007-07-31 15:00:00,98.88,98.9,98.74,98.855,32254399922.0
2007-07-31 15:30:00,98.85,99.04,98.85,99.0,31007699994.0
2007-07-31 16:00:00,98.99,99.1,98.87,98.96,45617399856.0
2007-07-31 16:30:00,98.965,99.0,98.83,98.94,46192999872.0
2007-07-31 17:00:00,98.94,99.0,98.88,98.9,47717800003.0
2007-07-31 17:30:00,98.9,99.085,98.88,99.08,40183599909.0
2007-07-31 18:00:00,99.08,99.1,99.0,99.02,20217799976.0
2007-07-31 18:30:00,99.03,99.06,98.99,99.04,23164799933.0
2007-07-31 19:00:00,99.04,99.07,98.98,99.0,22955199967.0
2007-07-31 19:30:00,98.98,99.015,98.75,98.84,32655599975.0
2007-07-31 20:00:00,98.85,98.97,98.81,98.88,32292299985.0
2007-07-31 20:30:00,98.88,98.895,98.69,98.78,41962799869.0
2007-07-31 21:00:00,98.78,98.885,98.77,98.8,21842199967.0
2007-07-31 21:30:00,98.8,98.845,98.53,98.53,33112299927.0
2007-07-31 22:00:00,98.54,98.72,98.51,98.675,18347499964.0
2007-07-31 22:30:00,98.675,98.765,98.63,98.7,10226399981.0
2007-07-31 23:00:00,98.7,98.72,98.49,98.6,10297299991.0
2007-07-31 23:30:00,98.6,98.7,98.5,98.605,9630099985.0
2007-08-01 00:00:00,98.6,98.69,98.53,98.625,8224799988.0
2007-08-01 00:30:00,98.625,98.71,98.56,98.58,11248599972.0
2007-08-01 01:00:00,98.585,98.63,98.53,98.57,9376999989.0
2007-08-01 01:30:00,98.57,98.64,98.52,98.62,8069699997.0
2007-08-01 02:00:00,98.63,98.67,98.57,98.59,13248999984.0
2007-08-01 02:30:00,98.59,98.61,98.49,98.54,15624099981.0
2007-08-01 03:00:00,98.54,98.62,98.46,98.52,13918099984.0
2007-08-01 03:30:00,98.52,98.69,98.52,98.66,17422999964.0
2007-08-01 04:00:00,98.65,98.72,98.62,98.675,12574899980.0
2007-08-01 04:30:00,98.675,98.71,98.61,98.64,14709000013.0
2007-08-01 05:00:00,98.64,98.65,98.49,98.5,18866199994.0
2007-08-01 05:30:00,98.5,98.67,98.45,98.62,32977899979.0
2007-08-01 06:00:00,98.61,98.62,98.48,98.58,33922699941.0
2007-08-01 06:30:00,98.58,98.62,98.485,98.54,21113499974.0
2007-08-01 07:00:00,98.54,98.58,98.45,98.5,22221299968.0
2007-08-01 07:30:00,98.5,98.57,98.23,98.275,36118899969.0
2007-08-01 08:00:00,98.28,98.365,98.1,98.2,47290299937.0
2007-08-01 08:30:00,98.2,98.31,98.1,98.21,49714600034.0
2007-08-01 09:00:00,98.21,98.32,98.08,98.27,45046800056.0
2007-08-01 09:30:00,98.27,98.27,98.13,98.22,27018999992.0
2007-08-01 10:00:00,98.22,98.23,98.09,98.16,32779399884.0
2007-08-01 10:30:00,98.17,98.22,97.94,98.06,36271399902.0
2007-08-01 11:00:00,98.06,98.18,98.03,98.11,25362699988.0
2007-08-01 11:30:00,98.11,98.33,98.02,98.21,34408899944.0
2007-08-01 12:00:00,98.21,98.36,98.11,98.32,32123299917.0
2007-08-01 12:30:00,98.31,98.36,98.21,98.24,35702399990.0
2007-08-01 13:00:00,98.25,98.49,98.14,98.46,46039299886.0
2007-08-01 13:30:00,98.46,98.63,98.38,98.55,43325399938.0
2007-08-01 14:00:00,98.545,98.69,98.39,98.69,44328099839.0
2007-08-01 14:30:00,98.68,98.93,98.65,98.65,42629199950.0
2007-08-01 15:00:00,98.66,98.81,98.64,98.68,30837699952.0
2007-08-01 15:30:00,98.68,98.83,98.53,98.72,40789799943.0
2007-08-01 16:00:00,98.71,98.98,98.65,98.87,46766399886.0
2007-08-01 16:30:00,98.87,98.905,98.68,98.68,44321699926.0
2007-08-01 17:00:00,98.69,98.85,98.57,98.71,47308399920.0
2007-08-01 17:30:00,98.71,98.825,98.7,98.795,30119499980.0
2007-08-01 18:00:00,98.79,98.795,98.6,98.62,31263999974.0
2007-08-01 18:30:00,98.62,98.635,98.46,98.53,27021100008.0
2007-08-01 19:00:00,98.53,98.55,98.4,98.55,26314899974.0
2007-08-01 19:30:00,98.55,98.595,98.32,98.55,22766999992.0
2007-08-01 20:00:00,98.545,98.585,98.5,98.565,15228600003.0
2007-08-01 20:30:00,98.56,98.61,98.44,98.505,23537799997.0
2007-08-01 21:00:00,98.51,98.52,98.32,98.495,34554099982.0
2007-08-01 21:30:00,98.49,98.74,98.44,98.66,25216799974.0
2007-08-01 22:00:00,98.66,98.785,98.58,98.705,21166400010.0
2007-08-01 22:30:00,98.705,98.795,98.63,98.7,12288999985.0
2007-08-01 23:00:00,98.71,98.74,98.61,98.67,8479799914.0
2007-08-01 23:30:00,98.67,98.83,98.66,98.705,7497499995.0
2007-08-02 00:00:00,98.7,98.96,98.69,98.89,13550699980.0
2007-08-02 00:30:00,98.89,98.92,98.74,98.84,8930499981.0
2007-08-02 01:00:00,98.83,98.835,98.74,98.8,11682399983.0
2007-08-02 01:30:00,98.8,98.825,98.7,98.74,14052599962.0
2007-08-02 02:00:00,98.74,98.76,98.58,98.64,17260399980.0
2007-08-02 02:30:00,98.64,98.69,98.56,98.625,17394199961.0
2007-08-02 03:00:00,98.62,98.64,98.55,98.61,8113100008.0
2007-08-02 03:30:00,98.61,98.7,98.6,98.665,12792999983.0
2007-08-02 04:00:00,98.66,98.665,98.59,98.625,11151899978.0
2007-08-02 04:30:00,98.625,98.7,98.6,98.68,8128200004.0
2007-08-02 05:00:00,98.675,98.69,98.54,98.54,11120299979.0
2007-08-02 05:30:00,98.54,98.61,98.36,98.45,18743500021.0
2007-08-02 06:00:00,98.46,98.54,98.3,98.4,20955299955.0
2007-08-02 06:30:00,98.4,98.585,98.37,98.565,20682399999.0
2007-08-02 07:00:00,98.565,98.645,98.52,98.54,15630299973.0
2007-08-02 07:30:00,98.55,98.705,98.5,98.63,25480899941.0
2007-08-02 08:00:00,98.64,98.795,98.58,98.725,30759099967.0
2007-08-02 08:30:00,98.72,98.77,98.59,98.68,32660199873.0
2007-08-02 09:00:00,98.68,98.69,98.55,98.61,27260399950.0
2007-08-02 09:30:00,98.61,98.75,98.58,98.68,23350999986.0
2007-08-02 10:00:00,98.68,98.74,98.61,98.73,25623799933.0
2007-08-02 10:30:00,98.73,98.76,98.65,98.67,19748299869.0
2007-08-02 11:00:00,98.67,98.75,98.64,98.65,14127700029.0
2007-08-02 11:30:00,98.65,98.67,98.54,98.57,20555999941.0
2007-08-02 12:00:00,98.565,98.64,98.5,98.595,20441399941.0
2007-08-02 12:30:00,98.595,98.64,98.55,98.57,16495599984.0
2007-08-02 13:00:00,98.57,98.62,98.53,98.57,18167999964.0
2007-08-02 13:30:00,98.57,98.67,98.52,98.52,31237999984.0
2007-08-02 14:00:00,98.53,98.7,98.52,98.66,34455799933.0
2007-08-02 14:30:00,98.62,98.73,98.54,98.67,38145799910.0
2007-08-02 15:00:00,98.65,98.71,98.5,98.5,12592199972.0
2007-08-02 15:30:00,98.5,98.69,98.49,98.6,33587699921.0
2007-08-02 16:00:00,98.59,98.71,98.54,98.65,32762099873.0
2007-08-02 16:30:00,98.65,98.73,98.61,98.66,22310199967.0
2007-08-02 17:00:00,98.67,98.71,98.58,98.7,35257499969.0
2007-08-02 17:30:00,98.7,98.96,98.69,98.94,27186799919.0
2007-08-02 18:00:00,98.94,98.99,98.88,98.92,27150899963.0
2007-08-02 18:30:00,98.92,98.98,98.83,98.86,10971000017.0
2007-08-02 19:00:00,98.86,98.89,98.75,98.78,14231699980.0
2007-08-02 19:30:00,98.79,99.04,98.77,98.96,16344999952.0
2007-08-02 20:00:00,98.96,99.02,98.86,98.88,16749899965.0
2007-08-02 20:30:00,98.88,98.95,98.84,98.89,20375200025.0
2007-08-02 21:00:00,98.89,99.03,98.89,99.03,16027199936.0
2007-08-02 21:30:00,99.03,99.11,98.95,98.98,17072499971.0
2007-08-02 22:00:00,98.98,99.05,98.95,99.02,13717199982.0
2007-08-02 22:30:00,99.02,99.02,98.91,98.93,8000899999.0
2007-08-02 23:00:00,98.92,98.95,98.83,98.94,3949399982.0
2007-08-02 23:30:00,98.93,98.93,98.84,98.89,3051399969.0
2007-08-03 00:00:00,98.89,98.97,98.85,98.95,4191399998.0
2007-08-03 00:30:00,98.96,99.05,98.95,99.0,4448200006.0
2007-08-03 01:00:00,99.0,99.01,98.89,98.91,7807000001.0
2007-08-03 01:30:00,98.92,99.01,98.9,99.0,6133499999.0
2007-08-03 02:00:00,99.0,99.07,98.97,99.04,12618600010.0
2007-08-03 02:30:00,99.04,99.11,99.01,99.09,8529299992.0
2007-08-03 03:00:00,99.09,99.16,99.05,99.095,11962400000.0
2007-08-03 03:30:00,99.1,99.15,99.07,99.12,12331999994.0
2007-08-03 04:00:00,99.13,99.165,99.05,99.07,8194800013.0
2007-08-03 04:30:00,99.07,99.11,98.99,99.01,6794200006.0
2007-08-03 05:00:00,99.01,99.06,98.976,99.01,7816200000.0
2007-08-03 05:30:00,99.02,99.14,99.01,99.1,8625499998.0
2007-08-03 06:00:00,99.105,99.12,99.04,99.06,6091700004.0
2007-08-03 06:30:00,99.06,99.065,99.0,99.035,9212600001.0
2007-08-03 07:00:00,99.03,99.09,98.99,99.07,10890299988.0
2007-08-03 07:30:00,99.07,99.07,98.9,98.94,11963399949.0
2007-08-03 08:00:00,98.94,98.98,98.86,98.94,13283399989.0
2007-08-03 08:30:00,98.94,99.0,98.89,98.96,34650299830.0
2007-08-03 09:00:00,98.955,98.955,98.8,98.82,16194599956.0
2007-08-03 09:30:00,98.82,98.83,98.59,98.73,23637299917.0
2007-08-03 10:00:00,98.73,98.82,98.69,98.81,21043299942.0
2007-08-03 10:30:00,98.81,98.905,98.79,98.84,15332100007.0
2007-08-03 11:00:00,98.84,98.86,98.78,98.82,10667699992.0
2007-08-03 11:30:00,98.815,98.88,98.775,98.87,11772799943.0
2007-08-03 12:00:00,98.86,98.9,98.81,98.83,11981999948.0
2007-08-03 12:30:00,98.83,98.86,98.784,98.825,10831299937.0
2007-08-03 13:00:00,98.825,98.87,98.79,98.8,11668199961.0
2007-08-03 13:30:00,98.8,98.91,98.78,98.87,18320299914.0
2007-08-03 14:00:00,98.87,98.98,98.86,98.98,17086799976.0
2007-08-03 14:30:00,98.99,99.06,98.76,99.01,44980899896.0
2007-08-03 15:00:00,99.01,99.07,98.93,99.02,35973199894.0
2007-08-03 15:30:00,99.025,99.07,98.94,98.97,40077499980.0
2007-08-03 16:00:00,98.98,99.34,98.85,99.29,43561200085.0
2007-08-03 16:30:00,99.285,99.33,98.95,99.04,37513799981.0
2007-08-03 17:00:00,99.04,99.235,99.04,99.19,38346000075.0
2007-08-03 17:30:00,99.19,99.28,99.155,99.23,25995900042.0
2007-08-03 18:00:00,99.23,99.395,99.21,99.33,26818200067.0
2007-08-03 18:30:00,99.33,99.405,99.28,99.39,16773000010.0
2007-08-03 19:00:00,99.39,99.415,99.32,99.4,14319200006.0
2007-08-03 19:30:00,99.4,99.49,99.365,99.43,12091299993.0
2007-08-03 20:00:00,99.43,99.515,99.32,99.335,22238399984.0
2007-08-03 20:30:00,99.335,99.53,99.31,99.48,28242800004.0
2007-08-03 21:00:00,99.485,99.59,99.33,99.435,32517299974.0
2007-08-03 21:30:00,99.44,99.54,99.23,99.285,38811099954.0
2007-08-03 22:00:00,99.29,99.3,99.07,99.09,23785600109.0
2007-08-03 22:30:00,99.09,99.16,99.06,99.1,15919500112.0
2007-08-05 23:00:00,99.085,99.146,98.89,98.93,4162499995.0
2007-08-05 23:30:00,98.93,99.11,98.83,99.1,16279600118.0
2007-08-06 00:00:00,99.1,99.35,99.01,99.33,19227799992.0
2007-08-06 00:30:00,99.3,99.32,99.07,99.23,11666299992.0
2007-08-06 01:00:00,99.23,99.33,99.18,99.26,13883200008.0
2007-08-06 01:30:00,99.27,99.27,99.12,99.22,13110700016.0
2007-08-06 02:00:00,99.21,99.28,99.11,99.19,21861600092.0
2007-08-06 02:30:00,99.19,99.3,99.14,99.14,18332900009.0
2007-08-06 03:00:00,99.14,99.27,99.06,99.21,19411000021.0
2007-08-06 03:30:00,99.22,99.31,99.13,99.24,16682600030.0
2007-08-06 04:00:00,99.24,99.28,99.21,99.24,15778199991.0
2007-08-06 04:30:00,99.23,99.3,99.18,99.3,16340400037.0
2007-08-06 05:00:00,99.3,99.37,99.27,99.34,12306899968.0
2007-08-06 05:30:00,99.34,99.35,99.28,99.29,7485400010.0
2007-08-06 06:00:00,99.29,99.33,99.24,99.24,12443299983.0
2007-08-06 06:30:00,99.24,99.33,99.17,99.24,19653300011.0
2007-08-06 07:00:00,99.24,99.24,99.1,99.17,22684899936.0
2007-08-06 07:30:00,99.16,99.18,99.09,99.15,22972499971.0
2007-08-06 08:00:00,99.15,99.3,99.12,99.28,34802799958.0
2007-08-06 08:30:00,99.28,99.37,99.26,99.305,41004600004.0
2007-08-06 09:00:00,99.32,99.46,99.24,99.32,46258099837.0
2007-08-06 09:30:00,99.31,99.325,99.12,99.15,45043699932.0
2007-08-06 10:00:00,99.15,99.22,99.135,99.21,36588099950.0
2007-08-06 10:30:00,99.21,99.36,99.19,99.33,37752999995.0
2007-08-06 11:00:00,99.34,99.41,99.26,99.315,26286799979.0
2007-08-06 11:30:00,99.3,99.37,99.2,99.23,30903999957.0
2007-08-06 12:00:00,99.23,99.35,99.19,99.25,34780399931.0
2007-08-06 12:30:00,99.25,99.33,99.21,99.26,28810899957.0
2007-08-06 13:00:00,99.26,99.45,99.23,99.42,32235499973.0
2007-08-06 13:30:00,99.42,99.57,99.37,99.41,30401700059.0
2007-08-06 14:00:00,99.41,99.46,99.32,99.34,26877899901.0
2007-08-06 14:30:00,99.34,99.44,99.32,99.42,20704499956.0
2007-08-06 15:00:00,99.42,99.45,99.26,99.28,27099599948.0
2007-08-06 15:30:00,99.29,99.39,99.25,99.34,41274599938.0
2007-08-06 16:00:00,99.34,99.4,99.28,99.33,37668599972.0
2007-08-06 16:30:00,99.33,99.41,99.26,99.34,39390300025.0
2007-08-06 17:00:00,99.33,99.42,99.25,99.345,43963399944.0
2007-08-06 17:30:00,99.34,99.47,99.33,99.4,36465299945.0
2007-08-06 18:00:00,99.4,99.49,99.29,99.46,31018899892.0
2007-08-06 18:30:00,99.46,99.56,99.45,99.49,31902299951.0
2007-08-06 19:00:00,99.49,99.53,99.43,99.49,25866499964.0
2007-08-06 19:30:00,99.49,99.52,99.41,99.45,15926599946.0
2007-08-06 20:00:00,99.45,99.54,99.44,99.505,16656300029.0
2007-08-06 20:30:00,99.5,99.635,99.47,99.57,30788200006.0
2007-08-06 21:00:00,99.57,99.95,99.55,99.92,44853700028.0
2007-08-06 21:30:00,99.91,99.98,99.78,99.865,36650699976.0
2007-08-06 22:00:00,99.87,99.88,99.79,99.83,11020399980.0
2007-08-06 22:30:00,99.83,99.84,99.72,99.73,9520500016.0
2007-08-06 23:00:00,99.72,99.77,99.63,99.685,5562600005.0
2007-08-06 23:30:00,99.68,99.74,99.64,99.735,6272100035.0
2007-08-07 00:00:00,99.695,99.74,99.66,99.71,6325199996.0
2007-08-07 00:30:00,99.71,99.78,99.635,99.66,9178000004.0
2007-08-07 01:00:00,99.66,99.69,99.61,99.665,12796100011.0
2007-08-07 01:30:00,99.665,99.76,99.62,99.68,14394799985.0
2007-08-07 02:00:00,99.69,99.72,99.61,99.705,16227400028.0
2007-08-07 02:30:00,99.71,99.78,99.66,99.74,12104200020.0
2007-08-07 03:00:00,99.73,99.77,99.635,99.64,11166499970.0
2007-08-07 03:30:00,99.64,99.7,99.55,99.67,17805099983.0
2007-08-07 04:00:00,99.67,99.73,99.62,99.71,16350399985.0
2007-08-07 04:30:00,99.715,99.77,99.68,99.735,15435899993.0
2007-08-07 05:00:00,99.735,99.785,99.7,99.725,7507199974.0
2007-08-07 05:30:00,99.73,99.755,99.69,99.71,6460099988.0
2007-08-07 06:00:00,99.71,99.75,99.67,99.71,9586499996.0
2007-08-07 06:30:00,99.71,99.73,99.641,99.73,12362599986.0
2007-08-07 07:00:00,99.73,99.75,99.69,99.705,8360099989.0
2007-08-07 07:30:00,99.7,99.73,99.61,99.71,10099199968.0
2007-08-07 08:00:00,99.71,99.81,99.71,99.78,19221300005.0
2007-08-07 08:30:00,99.78,99.855,99.71,99.78,26208599944.0
2007-08-07 09:00:00,99.78,99.82,99.655,99.73,26281899983.0
2007-08-07 09:30:00,99.73,99.74,99.655,99.73,19595000014.0
2007-08-07 10:00:00,99.73,99.76,99.63,99.68,21008599930.0
2007-08-07 10:30:00,99.68,99.76,99.63,99.64,22648699984.0
2007-08-07 11:00:00,99.65,99.69,99.59,99.64,15100999998.0
2007-08-07 11:30:00,99.64,99.79,99.61,99.72,19085999952.0
2007-08-07 12:00:00,99.72,99.74,99.59,99.64,16047599972.0
2007-08-07 12:30:00,99.64,99.67,99.5,99.51,16737499961.0
2007-08-07 13:00:00,99.52,99.59,99.47,99.52,21863400035.0
2007-08-07 13:30:00,99.51,99.58,99.48,99.55,19165699989.0
2007-08-07 14:00:00,99.55,99.57,99.445,99.49,21230700032.0
2007-08-07 14:30:00,99.49,99.51,99.33,99.42,36711200042.0
2007-08-07 15:00:00,99.43,99.47,99.3,99.35,30782499994.0
2007-08-07 15:30:00,99.35,99.43,99.3,99.38,39351400004.0
2007-08-07 16:00:00,99.38,99.41,99.32,99.34,28561699969.0
2007-08-07 16:30:00,99.34,99.4,99.23,99.26,33585600048.0
2007-08-07 17:00:00,99.26,99.31,99.2,99.22,36057599946.0
2007-08-07 17:30:00,99.22,99.24,99.06,99.1,32780699968.0
2007-08-07 18:00:00,99.1,99.23,99.09,99.11,25042599941.0
2007-08-07 18:30:00,99.11,99.19,98.97,99.095,19651899946.0
2007-08-07 19:00:00,99.095,99.19,99.08,99.18,12437400004.0
2007-08-07 19:30:00,99.18,99.195,99.11,99.125,11614899987.0
2007-08-07 20:00:00,99.125,99.23,98.89,98.895,32867399979.0
2007-08-07 20:30:00,98.88,99.36,98.87,99.33,44731599969.0
2007-08-07 21:00:00,99.35,99.45,99.22,99.25,31301500020.0
2007-08-07 21:30:00,99.25,99.32,99.17,99.21,30157700016.0
2007-08-07 22:00:00,99.22,99.31,99.18,99.27,14904999958.0
2007-08-07 22:30:00,99.27,99.39,99.2,99.21,19553900068.0
2007-08-07 23:00:00,99.22,99.22,99.12,99.14,4136999980.0
2007-08-07 23:30:00,99.14,99.21,99.1,99.18,5950899979.0
2007-08-08 00:00:00,99.2,99.26,99.15,99.25,4581899990.0
2007-08-08 00:30:00,99.25,99.25,99.16,99.23,5185399997.0
2007-08-08 01:00:00,99.235,99.4,99.22,99.38,8087800007.0
2007-08-08 01:30:00,99.38,99.49,99.29,99.48,16443799969.0
2007-08-08 02:00:00,99.495,99.495,99.3,99.365,20239399981.0
2007-08-08 02:30:00,99.365,99.435,99.35,99.39,15064800017.0
2007-08-08 03:00:00,99.38,99.46,99.33,99.44,9966599990.0
2007-08-08 03:30:00,99.43,99.46,99.39,99.4,10474900015.0
2007-08-08 04:00:00,99.4,99.43,99.32,99.33,10807700001.0
2007-08-08 04:30:00,99.335,99.41,99.3,99.37,7490399993.0
2007-08-08 05:00:00,99.37,99.425,99.33,99.36,7232200017.0
2007-08-08 05:30:00,99.36,99.38,99.31,99.36,8457400017.0
2007-08-08 06:00:00,99.355,99.4,99.29,99.395,7352299974.0
2007-08-08 06:30:00,99.39,99.405,99.326,99.405,9284700002.0
2007-08-08 07:00:00,99.4,99.43,99.355,99.39,8515599994.0
2007-08-08 07:30:00,99.4,99.465,99.378,99.43,11756100011.0
2007-08-08 08:00:00,99.43,99.43,99.28,99.365,26161299961.0
2007-08-08 08:30:00,99.365,99.46,99.32,99.38,26091800084.0
2007-08-08 09:00:00,99.38,99.49,99.31,99.34,36108899859.0
2007-08-08 09:30:00,99.34,99.52,99.31,99.49,34477399937.0
2007-08-08 10:00:00,99.495,99.69,99.48,99.63,32895899903.0
2007-08-08 10:30:00,99.63,99.69,99.55,99.625,25790900027.0
2007-08-08 11:00:00,99.63,99.75,99.59,99.68,17716900012.0
2007-08-08 11:30:00,99.67,99.7,99.605,99.68,28485199947.0
2007-08-08 12:00:00,99.68,99.83,99.67,99.77,26116100023.0
2007-08-08 12:30:00,99.775,99.84,99.72,99.815,22635500009.0
2007-08-08 13:00:00,99.815,99.86,99.74,99.82,33503300000.0
2007-08-08 13:30:00,99.84,99.86,99.78,99.8,25022199969.0
2007-08-08 14:00:00,99.8,100.02,99.8,99.99,34785699806.0
2007-08-08 14:30:00,100.0,100.07,99.92,100.04,38664799997.0
2007-08-08 15:00:00,100.04,100.045,99.96,100.02,28478199940.0
2007-08-08 15:30:00,100.02,100.1,99.99,100.1,28231100025.0
2007-08-08 16:00:00,100.09,100.21,100.03,100.13,43541200031.0
2007-08-08 16:30:00,100.15,100.24,100.07,100.235,37130099965.0
2007-08-08 17:00:00,100.235,100.24,100.11,100.2,33741799995.0
2007-08-08 17:30:00,100.205,100.25,100.14,100.23,17689099983.0
2007-08-08 18:00:00,100.23,100.25,100.11,100.19,18856999995.0
2007-08-08 18:30:00,100.19,100.23,100.1,100.205,18244999965.0
2007-08-08 19:00:00,100.21,100.21,100.1,100.17,11920099997.0
2007-08-08 19:30:00,100.17,100.175,100.04,100.12,10531799999.0
2007-08-08 20:00:00,100.105,100.155,100.07,100.13,9292399999.0
2007-08-08 20:30:00,100.13,100.145,100.02,100.08,13684099991.0
2007-08-08 21:00:00,100.085,100.11,99.95,100.01,27442199993.0
2007-08-08 21:30:00,100.01,100.1,99.85,100.08,29329199987.0
2007-08-08 22:00:00,100.07,100.095,100.0,100.07,11476399977.0
2007-08-08 22:30:00,100.075,100.08,99.99,100.01,10314599984.0
2007-08-08 23:00:00,100.01,100.01,99.904,99.97,4493800006.0
2007-08-08 23:30:00,99.96,99.995,99.91,99.97,6668499937.0
2007-08-09 00:00:00,99.97,100.12,99.95,100.1,3249700007.0
2007-08-09 00:30:00,100.115,100.15,100.08,100.09,3023800003.0
2007-08-09 01:00:00,100.09,100.09,99.96,99.991,5618099979.0
2007-08-09 01:30:00,100.02,100.105,100.01,100.09,4579300003.0
2007-08-09 02:00:00,100.095,100.125,100.01,100.04,11922999994.0
2007-08-09 02:30:00,100.04,100.11,100.01,100.07,13119400003.0
2007-08-09 03:00:00,100.065,100.075,100.01,100.04,8804099986.0
2007-08-09 03:30:00,100.045,100.06,99.97,99.99,8091200000.0
2007-08-09 04:00:00,99.99,100.02,99.98,100.01,5638800019.0
2007-08-09 04:30:00,100.01,100.03,99.99,100.01,5631999987.0
2007-08-09 05:00:00,100.0,100.015,99.938,100.01,6245800009.0
2007-08-09 05:30:00,100.01,100.06,99.985,100.05,4836399982.0
2007-08-09 06:00:00,100.055,100.1,100.0,100.055,10363099978.0
2007-08-09 06:30:00,100.055,100.08,100.005,100.03,6379899994.0
2007-08-09 07:00:00,100.03,100.055,99.975,100.005,8902099984.0
2007-08-09 07:30:00,100.01,100.12,99.99,100.11,11544600012.0
2007-08-09 08:00:00,100.105,100.13,100.03,100.08,21647299980.0
2007-08-09 08:30:00,100.08,100.08,99.75,99.875,40857399905.0
2007-08-09 09:00:00,99.85,99.88,99.46,99.66,53945399758.0
2007-08-09 09:30:00,99.66,99.78,99.53,99.58,39689100003.0
2007-08-09 10:00:00,99.58,99.79,99.56,99.78,28019199933.0
2007-08-09 10:30:00,99.78,99.8,99.67,99.75,19892199938.0
2007-08-09 11:00:00,99.76,99.77,99.54,99.61,27305876448.0
2007-08-09 11:30:00,99.61,99.69,99.38,99.44,36014785087.0
2007-08-09 12:00:00,99.44,99.55,99.345,99.46,23586099981.0
2007-08-09 12:30:00,99.465,99.595,99.33,99.35,33484199926.0
2007-08-09 13:00:00,99.35,99.36,99.17,99.19,19225499976.0
2007-08-09 13:30:00,99.19,99.22,99.11,99.21,20081999999.0
2007-08-09 14:00:00,99.215,99.24,99.0,99.04,36078100018.0
2007-08-09 14:30:00,99.04,99.1,98.72,98.72,37226200103.0
2007-08-09 15:00:00,98.73,98.94,98.58,98.76,30686799915.0
2007-08-09 15:30:00,98.77,99.03,98.62,98.87,49984499870.0
2007-08-09 16:00:00,98.87,99.02,98.85,98.98,48075000012.0
2007-08-09 16:30:00,98.98,99.22,98.975,99.18,54521000086.0
2007-08-09 17:00:00,99.19,99.33,99.11,99.14,54822900133.0
2007-08-09 17:30:00,99.15,99.25,99.07,99.18,41449400038.0
2007-08-09 18:00:00,99.16,99.26,99.09,99.25,31080499952.0
2007-08-09 18:30:00,99.245,99.25,99.05,99.09,27676600015.0
2007-08-09 19:00:00,99.105,99.13,98.9,98.99,35174799914.0
2007-08-09 19:30:00,98.99,99.1,98.97,99.02,17834299956.0
2007-08-09 20:00:00,99.02,99.02,98.82,98.86,26662800004.0
2007-08-09 20:30:00,98.86,99.01,98.75,98.83,41168399928.0
2007-08-09 21:00:00,98.83,98.91,98.74,98.8,38337299987.0
2007-08-09 21:30:00,98.8,98.85,98.71,98.73,25720799940.0
2007-08-09 22:00:00,98.73,98.83,98.7,98.735,17568400014.0
2007-08-09 22:30:00,98.73,98.85,98.69,98.74,13410100011.0
2007-08-09 23:00:00,98.72,98.83,98.69,98.75,6588999985.0
2007-08-09 23:30:00,98.755,98.885,98.68,98.76,4782899999.0
2007-08-10 00:00:00,98.75,98.855,98.74,98.83,6244700005.0
2007-08-10 00:30:00,98.83,98.84,98.72,98.81,6386599977.0
2007-08-10 01:00:00,98.82,98.845,98.62,98.64,10768299999.0
2007-08-10 01:30:00,98.64,98.65,98.36,98.51,24780600026.0
2007-08-10 02:00:00,98.515,98.585,98.3,98.41,23947700033.0
2007-08-10 02:30:00,98.41,98.58,98.38,98.56,16216700001.0
2007-08-10 03:00:00,98.56,98.56,98.34,98.41,12827199982.0
2007-08-10 03:30:00,98.415,98.55,98.41,98.49,12134899985.0
2007-08-10 04:00:00,98.495,98.61,98.45,98.58,9783199982.0
2007-08-10 04:30:00,98.58,98.75,98.53,98.58,9639600001.0
2007-08-10 05:00:00,98.58,98.59,98.489,98.54,8607299994.0
2007-08-10 05:30:00,98.54,98.59,98.44,98.565,8921899999.0
2007-08-10 06:00:00,98.565,98.62,98.52,98.56,8837699988.0
2007-08-10 06:30:00,98.56,98.59,98.45,98.56,10046800014.0
2007-08-10 07:00:00,98.565,98.59,98.46,98.46,11385200017.0
2007-08-10 07:30:00,98.455,98.55,98.29,98.51,22818400051.0
2007-08-10 08:00:00,98.51,98.67,98.44,98.645,19274599984.0
2007-08-10 08:30:00,98.64,98.74,98.5,98.72,26292299982.0
2007-08-10 09:00:00,98.715,98.94,98.64,98.735,29746000010.0
2007-08-10 09:30:00,98.74,98.92,98.63,98.89,33937400006.0
2007-08-10 10:00:00,98.87,98.89,98.7,98.73,29048599984.0
2007-08-10 10:30:00,98.73,98.84,98.68,98.83,20960899975.0
2007-08-10 11:00:00,98.82,98.95,98.79,98.85,27288099979.0
2007-08-10 11:30:00,98.85,98.89,98.75,98.76,18731999978.0
2007-08-10 12:00:00,98.75,98.79,98.54,98.64,20174599990.0
2007-08-10 12:30:00,98.64,98.69,98.32,98.32,26086699985.0
2007-08-10 13:00:00,98.32,98.46,98.29,98.34,26720800040.0
2007-08-10 13:30:00,98.34,98.47,98.14,98.14,30083499986.0
2007-08-10 14:00:00,98.14,98.5,98.06,98.47,39292500021.0
2007-08-10 14:30:00,98.48,98.57,98.28,98.45,43356199903.0
2007-08-10 15:00:00,98.455,98.71,98.38,98.57,38514399947.0
2007-08-10 15:30:00,98.57,98.68,98.41,98.63,37384599904.0
2007-08-10 16:00:00,98.64,98.77,98.47,98.5,29807499948.0
2007-08-10 16:30:00,98.5,98.59,98.43,98.465,32086799980.0
2007-08-10 17:00:00,98.46,98.6,98.42,98.525,44155199994.0
2007-08-10 17:30:00,98.525,98.57,98.4,98.56,30916100009.0
2007-08-10 18:00:00,98.56,98.95,98.43,98.72,42932599957.0
2007-08-10 18:30:00,98.725,98.795,98.58,98.64,25702199993.0
2007-08-10 19:00:00,98.65,98.825,98.62,98.74,20340499959.0
2007-08-10 19:30:00,98.74,98.76,98.6,98.66,28343899989.0
2007-08-10 20:00:00,98.66,98.865,98.63,98.755,23757399954.0
2007-08-10 20:30:00,98.76,98.88,98.64,98.82,23431700001.0
2007-08-10 21:00:00,98.82,98.98,98.75,98.925,19969099973.0
2007-08-10 21:30:00,98.925,99.01,98.84,98.87,21463699994.0
2007-08-10 22:00:00,98.86,98.9,98.8,98.81,11873099981.0
2007-08-10 22:30:00,98.82,98.82,98.68,98.74,7753500013.0
2007-08-12 23:00:00,98.587,98.707,98.53,98.56,6863199986.0
2007-08-12 23:30:00,98.55,98.74,98.52,98.71,7999799989.0
2007-08-13 00:00:00,98.71,98.82,98.68,98.8,4920599988.0
2007-08-13 00:30:00,98.8,98.81,98.71,98.72,4260599974.0
2007-08-13 01:00:00,98.72,98.74,98.54,98.62,12810900013.0
2007-08-13 01:30:00,98.62,98.745,98.595,98.685,12849999992.0
2007-08-13 02:00:00,98.685,98.72,98.61,98.72,13655799981.0
2007-08-13 02:30:00,98.72,98.76,98.56,98.67,20880500050.0
2007-08-13 03:00:00,98.65,98.71,98.57,98.69,20692300029.0
2007-08-13 03:30:00,98.69,98.72,98.58,98.6,16269899993.0
2007-08-13 04:00:00,98.6,98.67,98.57,98.66,11871300007.0
2007-08-13 04:30:00,98.655,98.685,98.59,98.675,7087699996.0
2007-08-13 05:00:00,98.675,98.7,98.657,98.7,6797399980.0
2007-08-13 05:30:00,98.7,98.715,98.61,98.67,10487399994.0
2007-08-13 06:00:00,98.67,98.69,98.55,98.615,8196399997.0
2007-08-13 06:30:00,98.615,98.64,98.54,98.62,7915700018.0
2007-08-13 07:00:00,98.62,98.62,98.53,98.57,7554499988.0
2007-08-13 07:30:00,98.57,98.66,98.53,98.55,7142099993.0
2007-08-13 08:00:00,98.55,98.675,98.53,98.635,15934199997.0
2007-08-13 08:30:00,98.635,98.7,98.55,98.635,29331599937.0
2007-08-13 09:00:00,98.635,98.685,98.23,98.41,40896400069.0
2007-08-13 09:30:00,98.41,98.645,98.41,98.595,30665799954.0
2007-08-13 10:00:00,98.59,98.69,98.55,98.6,33202899904.0
2007-08-13 10:30:00,98.6,98.7,98.58,98.665,19245299991.0
2007-08-13 11:00:00,98.66,98.66,98.5,98.61,33647099992.0
2007-08-13 11:30:00,98.6,98.615,98.24,98.27,35512799971.0
2007-08-13 12:00:00,98.27,98.34,98.12,98.3,26231399998.0
2007-08-13 12:30:00,98.29,98.325,98.21,98.26,25035899943.0
2007-08-13 13:00:00,98.26,98.525,98.18,98.42,35150700006.0
2007-08-13 13:30:00,98.41,98.455,98.35,98.42,26416400021.0
2007-08-13 14:00:00,98.42,98.51,98.35,98.39,36592699998.0
2007-08-13 14:30:00,98.39,98.57,98.34,98.5,32443899980.0
2007-08-13 15:00:00,98.5,98.61,98.48,98.51,38307800013.0
2007-08-13 15:30:00,98.52,98.575,98.3,98.33,48716999880.0
2007-08-13 16:00:00,98.34,98.37,98.14,98.23,51808799878.0
2007-08-13 16:30:00,98.245,98.25,98.08,98.13,38512999909.0
2007-08-13 17:00:00,98.13,98.205,98.06,98.2,43579499741.0
2007-08-13 17:30:00,98.195,98.33,98.16,98.23,30576399963.0
2007-08-13 18:00:00,98.235,98.27,98.14,98.175,20530299934.0
2007-08-13 18:30:00,98.17,98.215,98.115,98.155,22556199978.0
2007-08-13 19:00:00,98.15,98.225,98.03,98.085,21822199993.0
2007-08-13 19:30:00,98.085,98.1,97.97,98.07,20372499941.0
2007-08-13 20:00:00,98.07,98.215,98.04,98.175,19869099991.0
2007-08-13 20:30:00,98.175,98.21,98.13,98.17,15038800003.0
2007-08-13 21:00:00,98.17,98.19,98.05,98.12,14268399979.0
2007-08-13 21:30:00,98.12,98.16,98.005,98.005,22251700008.0
2007-08-13 22:00:00,98.005,98.07,97.94,98.065,13042499981.0
2007-08-13 22:30:00,98.08,98.12,98.02,98.07,9177900009.0
2007-08-13 23:00:00,98.07,98.1,98.01,98.045,4405300005.0
2007-08-13 23:30:00,98.045,98.05,97.87,98.0,9706399997.0
2007-08-14 00:00:00,98.01,98.06,97.98,98.04,5182700008.0
2007-08-14 00:30:00,98.04,98.13,98.01,98.11,7779799984.0
2007-08-14 01:00:00,98.11,98.13,98.05,98.07,9674199969.0
2007-08-14 01:30:00,98.06,98.145,98.05,98.1,11063500004.0
2007-08-14 02:00:00,98.105,98.105,97.91,97.94,16973800009.0
2007-08-14 02:30:00,97.94,97.97,97.86,97.9,14431200010.0
2007-08-14 03:00:00,97.9,97.91,97.75,97.87,17097300012.0
2007-08-14 03:30:00,97.87,97.9,97.82,97.86,6408600004.0
2007-08-14 04:00:00,97.87,97.98,97.83,97.95,11395199989.0
2007-08-14 04:30:00,97.95,98.0,97.92,97.93,7322799993.0
2007-08-14 05:00:00,97.93,98.06,97.91,98.03,7953799992.0
2007-08-14 05:30:00,98.03,98.07,97.91,97.99,6552499989.0
2007-08-14 06:00:00,97.99,98.0,97.91,97.94,6859300006.0
2007-08-14 06:30:00,97.94,97.97,97.91,97.95,4215499996.0
2007-08-14 07:00:00,97.95,97.97,97.88,97.89,6699100000.0
2007-08-14 07:30:00,97.885,97.96,97.83,97.87,22037699971.0
2007-08-14 08:00:00,97.87,97.99,97.85,97.92,18953900011.0
2007-08-14 08:30:00,97.925,97.965,97.71,97.775,41232799937.0
2007-08-14 09:00:00,97.77,97.87,97.72,97.84,45706499803.0
2007-08-14 09:30:00,97.835,97.86,97.57,97.63,40834999989.0
2007-08-14 10:00:00,97.6,97.82,97.48,97.76,51660599886.0
2007-08-14 10:30:00,97.76,98.02,97.74,97.97,46165799887.0
2007-08-14 11:00:00,97.97,97.975,97.83,97.84,50365599840.0
2007-08-14 11:30:00,97.83,97.9,97.74,97.845,35929499931.0
2007-08-14 12:00:00,97.845,98.05,97.845,97.86,43609699948.0
2007-08-14 12:30:00,97.86,97.94,97.81,97.87,31812300006.0
2007-08-14 13:00:00,97.87,98.02,97.82,97.84,41289999969.0
2007-08-14 13:30:00,97.82,97.885,97.77,97.83,31180200011.0
2007-08-14 14:00:00,97.83,97.91,97.79,97.82,41368399971.0
2007-08-14 14:30:00,97.81,97.87,97.75,97.8,39757499792.0
2007-08-14 15:00:00,97.79,97.86,97.75,97.85,42397399888.0
2007-08-14 15:30:00,97.85,97.9,97.73,97.765,46100299969.0
2007-08-14 16:00:00,97.76,97.78,97.53,97.62,47794499840.0
2007-08-14 16:30:00,97.61,97.67,97.47,97.56,54268499965.0
2007-08-14 17:00:00,97.56,97.64,97.42,97.58,49516999896.0
2007-08-14 17:30:00,97.595,97.765,97.55,97.715,38383000070.0
2007-08-14 18:00:00,97.72,97.73,97.53,97.55,28091199931.0
2007-08-14 18:30:00,97.56,97.62,97.51,97.55,24374999914.0
2007-08-14 19:00:00,97.55,97.57,97.47,97.49,21974599965.0
2007-08-14 19:30:00,97.49,97.54,97.23,97.275,26332999943.0
2007-08-14 20:00:00,97.275,97.37,97.12,97.28,39030500109.0
2007-08-14 20:30:00,97.28,97.36,97.17,97.29,28203400028.0
2007-08-14 21:00:00,97.29,97.355,97.23,97.3,26666400019.0
2007-08-14 21:30:00,97.3,97.3,97.13,97.18,20007900026.0
2007-08-14 22:00:00,97.185,97.2,97.09,97.125,13562000028.0
2007-08-14 22:30:00,97.125,97.15,97.04,97.04,12716399964.0
2007-08-14 23:00:00,97.04,97.095,97.02,97.07,3642200017.0
2007-08-14 23:30:00,97.065,97.12,97.03,97.1,5272000008.0
2007-08-15 00:00:00,97.095,97.15,97.02,97.04,9577900018.0
2007-08-15 00:30:00,97.04,97.04,96.9,96.985,15396399994.0
2007-08-15 01:00:00,96.99,97.03,96.9,96.91,8764399981.0
2007-08-15 01:30:00,96.92,97.08,96.92,97.04,12193100000.0
2007-08-15 02:00:00,97.04,97.13,96.94,96.96,13629899978.0
2007-08-15 02:30:00,96.96,96.98,96.85,96.91,9261500001.0
2007-08-15 03:00:00,96.92,96.94,96.86,96.9,6968899987.0
2007-08-15 03:30:00,96.9,96.95,96.85,96.855,8861299993.0
2007-08-15 04:00:00,96.86,96.92,96.81,96.9,7916299998.0
2007-08-15 04:30:00,96.9,96.95,96.86,96.89,7149300010.0
2007-08-15 05:00:00,96.89,96.9,96.81,96.815,5310700009.0
2007-08-15 05:30:00,96.81,96.83,96.69,96.73,8715300015.0
2007-08-15 06:00:00,96.73,96.81,96.46,96.52,18211500012.0
2007-08-15 06:30:00,96.52,96.72,96.47,96.67,35809599978.0
2007-08-15 07:00:00,96.67,96.76,96.52,96.67,24572800035.0
2007-08-15 07:30:00,96.67,96.7,96.55,96.57,34152599924.0
2007-08-15 08:00:00,96.57,96.585,96.13,96.32,44378499889.0
2007-08-15 08:30:00,96.3,96.41,96.2,96.33,47922599869.0
2007-08-15 09:00:00,96.32,96.34,96.17,96.2,47476699795.0
2007-08-15 09:30:00,96.21,96.43,96.2,96.235,47413399791.0
2007-08-15 10:00:00,96.235,96.35,96.17,96.31,36720299853.0
2007-08-15 10:30:00,96.31,96.405,96.22,96.27,39129999851.0
2007-08-15 11:00:00,96.27,96.305,96.16,96.25,44774799826.0
2007-08-15 11:30:00,96.245,96.35,96.19,96.22,36142699887.0
2007-08-15 12:00:00,96.22,96.25,96.11,96.12,31568199918.0
2007-08-15 12:30:00,96.13,96.195,96.08,96.08,31811299938.0
2007-08-15 13:00:00,96.08,96.21,95.99,96.04,33126499969.0
2007-08-15 13:30:00,96.045,96.1,95.93,95.99,37467899951.0
2007-08-15 14:00:00,95.99,96.105,95.93,96.03,40013400021.0
2007-08-15 14:30:00,96.0,96.17,95.87,95.91,47846500075.0
2007-08-15 15:00:00,95.9,96.13,95.87,96.03,40687299881.0
2007-08-15 15:30:00,96.03,96.45,95.9,96.21,45447299938.0
2007-08-15 16:00:00,96.21,96.49,96.05,96.47,45788199974.0
2007-08-15 16:30:00,96.47,96.47,96.14,96.28,51497399915.0
2007-08-15 17:00:00,96.28,96.31,96.165,96.27,44535799999.0
2007-08-15 17:30:00,96.26,96.42,96.15,96.19,40108499865.0
2007-08-15 18:00:00,96.19,96.27,96.15,96.235,26516199906.0
2007-08-15 18:30:00,96.235,96.315,96.18,96.2,25711899937.0
2007-08-15 19:00:00,96.2,96.3,96.16,96.245,21339899989.0
2007-08-15 19:30:00,96.245,96.42,96.24,96.335,20494999999.0
2007-08-15 20:00:00,96.335,96.335,96.13,96.15,22008299959.0
2007-08-15 20:30:00,96.15,96.185,95.87,95.905,26521499975.0
2007-08-15 21:00:00,95.9,95.995,95.77,95.78,28900199954.0
2007-08-15 21:30:00,95.78,95.88,95.72,95.74,26348399949.0
2007-08-15 22:00:00,95.73,95.9,95.73,95.875,15718699956.0
2007-08-15 22:30:00,95.87,95.89,95.59,95.61,12521399957.0
2007-08-15 23:00:00,95.61,95.61,95.44,95.465,12145800058.0
2007-08-15 23:30:00,95.46,95.49,95.28,95.34,14552699962.0
2007-08-16 00:00:00,95.33,95.4,95.29,95.35,11860499937.0
2007-08-16 00:30:00,95.36,95.46,95.33,95.425,10382999993.0
2007-08-16 01:00:00,95.425,95.5,95.41,95.44,13139700005.0
2007-08-16 01:30:00,95.43,95.49,95.35,95.39,12420799984.0
2007-08-16 02:00:00,95.39,95.6,95.35,95.47,18580499996.0
2007-08-16 02:30:00,95.47,95.57,95.4,95.43,22773900006.0
2007-08-16 03:00:00,95.43,95.58,95.35,95.5,16749799969.0
2007-08-16 03:30:00,95.5,95.555,95.45,95.505,13109799977.0
2007-08-16 04:00:00,95.51,95.545,95.4,95.44,15748499980.0
2007-08-16 04:30:00,95.44,95.46,95.38,95.43,10517599987.0
2007-08-16 05:00:00,95.43,95.44,94.99,95.14,27274700013.0
2007-08-16 05:30:00,95.14,95.18,94.73,94.92,45416799985.0
2007-08-16 06:00:00,94.925,95.1,94.86,95.09,31291900116.0
2007-08-16 06:30:00,95.09,95.36,95.06,95.14,36180700045.0
2007-08-16 07:00:00,95.13,95.23,95.09,95.18,21032800023.0
2007-08-16 07:30:00,95.19,95.29,95.12,95.255,29950100024.0
2007-08-16 08:00:00,95.25,95.29,95.04,95.145,33351700103.0
2007-08-16 08:30:00,95.14,95.17,94.99,95.105,34670400040.0
2007-08-16 09:00:00,95.1,95.33,95.1,95.32,33143099984.0
2007-08-16 09:30:00,95.32,95.435,95.22,95.305,36176200006.0
2007-08-16 10:00:00,95.305,95.325,95.11,95.17,41391599973.0
2007-08-16 10:30:00,95.16,95.305,95.14,95.26,40355599962.0
2007-08-16 11:00:00,95.26,95.315,95.13,95.23,32114399997.0
2007-08-16 11:30:00,95.23,95.23,95.0,95.02,44740899966.0
2007-08-16 12:00:00,95.03,95.09,94.51,94.55,48597399965.0
2007-08-16 12:30:00,94.55,94.55,93.35,94.0,54938299983.0
2007-08-16 13:00:00,93.99,94.01,93.65,93.76,50921400024.0
2007-08-16 13:30:00,93.77,94.02,93.72,93.84,43908299995.0
2007-08-16 14:00:00,93.86,94.04,93.81,93.95,47695300094.0
2007-08-16 14:30:00,93.95,94.29,93.92,93.99,45621399900.0
2007-08-16 15:00:00,94.0,94.21,93.97,94.19,44578000023.0
2007-08-16 15:30:00,94.18,94.32,94.0,94.015,46530600042.0
2007-08-16 16:00:00,94.02,94.105,93.63,93.75,51033399858.0
2007-08-16 16:30:00,93.76,93.88,93.66,93.74,50950999925.0
2007-08-16 17:00:00,93.74,93.88,93.66,93.81,44120999975.0
2007-08-16 17:30:00,93.82,93.85,93.51,93.59,40946400077.0
2007-08-16 18:00:00,93.62,93.64,92.93,93.15,47306599935.0
2007-08-16 18:30:00,93.13,93.22,92.25,92.36,46705600045.0
2007-08-16 19:00:00,92.38,92.9,92.24,92.62,47355000201.0
2007-08-16 19:30:00,92.63,93.09,92.48,92.97,43240700181.0
2007-08-16 20:00:00,92.97,93.25,92.73,93.15,50224799943.0
2007-08-16 20:30:00,93.14,93.14,92.83,93.1,45572400110.0
2007-08-16 21:00:00,93.09,93.1,92.53,92.9,49024399868.0
2007-08-16 21:30:00,92.9,93.6,92.9,93.56,45270600003.0
2007-08-16 22:00:00,93.56,94.16,93.53,93.9,37464899913.0
2007-08-16 22:30:00,93.88,93.91,93.51,93.57,21675000006.0
2007-08-16 23:00:00,93.59,93.96,93.55,93.93,8411200013.0
2007-08-16 23:30:00,93.93,94.21,93.835,93.99,10926400043.0
2007-08-17 00:00:00,94.01,94.11,93.95,93.98,19365199977.0
2007-08-17 00:30:00,93.99,94.04,93.64,93.69,20053199978.0
2007-08-17 01:00:00,93.69,93.72,93.11,93.4,31020600002.0
2007-08-17 01:30:00,93.41,93.61,93.28,93.42,32436600039.0
2007-08-17 02:00:00,93.42,93.58,93.37,93.52,26175999993.0
2007-08-17 02:30:00,93.51,93.58,93.43,93.445,20570799998.0
2007-08-17 03:00:00,93.445,93.47,92.66,92.82,23989800007.0
2007-08-17 03:30:00,92.83,93.22,92.8,93.19,18837699985.0
2007-08-17 04:00:00,93.19,93.21,93.01,93.09,17356900015.0
2007-08-17 04:30:00,93.09,93.13,92.89,92.96,9339200000.0
2007-08-17 05:00:00,92.96,93.01,92.81,92.885,13461400000.0
2007-08-17 05:30:00,92.89,92.97,92.77,92.87,20208500034.0
2007-08-17 06:00:00,92.86,92.87,92.24,92.42,26381600036.0
2007-08-17 06:30:00,92.41,92.52,92.3,92.42,15907400008.0
2007-08-17 07:00:00,92.42,92.87,92.4,92.5,17826800000.0
2007-08-17 07:30:00,92.5,92.68,92.43,92.575,15376099998.0
2007-08-17 08:00:00,92.58,92.86,92.52,92.84,23330400016.0
2007-08-17 08:30:00,92.84,93.25,92.8,93.0,47681399886.0
2007-08-17 09:00:00,93.01,93.01,92.13,92.84,49234193912.0
2007-08-17 09:30:00,92.84,93.35,92.78,93.28,45994600176.0
2007-08-17 10:00:00,93.27,93.75,93.14,93.58,41818700195.0
2007-08-17 10:30:00,93.59,94.34,93.58,94.28,41236499997.0
2007-08-17 11:00:00,94.28,94.34,93.56,93.57,27473499962.0
2007-08-17 11:30:00,93.56,93.86,93.49,93.78,29615899962.0
2007-08-17 12:00:00,93.77,94.06,93.585,93.62,30919299957.0
2007-08-17 12:30:00,93.63,94.23,93.59,93.93,31783700014.0
2007-08-17 13:00:00,93.93,94.05,93.795,93.94,41600199947.0
2007-08-17 13:30:00,93.94,94.21,93.87,94.18,30399599980.0
2007-08-17 14:00:00,94.2,94.63,93.77,94.25,42898700258.0
2007-08-17 14:30:00,94.25,94.74,94.19,94.6,39088900129.0
2007-08-17 15:00:00,94.59,94.98,94.56,94.86,39965500040.0
2007-08-17 15:30:00,94.86,95.23,94.29,94.45,33293900114.0
2007-08-17 16:00:00,94.35,94.765,94.28,94.5,39061300166.0
2007-08-17 16:30:00,94.49,94.81,94.29,94.54,42494243111.0
2007-08-17 17:00:00,94.52,94.63,94.25,94.38,35652300056.0
2007-08-17 17:30:00,94.37,94.6,94.36,94.49,36123499981.0
2007-08-17 18:00:00,94.46,94.75,94.37,94.6,28836799943.0
2007-08-17 18:30:00,94.6,94.82,94.58,94.745,38432100017.0
2007-08-17 19:00:00,94.745,94.89,94.7,94.74,42179099945.0
2007-08-17 19:30:00,94.74,94.89,94.57,94.665,23795500037.0
2007-08-17 20:00:00,94.665,94.665,94.37,94.44,25280800059.0
2007-08-17 20:30:00,94.44,94.51,94.3,94.37,21110000081.0
2007-08-17 21:00:00,94.355,94.82,94.33,94.67,30991500065.0
2007-08-17 21:30:00,94.67,94.88,94.63,94.71,21660800045.0
2007-08-17 22:00:00,94.69,94.79,94.55,94.59,10819400099.0
2007-08-17 22:30:00,94.57,94.7,94.53,94.62,9180900103.0
2007-08-19 23:00:00,94.582,94.708,94.384,94.59,4139400001.0
2007-08-19 23:30:00,94.54,94.76,94.53,94.68,3687599992.0
2007-08-20 00:00:00,94.69,94.74,94.58,94.73,3910000010.0
2007-08-20 00:30:00,94.73,94.77,94.43,94.44,6291600031.0
2007-08-20 01:00:00,94.4,94.62,94.2,94.615,18222199995.0
2007-08-20 01:30:00,94.615,94.67,94.48,94.59,15800399995.0
2007-08-20 02:00:00,94.59,94.86,94.56,94.77,16374000002.0
2007-08-20 02:30:00,94.775,94.825,94.685,94.76,17471900057.0
2007-08-20 03:00:00,94.785,94.98,94.74,94.89,16901300024.0
2007-08-20 03:30:00,94.91,94.94,94.82,94.88,8078000002.0
2007-08-20 04:00:00,94.87,94.92,94.74,94.78,5765600001.0
2007-08-20 04:30:00,94.77,94.97,94.765,94.97,3778300000.0
2007-08-20 05:00:00,94.96,94.97,94.87,94.93,4572599999.0
2007-08-20 05:30:00,94.93,94.96,94.83,94.92,4439099999.0
2007-08-20 06:00:00,94.92,94.96,94.82,94.91,6636500003.0
2007-08-20 06:30:00,94.91,95.17,94.91,95.05,6849800003.0
2007-08-20 07:00:00,95.055,95.19,95.0,95.05,9307499994.0
2007-08-20 07:30:00,95.05,95.08,94.89,94.95,7031900007.0
2007-08-20 08:00:00,94.95,95.1,94.9,95.01,12168399996.0
2007-08-20 08:30:00,95.01,95.14,94.95,95.05,26751299998.0
2007-08-20 09:00:00,95.05,95.2,94.96,95.13,42520299985.0
2007-08-20 09:30:00,95.12,95.54,95.1,95.525,53572099862.0
2007-08-20 10:00:00,95.54,95.7,95.37,95.39,47857900096.0
2007-08-20 10:30:00,95.4,95.56,95.34,95.45,45798299958.0
2007-08-20 11:00:00,95.445,95.565,95.42,95.52,39422499970.0
2007-08-20 11:30:00,95.515,95.54,95.43,95.455,32117800064.0
2007-08-20 12:00:00,95.455,95.52,95.32,95.32,46468400083.0
2007-08-20 12:30:00,95.32,95.445,95.2,95.275,37456999997.0
2007-08-20 13:00:00,95.28,95.34,95.19,95.295,28822999990.0
2007-08-20 13:30:00,95.31,95.39,95.125,95.275,31272800030.0
2007-08-20 14:00:00,95.28,95.42,95.19,95.415,33492100009.0
2007-08-20 14:30:00,95.41,95.45,95.29,95.39,42571399906.0
2007-08-20 15:00:00,95.41,95.47,95.28,95.33,36785399885.0
2007-08-20 15:30:00,95.33,95.375,94.92,95.14,54555500004.0
2007-08-20 16:00:00,95.16,95.335,95.095,95.14,51615999977.0
2007-08-20 16:30:00,95.13,95.16,94.99,95.13,42734525532.0
2007-08-20 17:00:00,95.125,95.22,95.02,95.085,40934099940.0
2007-08-20 17:30:00,95.07,95.155,94.86,94.88,38057699991.0
2007-08-20 18:00:00,94.865,94.98,94.65,94.86,48872100012.0
2007-08-20 18:30:00,94.855,94.99,94.77,94.8,18583907447.0
2007-08-20 19:00:00,94.8,94.89,94.62,94.75,24225599998.0
2007-08-20 19:30:00,94.74,94.85,94.65,94.79,22511499988.0
2007-08-20 20:00:00,94.8,95.205,94.78,95.175,28388399963.0
2007-08-20 20:30:00,95.175,95.29,95.08,95.19,30178100002.0
2007-08-20 21:00:00,95.2,95.475,95.19,95.43,29238800018.0
2007-08-20 21:30:00,95.43,95.43,95.21,95.365,29841400014.0
2007-08-20 22:00:00,95.36,95.39,95.28,95.335,11558300021.0
2007-08-20 22:30:00,95.34,95.34,95.21,95.24,6029499992.0
2007-08-20 23:00:00,95.23,95.28,95.19,95.27,3626799993.0
2007-08-20 23:30:00,95.28,95.29,95.2,95.22,4186500010.0
2007-08-21 00:00:00,95.23,95.31,95.13,95.3,6723499998.0
2007-08-21 00:30:00,95.3,95.45,95.17,95.18,8735099990.0
2007-08-21 01:00:00,95.18,95.21,95.0,95.15,15905100038.0
2007-08-21 01:30:00,95.15,95.24,95.05,95.07,13989899995.0
2007-08-21 02:00:00,95.05,95.22,94.99,95.12,5757400028.0
2007-08-21 02:30:00,95.13,95.14,95.0,95.11,8986099993.0
2007-08-21 03:00:00,95.12,95.28,95.09,95.26,8589699990.0
2007-08-21 03:30:00,95.25,95.51,95.23,95.46,12862400026.0
2007-08-21 04:00:00,95.45,95.53,95.36,95.42,12003900037.0
2007-08-21 04:30:00,95.41,95.53,95.32,95.4,4342700015.0
2007-08-21 05:00:00,95.4,95.43,95.35,95.4,3068400004.0
2007-08-21 05:30:00,95.4,95.53,95.37,95.45,4129499993.0
2007-08-21 06:00:00,95.45,95.46,95.31,95.38,7093099980.0
2007-08-21 06:30:00,95.39,95.4,95.3,95.35,17913800029.0
2007-08-21 07:00:00,95.35,95.5,95.33,95.47,8855499994.0
2007-08-21 07:30:00,95.46,95.52,95.28,95.32,5763200002.0
2007-08-21 08:00:00,95.31,95.38,95.14,95.2,11347700006.0
2007-08-21 08:30:00,95.2,95.23,95.01,95.16,19964699964.0
2007-08-21 09:00:00,95.15,95.29,94.94,94.97,27773599936.0
2007-08-21 09:30:00,94.96,95.03,94.68,94.945,48356200016.0
2007-08-21 10:00:00,94.95,95.1,94.87,94.925,39593900043.0
2007-08-21 10:30:00,94.92,95.105,94.89,94.9,29115300031.0
2007-08-21 11:00:00,94.9,95.0,94.83,94.85,30407700005.0
2007-08-21 11:30:00,94.86,95.05,94.74,94.74,29521800021.0
2007-08-21 12:00:00,94.75,95.08,94.73,95.025,31451799955.0
2007-08-21 12:30:00,95.025,95.22,95.02,95.2,38851000009.0
2007-08-21 13:00:00,95.19,95.47,95.14,95.35,36307999995.0
2007-08-21 13:30:00,95.35,95.45,95.3,95.4,42076000064.0
2007-08-21 14:00:00,95.405,95.48,95.08,95.19,46447600051.0
2007-08-21 14:30:00,95.19,95.23,95.04,95.085,40485400146.0
2007-08-21 15:00:00,95.08,95.15,94.99,95.08,34742099993.0
2007-08-21 15:30:00,95.08,95.24,94.95,95.13,44550399926.0
2007-08-21 16:00:00,95.135,95.15,94.94,95.03,45910200220.0
2007-08-21 16:30:00,95.04,95.16,94.93,94.99,42693900148.0
2007-08-21 17:00:00,95.0,95.1,94.94,95.06,50002699990.0
2007-08-21 17:30:00,95.07,95.15,94.97,95.08,38631204936.0
2007-08-21 18:00:00,95.08,95.09,94.93,94.98,29031400048.0
2007-08-21 18:30:00,94.98,94.99,94.75,94.805,28730788139.0
2007-08-21 19:00:00,94.81,94.91,94.74,94.88,29791414819.0
2007-08-21 19:30:00,94.86,94.94,94.72,94.74,28421931708.0
2007-08-21 20:00:00,94.74,94.82,94.67,94.7,26595899925.0
2007-08-21 20:30:00,94.71,94.85,94.64,94.84,31445600018.0
2007-08-21 21:00:00,94.86,94.94,94.765,94.8,30823999934.0
2007-08-21 21:30:00,94.8,94.89,94.75,94.785,26418599997.0
2007-08-21 22:00:00,94.78,94.815,94.75,94.8,10427299997.0
2007-08-21 22:30:00,94.8,94.88,94.79,94.83,7557300006.0
2007-08-21 23:00:00,94.82,94.88,94.72,94.8,3403087065.0
2007-08-21 23:30:00,94.795,94.8,94.63,94.655,5632400000.0
2007-08-22 00:00:00,94.63,94.74,94.56,94.595,8622000012.0
2007-08-22 00:30:00,94.6,94.65,94.45,94.585,17721299994.0
2007-08-22 01:00:00,94.57,94.73,94.53,94.68,11227599997.0
2007-08-22 01:30:00,94.69,94.87,94.67,94.85,8676400010.0
2007-08-22 02:00:00,94.85,94.89,94.67,94.805,20703400015.0
2007-08-22 02:30:00,94.82,94.83,94.74,94.74,14523899983.0
2007-08-22 03:00:00,94.74,94.778,94.64,94.65,7660599988.0
2007-08-22 03:30:00,94.66,94.81,94.64,94.775,10953000020.0
2007-08-22 04:00:00,94.78,94.825,94.72,94.73,6090099991.0
2007-08-22 04:30:00,94.73,94.77,94.695,94.71,11630300011.0
2007-08-22 05:00:00,94.71,94.78,94.679,94.725,10924199988.0
2007-08-22 05:30:00,94.73,94.84,94.73,94.765,11068700011.0
2007-08-22 06:00:00,94.77,94.81,94.75,94.77,8845499976.0
2007-08-22 06:30:00,94.77,94.84,94.71,94.83,12819200003.0
2007-08-22 07:00:00,94.83,94.85,94.77,94.83,12962099974.0
2007-08-22 07:30:00,94.83,94.91,94.82,94.825,12682799986.0
2007-08-22 08:00:00,94.825,95.17,94.825,95.11,25917599987.0
2007-08-22 08:30:00,95.1,95.36,95.06,95.26,36568268659.0
2007-08-22 09:00:00,95.27,95.29,95.16,95.17,45661900099.0
2007-08-22 09:30:00,95.16,95.23,95.09,95.18,38721469649.0
2007-08-22 10:00:00,95.17,95.31,95.08,95.24,37131021871.0
2007-08-22 10:30:00,95.23,95.305,95.09,95.13,34473863837.0
2007-08-22 11:00:00,95.13,95.23,95.11,95.13,35103294259.0
2007-08-22 11:30:00,95.13,95.2,95.11,95.11,35712879147.0
2007-08-22 12:00:00,95.12,95.21,95.04,95.08,45791868733.0
2007-08-22 12:30:00,95.08,95.24,95.04,95.22,40252009291.0
2007-08-22 13:00:00,95.21,95.35,95.16,95.27,40749899991.0
2007-08-22 13:30:00,95.26,95.36,95.15,95.165,33636899961.0
2007-08-22 14:00:00,95.16,95.285,95.14,95.22,39097300005.0
2007-08-22 14:30:00,95.22,95.26,95.14,95.2,41411631167.0
2007-08-22 15:00:00,95.21,95.21,95.08,95.18,36527267871.0
2007-08-22 15:30:00,95.17,95.35,95.16,95.25,47362700157.0
2007-08-22 16:00:00,95.24,95.25,95.09,95.22,46150800299.0
2007-08-22 16:30:00,95.23,95.32,95.04,95.25,38558599879.0
2007-08-22 17:00:00,95.25,95.38,95.06,95.34,49448600027.0
2007-08-22 17:30:00,95.33,95.38,95.24,95.29,47737800086.0
2007-08-22 18:00:00,95.29,95.35,95.18,95.2,33586300088.0
2007-08-22 18:30:00,95.19,95.315,95.15,95.28,41086900084.0
2007-08-22 19:00:00,95.28,95.32,95.17,95.27,33119100047.0
2007-08-22 19:30:00,95.27,95.44,95.26,95.4,34815193514.0
2007-08-22 20:00:00,95.4,95.41,95.24,95.25,20784860455.0
2007-08-22 20:30:00,95.25,95.32,95.18,95.28,32284899991.0
2007-08-22 21:00:00,95.28,95.43,95.25,95.35,25540400000.0
2007-08-22 21:30:00,95.35,95.455,95.3,95.39,24296700011.0
2007-08-22 22:00:00,95.37,95.54,95.355,95.52,16033000011.0
2007-08-22 22:30:00,95.52,95.6,95.5,95.56,14602999977.0
2007-08-22 23:00:00,95.57,95.63,95.51,95.59,6573399980.0
2007-08-22 23:30:00,95.59,95.64,95.54,95.63,6152400004.0
2007-08-23 00:00:00,95.63,95.83,95.62,95.79,18236399985.0
2007-08-23 00:30:00,95.79,95.85,95.72,95.835,14935400017.0
2007-08-23 01:00:00,95.83,96.12,95.81,96.045,27591000004.0
2007-08-23 01:30:00,96.04,96.06,95.89,96.0,18154599993.0
2007-08-23 02:00:00,96.0,96.13,95.94,96.12,14755899972.0
2007-08-23 02:30:00,96.13,96.23,96.09,96.15,32107300003.0
2007-08-23 03:00:00,96.15,96.15,96.04,96.06,12879400034.0
2007-08-23 03:30:00,96.07,96.12,96.01,96.11,12199999982.0
2007-08-23 04:00:00,96.11,96.14,96.036,96.1,6040100000.0
2007-08-23 04:30:00,96.1,96.16,96.06,96.14,3934500002.0
2007-08-23 05:00:00,96.145,96.15,96.1,96.12,5428799997.0
2007-08-23 05:30:00,96.12,96.15,96.03,96.05,12716599986.0
2007-08-23 06:00:00,96.05,96.13,96.0,96.08,8604199984.0
2007-08-23 06:30:00,96.08,96.08,95.95,95.96,8971899984.0
2007-08-23 07:00:00,95.955,95.97,95.77,95.81,12210399963.0
2007-08-23 07:30:00,95.81,96.04,95.8,95.975,10919000004.0
2007-08-23 08:00:00,95.98,96.1,95.96,96.03,20832599984.0
2007-08-23 08:30:00,96.025,96.07,95.91,95.94,47809399771.0
2007-08-23 09:00:00,95.94,95.98,95.81,95.88,45984900048.0
2007-08-23 09:30:00,95.87,96.005,95.86,95.97,49053699846.0
2007-08-23 10:00:00,95.97,96.1,95.95,96.01,43961484753.0
2007-08-23 10:30:00,96.01,96.03,95.81,95.86,40240599853.0
2007-08-23 11:00:00,95.86,96.17,95.82,96.16,44513099967.0
2007-08-23 11:30:00,96.18,96.62,96.16,96.57,49784899918.0
2007-08-23 12:00:00,96.55,96.87,96.47,96.78,45086099909.0
2007-08-23 12:30:00,96.79,96.93,96.53,96.64,36705799945.0
2007-08-23 13:00:00,96.63,96.77,96.63,96.67,40422299963.0
2007-08-23 13:30:00,96.68,96.75,96.44,96.49,48063800073.0
2007-08-23 14:00:00,96.47,96.625,96.43,96.58,40653166142.0
2007-08-23 14:30:00,96.57,96.595,96.28,96.35,39184778899.0
2007-08-23 15:00:00,96.34,96.495,96.25,96.33,36029275507.0
2007-08-23 15:30:00,96.33,96.42,96.11,96.23,41814900164.0
2007-08-23 16:00:00,96.21,96.36,96.15,96.25,49189560678.0
2007-08-23 16:30:00,96.27,96.365,96.2,96.3,41349900174.0
2007-08-23 17:00:00,96.31,96.38,96.18,96.31,41503300133.0
2007-08-23 17:30:00,96.3,96.31,95.97,96.0,49892200043.0
2007-08-23 18:00:00,96.01,96.21,95.97,96.08,28458800054.0
2007-08-23 18:30:00,96.07,96.14,95.96,96.01,22476700100.0
2007-08-23 19:00:00,96.02,96.14,95.98,95.99,23372249429.0
2007-08-23 19:30:00,96.01,96.18,95.985,96.18,18607015553.0
2007-08-23 20:00:00,96.18,96.35,96.13,96.25,33247399830.0
2007-08-23 20:30:00,96.25,96.27,96.01,96.03,29807207005.0
2007-08-23 21:00:00,96.025,96.28,95.945,96.13,28711254753.0
2007-08-23 21:30:00,96.13,96.18,96.01,96.13,21319399954.0
2007-08-23 22:00:00,96.14,96.35,96.11,96.28,16726100014.0
2007-08-23 22:30:00,96.28,96.31,96.16,96.2,9765999988.0
2007-08-23 23:00:00,96.2,96.46,96.17,96.38,6280799981.0
2007-08-23 23:30:00,96.38,96.44,96.26,96.35,4499699992.0
2007-08-24 00:00:00,96.37,96.37,96.129,96.165,8735899977.0
2007-08-24 00:30:00,96.14,96.2,96.02,96.08,9476199985.0
2007-08-24 01:00:00,96.08,96.18,95.88,96.12,15758099976.0
2007-08-24 01:30:00,96.115,96.2,96.02,96.155,11650499979.0
2007-08-24 02:00:00,96.16,96.285,96.13,96.28,15656999978.0
2007-08-24 02:30:00,96.28,96.33,96.19,96.22,17662599980.0
2007-08-24 03:00:00,96.22,96.3,96.14,96.275,17110499988.0
2007-08-24 03:30:00,96.27,96.39,96.22,96.31,13505799993.0
2007-08-24 04:00:00,96.31,96.38,96.29,96.34,15421200004.0
2007-08-24 04:30:00,96.345,96.52,96.33,96.51,20178100037.0
2007-08-24 05:00:00,96.51,96.6,96.38,96.4,14371299960.0
2007-08-24 05:30:00,96.4,96.42,96.24,96.29,18991000010.0
2007-08-24 06:00:00,96.29,96.3,96.14,96.285,30026200070.0
2007-08-24 06:30:00,96.28,96.36,96.24,96.25,15514958495.0
2007-08-24 07:00:00,96.255,96.305,96.22,96.25,18083971111.0
2007-08-24 07:30:00,96.25,96.28,96.07,96.085,22080351801.0
2007-08-24 08:00:00,96.09,96.16,96.0,96.03,23879099991.0
2007-08-24 08:30:00,96.03,96.04,95.73,95.81,41191499806.0
2007-08-24 09:00:00,95.82,96.17,95.82,96.15,32257362966.0
2007-08-24 09:30:00,96.15,96.48,96.14,96.34,45562799995.0
2007-08-24 10:00:00,96.34,96.41,96.27,96.36,36676600084.0
2007-08-24 10:30:00,96.37,96.7,96.36,96.55,44319638802.0
2007-08-24 11:00:00,96.56,96.56,96.37,96.38,35065459946.0
2007-08-24 11:30:00,96.38,96.46,96.35,96.36,30321499924.0
2007-08-24 12:00:00,96.35,96.39,96.16,96.18,37127199983.0
2007-08-24 12:30:00,96.18,96.41,96.155,96.41,31799301578.0
2007-08-24 13:00:00,96.41,96.51,96.36,96.435,42058542028.0
2007-08-24 13:30:00,96.45,96.51,96.34,96.37,43277500123.0
2007-08-24 14:00:00,96.38,96.49,96.35,96.4,44808155976.0
2007-08-24 14:30:00,96.385,96.67,96.33,96.64,50044599871.0
2007-08-24 15:00:00,96.64,96.71,96.33,96.34,52081700021.0
2007-08-24 15:30:00,96.34,96.55,96.33,96.44,58253999972.0
2007-08-24 16:00:00,96.45,96.89,96.44,96.68,62592800144.0
2007-08-24 16:30:00,96.69,96.73,96.49,96.54,44889400155.0
2007-08-24 17:00:00,96.54,96.58,96.37,96.43,42807000018.0
2007-08-24 17:30:00,96.43,96.64,96.39,96.63,38578999819.0
2007-08-24 18:00:00,96.63,96.73,96.48,96.63,39816799865.0
2007-08-24 18:30:00,96.63,96.74,96.585,96.62,36518199960.0
2007-08-24 19:00:00,96.64,96.77,96.64,96.68,31204099927.0
2007-08-24 19:30:00,96.66,96.71,96.61,96.69,20426099948.0
2007-08-24 20:00:00,96.69,96.75,96.635,96.73,27109999971.0
2007-08-24 20:30:00,96.74,96.74,96.57,96.685,27340499919.0
2007-08-24 21:00:00,96.69,96.73,96.65,96.72,14991899917.0
2007-08-24 21:30:00,96.72,96.88,96.69,96.83,20582499990.0
2007-08-24 22:00:00,96.83,96.87,96.78,96.86,10538999964.0
2007-08-24 22:30:00,96.86,96.96,96.79,96.95,8640999993.0
2007-08-26 23:00:00,96.923,96.94,96.838,96.94,3020300011.0
2007-08-26 23:30:00,96.916,96.95,96.828,96.86,3377200010.0
2007-08-27 00:00:00,96.87,97.03,96.83,97.01,5477100015.0
2007-08-27 00:30:00,97.02,97.18,96.99,97.11,11109199981.0
2007-08-27 01:00:00,97.11,97.18,97.02,97.08,9013900017.0
2007-08-27 01:30:00,97.08,97.22,97.08,97.145,12767499996.0
2007-08-27 02:00:00,97.14,97.19,97.1,97.16,16654799985.0
2007-08-27 02:30:00,97.17,97.18,97.07,97.105,14410199956.0
2007-08-27 03:00:00,97.11,97.12,96.93,96.94,17486599932.0
2007-08-27 03:30:00,96.95,96.97,96.68,96.735,27848299949.0
2007-08-27 04:00:00,96.73,96.92,96.72,96.84,19207699948.0
2007-08-27 04:30:00,96.835,96.85,96.71,96.74,8291100003.0
2007-08-27 05:00:00,96.74,96.76,96.63,96.755,11977100012.0
2007-08-27 05:30:00,96.76,96.76,96.6,96.65,8319999988.0
2007-08-27 06:00:00,96.65,96.71,96.61,96.7,12595699986.0
2007-08-27 06:30:00,96.7,96.74,96.58,96.615,19446700022.0
2007-08-27 07:00:00,96.615,96.74,96.61,96.73,14116842273.0
2007-08-27 07:30:00,96.73,96.79,96.67,96.78,15902700008.0
2007-08-27 08:00:00,96.8,96.8,96.62,96.69,19127200040.0
2007-08-27 08:30:00,96.69,96.76,96.66,96.73,33563599852.0
2007-08-27 09:00:00,96.725,96.8,96.67,96.7,25730699913.0
2007-08-27 09:30:00,96.7,96.75,96.56,96.58,31937999879.0
2007-08-27 10:00:00,96.57,96.66,96.54,96.62,29216700072.0
2007-08-27 10:30:00,96.62,96.65,96.5,96.53,41075400063.0
2007-08-27 11:00:00,96.525,96.62,96.51,96.585,29659500045.0
2007-08-27 11:30:00,96.585,96.62,96.49,96.595,34046300029.0
2007-08-27 12:00:00,96.6,96.69,96.59,96.63,29262400033.0
2007-08-27 12:30:00,96.63,96.64,96.53,96.57,31986000097.0
2007-08-27 13:00:00,96.58,96.64,96.56,96.58,21423099973.0
2007-08-27 13:30:00,96.58,96.6,96.51,96.515,36195700004.0
2007-08-27 14:00:00,96.515,96.54,96.35,96.4,38013299927.0
2007-08-27 14:30:00,96.4,96.43,96.36,96.38,33775199940.0
2007-08-27 15:00:00,96.38,96.46,96.37,96.41,30695399937.0
2007-08-27 15:30:00,96.41,96.43,96.27,96.4,49858900079.0
2007-08-27 16:00:00,96.41,96.5,96.32,96.37,60456800439.0
2007-08-27 16:30:00,96.38,96.47,96.31,96.4,51080099746.0
2007-08-27 17:00:00,96.41,96.42,96.31,96.39,39763999957.0
2007-08-27 17:30:00,96.38,96.45,96.34,96.43,24322000006.0
2007-08-27 18:00:00,96.43,96.51,96.37,96.43,16302799979.0
2007-08-27 18:30:00,96.43,96.52,96.42,96.52,13916599972.0
2007-08-27 19:00:00,96.52,96.57,96.46,96.5,17745699944.0
2007-08-27 19:30:00,96.5,96.53,96.39,96.41,16962699982.0
2007-08-27 20:00:00,96.41,96.52,96.39,96.5,14258599977.0
2007-08-27 20:30:00,96.5,96.63,96.49,96.53,22562199973.0
2007-08-27 21:00:00,96.53,96.55,96.46,96.49,12174399995.0
2007-08-27 21:30:00,96.5,96.55,96.43,96.445,13422799991.0
2007-08-27 22:00:00,96.45,96.45,96.35,96.35,8888999994.0
2007-08-27 22:30:00,96.36,96.37,96.28,96.28,6899800006.0
2007-08-27 23:00:00,96.27,96.28,96.02,96.115,7176599987.0
2007-08-27 23:30:00,96.11,96.22,96.09,96.14,6242900002.0
2007-08-28 00:00:00,96.14,96.19,96.078,96.105,6396699988.0
2007-08-28 00:30:00,96.105,96.13,95.92,96.06,21258600041.0
2007-08-28 01:00:00,96.09,96.23,96.05,96.135,18897099955.0
2007-08-28 01:30:00,96.14,96.19,96.07,96.19,7615500000.0
2007-08-28 02:00:00,96.19,96.21,96.09,96.12,3093099993.0
2007-08-28 02:30:00,96.11,96.17,95.97,96.05,8807599990.0
2007-08-28 03:00:00,96.04,96.22,96.0,96.21,8420299987.0
2007-08-28 03:30:00,96.22,96.26,96.12,96.13,5413799994.0
2007-08-28 04:00:00,96.13,96.22,96.113,96.19,4253599992.0
2007-08-28 04:30:00,96.2,96.2,96.14,96.16,4892800016.0
2007-08-28 05:00:00,96.16,96.19,96.03,96.04,7334299988.0
2007-08-28 05:30:00,96.025,96.1,95.89,96.03,6826099981.0
2007-08-28 06:00:00,96.03,96.1,95.89,95.89,8548500011.0
2007-08-28 06:30:00,95.89,96.01,95.88,95.98,7067100007.0
2007-08-28 07:00:00,95.99,96.05,95.925,95.985,4110700005.0
2007-08-28 07:30:00,96.0,96.05,95.95,96.03,4743599999.0
2007-08-28 08:00:00,96.04,96.05,95.92,95.98,8244500007.0
2007-08-28 08:30:00,95.98,96.09,95.95,96.03,30694399886.0
2007-08-28 09:00:00,96.03,96.16,96.005,96.07,32540999955.0
2007-08-28 09:30:00,96.05,96.16,96.02,96.15,26997000057.0
2007-08-28 10:00:00,96.18,96.27,96.11,96.245,27540085420.0
2007-08-28 10:30:00,96.245,96.37,96.2,96.29,25338775828.0
2007-08-28 11:00:00,96.255,96.26,96.125,96.16,24525280952.0
2007-08-28 11:30:00,96.16,96.36,96.15,96.31,29350478512.0
2007-08-28 12:00:00,96.31,96.47,96.31,96.38,29650442193.0
2007-08-28 12:30:00,96.38,96.6,96.35,96.46,17537143595.0
2007-08-28 13:00:00,96.51,96.54,96.4,96.45,26585235986.0
2007-08-28 13:30:00,96.44,96.51,96.365,96.37,25888799952.0
2007-08-28 14:00:00,96.37,96.4,96.19,96.3,30305898818.0
2007-08-28 14:30:00,96.26,96.35,96.16,96.195,33094999976.0
2007-08-28 15:00:00,96.14,96.17,95.95,95.95,33073699971.0
2007-08-28 15:30:00,95.95,96.06,95.8,95.89,26296087071.0
2007-08-28 16:00:00,95.91,95.98,95.745,95.92,14964834217.0
2007-08-28 16:30:00,95.85,95.89,95.72,95.8,21315832886.0
2007-08-28 17:00:00,95.68,95.685,95.44,95.48,14400399963.0
2007-08-28 17:30:00,95.5,95.55,95.41,95.525,28103235983.0
2007-08-28 18:00:00,95.525,95.66,95.48,95.615,27816983165.0
2007-08-28 18:30:00,95.615,95.73,95.59,95.625,13426199996.0
2007-08-28 19:00:00,95.63,95.63,95.48,95.55,7971000005.0
2007-08-28 19:30:00,95.55,95.67,95.505,95.65,18055313092.0
2007-08-28 20:00:00,95.66,95.665,95.44,95.55,25939190245.0
2007-08-28 20:30:00,95.555,95.61,95.42,95.48,32047869239.0
2007-08-28 21:00:00,95.49,95.55,95.36,95.395,25214974909.0
2007-08-28 21:30:00,95.395,95.41,95.12,95.225,36403799970.0
2007-08-28 22:00:00,95.23,95.35,95.05,95.065,20036099952.0
2007-08-28 22:30:00,95.065,95.295,95.065,95.14,16916900010.0
2007-08-28 23:00:00,95.12,95.15,94.99,95.04,7026799984.0
2007-08-28 23:30:00,95.03,95.16,94.95,95.02,9001699978.0
2007-08-29 00:00:00,95.02,95.16,94.965,95.09,12637499998.0
2007-08-29 00:30:00,95.09,95.17,95.05,95.145,10108700011.0
2007-08-29 01:00:00,95.15,95.17,94.93,95.0,17238654339.0
2007-08-29 01:30:00,95.0,95.02,94.68,94.76,29473800052.0
2007-08-29 02:00:00,94.76,94.9,94.71,94.85,20431900028.0
2007-08-29 02:30:00,94.85,94.94,94.81,94.865,8018199979.0
2007-08-29 03:00:00,94.86,94.87,94.66,94.77,6964300001.0
2007-08-29 03:30:00,94.78,94.84,94.715,94.78,7505999986.0
2007-08-29 04:00:00,94.775,94.81,94.72,94.79,7564000011.0
2007-08-29 04:30:00,94.8,94.87,94.74,94.84,3663899994.0
2007-08-29 05:00:00,94.835,94.905,94.8,94.895,2990799995.0
2007-08-29 05:30:00,94.89,95.07,94.86,95.06,9534299979.0
2007-08-29 06:00:00,95.07,95.31,95.04,95.18,22647496999.0
2007-08-29 06:30:00,95.185,95.25,95.08,95.19,12681300002.0
2007-08-29 07:00:00,95.19,95.19,95.09,95.16,9623499995.0
2007-08-29 07:30:00,95.16,95.18,95.02,95.05,9850300016.0
2007-08-29 08:00:00,95.05,95.28,95.03,95.18,14285299985.0
2007-08-29 08:30:00,95.19,95.28,95.07,95.09,40386792831.0
2007-08-29 09:00:00,95.09,95.31,94.93,95.3,39396550808.0
2007-08-29 09:30:00,95.29,95.33,95.11,95.2,34538953815.0
2007-08-29 10:00:00,95.2,95.435,95.17,95.315,45792665608.0
2007-08-29 10:30:00,95.31,95.315,95.1,95.17,36154200159.0
2007-08-29 11:00:00,95.17,95.46,95.16,95.44,38406439541.0
2007-08-29 11:30:00,95.42,95.52,95.28,95.31,52259099921.0
2007-08-29 12:00:00,95.32,95.42,95.25,95.39,42492004568.0
2007-08-29 12:30:00,95.39,95.77,95.375,95.74,38335299997.0
2007-08-29 13:00:00,95.73,95.78,95.58,95.65,39727400027.0
2007-08-29 13:30:00,95.64,95.67,95.49,95.54,40412199761.0
2007-08-29 14:00:00,95.535,95.66,95.485,95.495,45687000050.0
2007-08-29 14:30:00,95.495,95.7,95.49,95.68,43692269555.0
2007-08-29 15:00:00,95.71,95.89,95.695,95.85,41364064015.0
2007-08-29 15:30:00,95.85,96.05,95.73,95.77,51482000055.0
2007-08-29 16:00:00,95.78,95.915,95.68,95.84,46216099963.0
2007-08-29 16:30:00,95.83,95.95,95.75,95.9,43229548798.0
2007-08-29 17:00:00,95.92,96.2,95.9,96.105,49240980733.0
2007-08-29 17:30:00,96.11,96.45,96.1,96.365,42264028132.0
2007-08-29 18:00:00,96.365,96.395,96.245,96.25,19886600033.0
2007-08-29 18:30:00,96.25,96.275,96.15,96.185,19421700003.0
2007-08-29 19:00:00,96.18,96.25,96.105,96.15,17467400038.0
2007-08-29 19:30:00,96.15,96.16,96.01,96.11,16391399991.0
2007-08-29 20:00:00,96.11,96.44,96.105,96.22,19687900030.0
2007-08-29 20:30:00,96.215,96.36,96.215,96.24,19972699988.0
2007-08-29 21:00:00,96.24,96.38,96.22,96.355,18534600009.0
2007-08-29 21:30:00,96.37,96.86,96.365,96.83,23770400010.0
2007-08-29 22:00:00,96.82,96.89,96.73,96.89,11234700004.0
2007-08-29 22:30:00,96.88,96.89,96.76,96.8,6638899998.0
2007-08-29 23:00:00,96.79,96.88,96.76,96.865,5082499984.0
2007-08-29 23:30:00,96.87,96.96,96.74,96.78,7199999989.0
2007-08-30 00:00:00,96.78,96.79,96.585,96.595,7146199986.0
2007-08-30 00:30:00,96.59,96.68,96.54,96.58,12983500014.0
2007-08-30 01:00:00,96.57,96.58,96.42,96.48,27211100094.0
2007-08-30 01:30:00,96.48,96.535,96.41,96.42,17701599967.0
2007-08-30 02:00:00,96.42,96.49,96.19,96.25,31155699899.0
2007-08-30 02:30:00,96.245,96.32,96.205,96.25,29362599978.0
2007-08-30 03:00:00,96.24,96.4,96.21,96.37,20046200001.0
2007-08-30 03:30:00,96.37,96.39,96.28,96.335,14467400064.0
2007-08-30 04:00:00,96.335,96.59,96.32,96.51,15030300008.0
2007-08-30 04:30:00,96.52,96.55,96.43,96.47,8962199969.0
2007-08-30 05:00:00,96.47,96.49,96.34,96.4,12463600001.0
2007-08-30 05:30:00,96.39,96.46,96.38,96.4,3598999998.0
2007-08-30 06:00:00,96.41,96.45,96.28,96.3,9954599996.0
2007-08-30 06:30:00,96.31,96.31,96.08,96.15,15973399948.0
2007-08-30 07:00:00,96.15,96.23,95.94,96.1,11654000009.0
2007-08-30 07:30:00,96.09,96.11,95.98,96.09,9660500001.0
2007-08-30 08:00:00,96.09,96.26,96.055,96.14,12526500008.0
2007-08-30 08:30:00,96.125,96.44,96.12,96.28,52625853748.0
2007-08-30 09:00:00,96.29,96.29,95.97,96.17,45950100004.0
2007-08-30 09:30:00,96.15,96.19,95.91,95.995,40637000124.0
2007-08-30 10:00:00,96.0,96.02,95.79,95.96,38434751671.0
2007-08-30 10:30:00,95.97,96.09,95.94,95.99,42078855082.0
2007-08-30 11:00:00,95.99,96.0,95.88,95.905,37831116155.0
2007-08-30 11:30:00,95.905,95.945,95.58,95.66,37869200042.0
2007-08-30 12:00:00,95.65,95.775,95.58,95.72,48599636942.0
2007-08-30 12:30:00,95.725,95.81,95.69,95.76,41550638172.0
2007-08-30 13:00:00,95.74,95.83,95.63,95.66,39710300090.0
2007-08-30 13:30:00,95.66,95.95,95.645,95.92,34104812719.0
2007-08-30 14:00:00,95.91,95.965,95.84,95.89,43288242977.0
2007-08-30 14:30:00,95.88,96.155,95.87,96.07,46811622739.0
2007-08-30 15:00:00,96.065,96.09,95.88,95.905,39350300227.0
2007-08-30 15:30:00,95.905,96.05,95.82,95.98,43015316722.0
2007-08-30 16:00:00,95.98,96.08,95.89,96.05,47501800077.0
2007-08-30 16:30:00,96.05,96.2,96.02,96.15,48596448258.0
2007-08-30 17:00:00,96.16,96.4,96.13,96.29,48566535630.0
2007-08-30 17:30:00,96.295,96.43,96.18,96.23,33156987407.0
2007-08-30 18:00:00,96.23,96.25,95.98,96.24,39545003782.0
2007-08-30 18:30:00,96.23,96.445,96.21,96.42,28869894848.0
2007-08-30 19:00:00,96.42,96.525,96.33,96.37,26019676437.0
2007-08-30 19:30:00,96.36,96.44,96.28,96.41,13099393432.0
2007-08-30 20:00:00,96.41,96.43,96.24,96.26,15880199958.0
2007-08-30 20:30:00,96.26,96.26,96.1,96.185,26218599980.0
2007-08-30 21:00:00,96.185,96.31,96.145,96.24,29879281794.0
2007-08-30 21:30:00,96.235,96.245,96.09,96.16,25727299955.0
2007-08-30 22:00:00,96.15,96.26,96.14,96.185,8102099986.0
2007-08-30 22:30:00,96.18,96.3,96.12,96.12,8211299986.0
2007-08-30 23:00:00,96.12,96.3,96.08,96.275,4898599981.0
2007-08-30 23:30:00,96.28,96.29,96.15,96.165,3481399987.0
2007-08-31 00:00:00,96.16,96.305,96.14,96.285,4702999998.0
2007-08-31 00:30:00,96.27,96.295,96.23,96.29,4534700006.0
2007-08-31 01:00:00,96.295,96.39,96.295,96.33,19081600046.0
2007-08-31 01:30:00,96.33,96.51,96.21,96.46,18494400008.0
2007-08-31 02:00:00,96.47,96.47,96.29,96.34,6925800000.0
2007-08-31 02:30:00,96.34,96.47,96.31,96.41,14749599977.0
2007-08-31 03:00:00,96.41,96.5,96.36,96.41,17475399976.0
2007-08-31 03:30:00,96.4,96.58,96.37,96.53,16703599985.0
2007-08-31 04:00:00,96.53,96.59,96.51,96.555,17381799966.0
2007-08-31 04:30:00,96.55,96.56,96.46,96.51,16113000040.0
2007-08-31 05:00:00,96.51,96.57,96.505,96.56,7707500011.0
2007-08-31 05:30:00,96.56,96.8,96.56,96.765,29034000015.0
2007-08-31 06:00:00,96.77,96.77,96.66,96.69,16411299966.0
2007-08-31 06:30:00,96.7,96.72,96.55,96.59,13965099936.0
2007-08-31 07:00:00,96.58,96.64,96.47,96.5,17781499968.0
2007-08-31 07:30:00,96.5,96.63,96.495,96.565,19749799982.0
2007-08-31 08:00:00,96.57,96.65,96.5,96.55,36215699954.0
2007-08-31 08:30:00,96.56,96.75,96.51,96.63,46981987211.0
2007-08-31 09:00:00,96.62,96.7,96.48,96.58,43559799921.0
2007-08-31 09:30:00,96.58,96.59,96.39,96.45,45277300056.0
2007-08-31 10:00:00,96.45,96.465,96.28,96.39,48480100106.0
2007-08-31 10:30:00,96.39,96.45,96.31,96.415,37504444483.0
2007-08-31 11:00:00,96.415,96.55,96.38,96.55,35228719596.0
2007-08-31 11:30:00,96.54,96.59,96.475,96.52,44761760781.0
2007-08-31 12:00:00,96.52,96.565,96.41,96.53,44946861953.0
2007-08-31 12:30:00,96.53,96.615,96.4,96.595,38554246603.0
2007-08-31 13:00:00,96.59,96.725,96.59,96.705,50309397897.0
2007-08-31 13:30:00,96.71,97.03,96.7,96.89,44312463292.0
2007-08-31 14:00:00,96.89,96.95,96.65,96.69,38421433216.0
2007-08-31 14:30:00,96.67,96.81,96.67,96.8,46997400075.0
2007-08-31 15:00:00,96.8,96.83,96.67,96.7,46390600027.0
2007-08-31 15:30:00,96.685,96.745,96.5,96.5,46505341528.0
2007-08-31 16:00:00,96.49,96.57,96.09,96.31,54223000049.0
2007-08-31 16:30:00,96.31,96.37,95.91,95.93,56258321891.0
2007-08-31 17:00:00,95.91,95.98,95.66,95.77,59278299963.0
2007-08-31 17:30:00,95.77,96.02,95.745,95.935,37764239102.0
2007-08-31 18:00:00,95.93,96.03,95.865,96.02,37101300079.0
2007-08-31 18:30:00,96.02,96.21,96.005,96.015,34177768156.0
2007-08-31 19:00:00,96.01,96.1,95.96,96.02,20104499987.0
2007-08-31 19:30:00,96.02,96.04,95.86,95.91,24534999988.0
2007-08-31 20:00:00,95.905,95.94,95.79,95.85,19189299986.0
2007-08-31 20:30:00,95.85,95.91,95.82,95.845,16722530134.0
2007-08-31 21:00:00,95.85,95.93,95.835,95.89,9479199990.0
2007-08-31 21:30:00,95.89,95.96,95.75,95.77,10907192834.0
2007-08-31 22:00:00,95.77,95.8,95.71,95.76,9237599984.0
2007-08-31 22:30:00,95.76,95.82,95.7,95.71,4997753400.0
2007-09-02 23:00:00,95.733,95.758,95.685,95.733,4364699994.0
2007-09-02 23:30:00,95.724,95.816,95.724,95.81,5630600004.0
2007-09-03 00:00:00,95.78,95.96,95.77,95.95,1571000003.0
2007-09-03 00:30:00,95.95,95.98,95.91,95.965,5913199964.0
2007-09-03 01:00:00,95.95,96.03,95.89,95.99,6147199993.0
2007-09-03 01:30:00,96.01,96.015,95.87,95.915,6510199984.0
2007-09-03 02:00:00,95.93,95.97,95.83,95.93,23042499973.0
2007-09-03 02:30:00,95.93,95.93,95.78,95.84,21171099983.0
2007-09-03 03:00:00,95.845,95.89,95.78,95.87,12548999989.0
2007-09-03 03:30:00,95.88,95.97,95.88,95.94,13930200036.0
2007-09-03 04:00:00,95.94,95.98,95.91,95.96,6747499995.0
2007-09-03 04:30:00,95.96,95.965,95.836,95.91,8380000003.0
2007-09-03 05:00:00,95.91,95.96,95.89,95.94,6505400017.0
2007-09-03 05:30:00,95.94,96.0,95.91,95.995,7553599989.0
2007-09-03 06:00:00,95.99,96.01,95.93,96.0,6296200035.0
2007-09-03 06:30:00,96.01,96.1,95.955,96.09,11086199992.0
2007-09-03 07:00:00,96.085,96.1,96.03,96.09,11160500000.0
2007-09-03 07:30:00,96.09,96.17,96.05,96.17,13658200042.0
2007-09-03 08:00:00,96.18,96.19,96.035,96.07,19442300014.0
2007-09-03 08:30:00,96.07,96.12,95.9,95.99,37835156424.0
2007-09-03 09:00:00,95.995,96.08,95.94,95.965,30653864956.0
2007-09-03 09:30:00,95.97,96.105,95.905,96.08,33731999928.0
2007-09-03 10:00:00,96.07,96.09,95.99,96.01,22324700065.0
2007-09-03 10:30:00,96.01,96.065,95.98,96.025,24462500014.0
2007-09-03 11:00:00,96.025,96.08,96.005,96.04,18661267795.0
2007-09-03 11:30:00,96.04,96.14,96.03,96.08,28697000062.0
2007-09-03 12:00:00,96.08,96.135,96.04,96.11,23360999989.0
2007-09-03 12:30:00,96.12,96.14,95.97,95.97,16886499982.0
2007-09-03 13:00:00,95.97,95.99,95.8,95.875,37991624183.0
2007-09-03 13:30:00,95.87,95.945,95.86,95.88,20448800010.0
2007-09-03 14:00:00,95.89,95.9,95.76,95.8,21082899986.0
2007-09-03 14:30:00,95.8,95.8,95.69,95.78,30422899948.0
2007-09-03 15:00:00,95.78,95.86,95.76,95.83,25825900123.0
2007-09-03 15:30:00,95.82,95.91,95.81,95.88,31508399982.0
2007-09-03 16:00:00,95.88,95.92,95.85,95.875,34280199986.0
2007-09-03 16:30:00,95.875,95.88,95.67,95.85,35212099957.0
2007-09-03 17:00:00,95.81,95.84,95.73,95.76,31404399853.0
2007-09-03 17:30:00,95.76,95.8,95.71,95.76,6446200005.0
2007-09-03 18:00:00,95.76,95.78,95.7,95.77,5254699993.0
2007-09-03 18:30:00,95.76,95.77,95.67,95.74,3723499991.0
2007-09-03 19:00:00,95.73,95.8,95.69,95.757,4399399987.0
2007-09-03 19:30:00,95.775,95.89,95.75,95.8,4035599991.0
2007-09-03 20:00:00,95.8,95.87,95.781,95.85,5629400036.0
2007-09-03 20:30:00,95.86,95.9,95.82,95.84,4906100010.0
2007-09-03 21:00:00,95.86,95.93,95.84,95.88,2304099981.0
2007-09-03 21:30:00,95.89,95.935,95.84,95.85,3722099988.0
2007-09-03 22:00:00,95.85,95.89,95.76,95.84,4022099995.0
2007-09-03 22:30:00,95.84,95.93,95.823,95.92,2210599994.0
2007-09-03 23:00:00,95.97,95.97,95.81,95.85,2321800003.0
2007-09-03 23:30:00,95.87,95.93,95.734,95.86,2422399980.0
2007-09-04 00:00:00,95.86,95.91,95.795,95.807,3869799973.0
2007-09-04 00:30:00,95.826,95.84,95.66,95.68,5053700005.0
2007-09-04 01:00:00,95.67,95.79,95.63,95.695,9256599990.0
2007-09-04 01:30:00,95.7,95.765,95.673,95.705,21542399957.0
2007-09-04 02:00:00,95.705,95.81,95.7,95.795,25558900008.0
2007-09-04 02:30:00,95.795,95.9,95.77,95.87,27484399987.0
2007-09-04 03:00:00,95.88,95.92,95.8,95.85,15162800024.0
2007-09-04 03:30:00,95.85,95.93,95.815,95.86,16244899940.0
2007-09-04 04:00:00,95.86,95.88,95.81,95.82,7674299997.0
2007-09-04 04:30:00,95.82,95.84,95.75,95.76,3631500003.0
2007-09-04 05:00:00,95.77,95.81,95.736,95.8,5466099999.0
2007-09-04 05:30:00,95.8,95.83,95.75,95.76,5465000007.0
2007-09-04 06:00:00,95.77,95.84,95.755,95.81,9052500002.0
2007-09-04 06:30:00,95.81,95.86,95.805,95.82,3469099996.0
2007-09-04 07:00:00,95.815,95.92,95.79,95.92,10729899998.0
2007-09-04 07:30:00,95.92,95.95,95.79,95.9,17741700038.0
2007-09-04 08:00:00,95.9,95.95,95.8,95.85,21847799981.0
2007-09-04 08:30:00,95.85,95.9,95.74,95.84,34481430303.0
2007-09-04 09:00:00,95.85,95.86,95.62,95.7,49192594243.0
2007-09-04 09:30:00,95.69,95.73,95.44,95.46,51477200158.0
2007-09-04 10:00:00,95.45,95.555,95.37,95.48,47675700113.0
2007-09-04 10:30:00,95.49,95.57,95.385,95.425,46809200041.0
2007-09-04 11:00:00,95.425,95.48,95.365,95.46,35774175315.0
2007-09-04 11:30:00,95.46,95.57,95.41,95.5,46958499918.0
2007-09-04 12:00:00,95.5,95.5,95.26,95.28,47448500168.0
2007-09-04 12:30:00,95.26,95.3,95.18,95.19,47234500070.0
2007-09-04 13:00:00,95.19,95.27,95.13,95.22,35427199975.0
2007-09-04 13:30:00,95.22,95.38,95.2,95.305,24146699964.0
2007-09-04 14:00:00,95.31,95.37,95.05,95.1,37603300055.0
2007-09-04 14:30:00,95.1,95.24,95.085,95.14,43430000033.0
2007-09-04 15:00:00,95.14,95.26,95.125,95.25,34628000013.0
2007-09-04 15:30:00,95.24,95.385,95.22,95.34,48437399894.0
2007-09-04 16:00:00,95.37,95.61,95.31,95.53,52671900013.0
2007-09-04 16:30:00,95.54,95.9,95.51,95.785,54627400120.0
2007-09-04 17:00:00,95.79,96.015,95.72,95.95,47458999971.0
2007-09-04 17:30:00,95.94,96.09,95.94,95.955,40751699952.0
2007-09-04 18:00:00,95.955,95.98,95.88,95.91,30142099954.0
2007-09-04 18:30:00,95.91,95.94,95.84,95.84,24562699968.0
2007-09-04 19:00:00,95.84,96.005,95.81,95.93,30807500001.0
2007-09-04 19:30:00,95.94,96.015,95.92,95.975,16942999933.0
2007-09-04 20:00:00,95.975,95.985,95.86,95.92,24405699966.0
2007-09-04 20:30:00,95.92,95.965,95.875,95.92,19277799916.0
2007-09-04 21:00:00,95.92,96.03,95.88,96.03,22497399984.0
2007-09-04 21:30:00,96.03,96.05,95.9,95.94,30702199987.0
2007-09-04 22:00:00,95.94,96.04,95.9,96.005,14463199993.0
2007-09-04 22:30:00,96.005,96.04,95.85,95.91,11997699995.0
2007-09-04 23:00:00,95.9,95.965,95.83,95.96,4106899971.0
2007-09-04 23:30:00,95.96,96.015,95.75,95.925,10929599983.0
2007-09-05 00:00:00,95.93,96.025,95.87,96.025,7921599991.0
2007-09-05 00:30:00,96.025,96.11,95.98,96.05,11666099999.0
2007-09-05 01:00:00,96.055,96.08,95.99,96.07,14664799994.0
2007-09-05 01:30:00,96.07,96.2,96.035,96.17,23618399954.0
2007-09-05 02:00:00,96.17,96.18,96.01,96.02,18507299959.0
2007-09-05 02:30:00,96.025,96.08,95.94,96.03,18473399996.0
2007-09-05 03:00:00,96.03,96.05,95.97,96.0,16717200035.0
2007-09-05 03:30:00,96.0,96.025,95.92,95.935,17208500004.0
2007-09-05 04:00:00,95.94,96.05,95.92,96.01,16922499998.0
2007-09-05 04:30:00,96.01,96.07,95.88,95.92,18960299935.0
2007-09-05 05:00:00,95.92,95.955,95.81,95.89,14043500603.0
2007-09-05 05:30:00,95.88,95.91,95.81,95.85,11255600027.0
2007-09-05 06:00:00,95.845,95.85,95.59,95.67,14890199941.0
2007-09-05 06:30:00,95.67,95.71,95.56,95.67,17905599982.0
2007-09-05 07:00:00,95.67,95.72,95.555,95.58,10144199993.0
2007-09-05 07:30:00,95.58,95.58,95.46,95.53,13768700001.0
2007-09-05 08:00:00,95.53,95.6,95.42,95.5,23833299951.0
2007-09-05 08:30:00,95.49,95.555,95.38,95.51,30804499872.0
2007-09-05 09:00:00,95.51,95.6,95.435,95.5,43258599976.0
2007-09-05 09:30:00,95.5,95.56,95.39,95.43,22301099908.0
2007-09-05 10:00:00,95.43,95.57,95.42,95.52,38396299945.0
2007-09-05 10:30:00,95.52,95.65,95.51,95.53,47036099954.0
2007-09-05 11:00:00,95.53,95.615,95.47,95.48,34833899962.0
2007-09-05 11:30:00,95.475,95.61,95.44,95.54,41722599979.0
2007-09-05 12:00:00,95.55,95.585,95.47,95.54,29882099961.0
2007-09-05 12:30:00,95.55,95.56,95.425,95.45,37108799876.0
2007-09-05 13:00:00,95.45,95.51,95.32,95.36,43403099863.0
2007-09-05 13:30:00,95.36,95.41,95.32,95.39,39523199933.0
2007-09-05 14:00:00,95.4,95.49,95.19,95.28,51859399971.0
2007-09-05 14:30:00,95.28,95.4,95.21,95.28,45542900106.0
2007-09-05 15:00:00,95.28,95.45,95.23,95.41,54965200236.0
2007-09-05 15:30:00,95.4,95.48,95.33,95.42,53317800023.0
2007-09-05 16:00:00,95.43,95.58,95.2,95.55,47989499756.0
2007-09-05 16:30:00,95.54,95.71,95.54,95.65,44700300169.0
2007-09-05 17:00:00,95.64,95.66,95.51,95.6,37998599995.0
2007-09-05 17:30:00,95.6,95.76,95.57,95.75,44949699920.0
2007-09-05 18:00:00,95.75,95.84,95.68,95.79,43144099917.0
2007-09-05 18:30:00,95.79,95.85,95.73,95.83,26821899992.0
2007-09-05 19:00:00,95.83,95.9,95.74,95.76,32822199941.0
2007-09-05 19:30:00,95.76,95.825,95.73,95.73,21808200011.0
2007-09-05 20:00:00,95.76,95.79,95.52,95.59,40096999976.0
2007-09-05 20:30:00,95.58,95.65,95.5,95.61,36262500007.0
2007-09-05 21:00:00,95.62,95.76,95.58,95.685,29193299931.0
2007-09-05 21:30:00,95.69,95.84,95.64,95.71,22601599991.0
2007-09-05 22:00:00,95.71,95.77,95.7,95.71,13605900007.0
2007-09-05 22:30:00,95.715,95.75,95.655,95.71,11877199982.0
2007-09-05 23:00:00,95.71,95.71,95.55,95.66,4726099960.0
2007-09-05 23:30:00,95.655,95.68,95.5,95.54,6630500000.0
2007-09-06 00:00:00,95.54,95.595,95.49,95.54,8497800000.0
2007-09-06 00:30:00,95.54,95.63,95.51,95.61,7855900007.0
2007-09-06 01:00:00,95.61,95.63,95.45,95.51,15050699992.0
2007-09-06 01:30:00,95.505,95.53,95.375,95.49,28991799954.0
2007-09-06 02:00:00,95.49,95.595,95.455,95.475,23213899964.0
2007-09-06 02:30:00,95.48,95.61,95.44,95.52,22875899978.0
2007-09-06 03:00:00,95.51,95.59,95.51,95.57,10481199958.0
2007-09-06 03:30:00,95.57,95.7,95.57,95.69,12416499968.0
2007-09-06 04:00:00,95.68,95.78,95.67,95.71,7987200007.0
2007-09-06 04:30:00,95.71,95.745,95.655,95.745,2577099987.0
2007-09-06 05:00:00,95.75,95.89,95.73,95.805,8772199993.0
2007-09-06 05:30:00,95.805,95.83,95.675,95.74,5082599992.0
2007-09-06 06:00:00,95.74,95.88,95.69,95.79,7263999969.0
2007-09-06 06:30:00,95.8,95.82,95.715,95.745,7057299980.0
2007-09-06 07:00:00,95.745,95.8,95.63,95.63,10439499994.0
2007-09-06 07:30:00,95.65,95.7,95.56,95.58,17868499983.0
2007-09-06 08:00:00,95.59,95.75,95.59,95.7,19833799972.0
2007-09-06 08:30:00,95.7,95.73,95.61,95.68,24684199979.0
2007-09-06 09:00:00,95.68,95.73,95.6,95.69,27990700037.0
2007-09-06 09:30:00,95.7,95.8,95.675,95.72,24863400037.0
2007-09-06 10:00:00,95.715,95.82,95.7,95.77,25510699919.0
2007-09-06 10:30:00,95.77,95.9,95.74,95.86,22663299909.0
2007-09-06 11:00:00,95.85,95.935,95.77,95.77,43792299946.0
2007-09-06 11:30:00,95.76,95.83,95.65,95.79,39940799978.0
2007-09-06 12:00:00,95.79,95.805,95.53,95.615,43865899976.0
2007-09-06 12:30:00,95.61,95.69,95.6,95.64,36357399987.0
2007-09-06 13:00:00,95.58,95.68,95.505,95.57,43252700049.0
2007-09-06 13:30:00,95.58,95.68,95.49,95.665,46698400003.0
2007-09-06 14:00:00,95.67,95.8,95.65,95.71,46606999878.0
2007-09-06 14:30:00,95.73,95.84,95.62,95.685,49218400162.0
2007-09-06 15:00:00,95.69,95.88,95.65,95.83,51016899941.0
2007-09-06 15:30:00,95.84,95.89,95.74,95.79,43846000051.0
2007-09-06 16:00:00,95.81,95.89,95.69,95.82,55608000027.0
2007-09-06 16:30:00,95.83,95.99,95.8,95.93,51775599778.0
2007-09-06 17:00:00,95.94,96.08,95.89,96.05,47091099966.0
2007-09-06 17:30:00,96.05,96.15,96.015,96.02,24660099994.0
2007-09-06 18:00:00,96.02,96.105,95.96,95.97,18665599956.0
2007-09-06 18:30:00,95.97,96.015,95.91,95.98,16385999951.0
2007-09-06 19:00:00,95.98,96.02,95.85,95.88,23792099901.0
2007-09-06 19:30:00,95.88,95.945,95.82,95.93,19018499933.0
2007-09-06 20:00:00,95.93,95.99,95.87,95.93,13758099965.0
2007-09-06 20:30:00,95.93,95.96,95.86,95.94,17061199894.0
2007-09-06 21:00:00,95.94,96.02,95.94,95.985,14552699938.0
2007-09-06 21:30:00,95.99,96.02,95.95,96.0,8576199945.0
2007-09-06 22:00:00,96.0,96.03,95.96,96.02,7363199998.0
2007-09-06 22:30:00,96.025,96.03,95.95,96.02,6456399993.0
2007-09-06 23:00:00,96.0,96.01,95.94,95.99,1662500000.0
2007-09-06 23:30:00,95.995,96.13,95.9,96.11,3616699996.0
2007-09-07 00:00:00,96.11,96.13,96.025,96.06,5661199975.0
2007-09-07 00:30:00,96.06,96.07,95.99,96.07,11336199968.0
2007-09-07 01:00:00,96.07,96.28,96.03,96.09,16285899964.0
2007-09-07 01:30:00,96.09,96.15,96.01,96.1,15442300000.0
2007-09-07 02:00:00,96.1,96.12,95.94,95.97,15515699964.0
2007-09-07 02:30:00,95.97,96.01,95.9,95.99,19484399935.0
2007-09-07 03:00:00,95.99,96.02,95.91,95.92,11904299951.0
2007-09-07 03:30:00,95.92,95.98,95.82,95.85,8560999980.0
2007-09-07 04:00:00,95.85,95.89,95.775,95.795,6376199995.0
2007-09-07 04:30:00,95.8,95.87,95.79,95.83,5443499973.0
2007-09-07 05:00:00,95.83,95.88,95.8,95.82,3335200006.0
2007-09-07 05:30:00,95.82,95.83,95.685,95.75,10381499990.0
2007-09-07 06:00:00,95.75,95.82,95.65,95.78,12596699988.0
2007-09-07 06:30:00,95.78,95.78,95.65,95.685,8411399977.0
2007-09-07 07:00:00,95.685,95.74,95.65,95.69,7190300004.0
2007-09-07 07:30:00,95.69,95.82,95.68,95.73,6106699992.0
2007-09-07 08:00:00,95.74,95.8,95.69,95.74,10094499985.0
2007-09-07 08:30:00,95.74,95.77,95.72,95.75,9139300020.0
2007-09-07 09:00:00,95.75,95.8,95.62,95.71,23160800134.0
2007-09-07 09:30:00,95.71,95.89,95.665,95.84,31680300053.0
2007-09-07 10:00:00,95.84,95.86,95.75,95.82,21267100058.0
2007-09-07 10:30:00,95.83,95.94,95.805,95.89,16544900059.0
2007-09-07 11:00:00,95.88,95.96,95.84,95.87,22570800069.0
2007-09-07 11:30:00,95.87,95.91,95.85,95.885,21884100002.0
2007-09-07 12:00:00,95.89,95.93,95.81,95.88,22521899986.0
2007-09-07 12:30:00,95.89,95.97,95.835,95.92,24282700008.0
2007-09-07 13:00:00,95.92,95.96,95.83,95.86,22285800059.0
2007-09-07 13:30:00,95.85,95.96,95.84,95.95,21671900054.0
2007-09-07 14:00:00,95.94,96.09,95.92,96.06,34462299855.0
2007-09-07 14:30:00,95.87,95.995,95.79,95.85,46717000205.0
2007-09-07 15:00:00,95.83,95.895,95.6,95.77,46604100069.0
2007-09-07 15:30:00,95.76,95.83,95.58,95.83,48909400278.0
2007-09-07 16:00:00,95.86,95.86,95.67,95.74,53925399690.0
2007-09-07 16:30:00,95.72,95.75,95.355,95.36,47637000071.0
2007-09-07 17:00:00,95.37,95.42,95.26,95.3,56606599792.0
2007-09-07 17:30:00,95.29,95.63,95.26,95.56,48272399903.0
2007-09-07 18:00:00,95.56,95.66,95.43,95.64,37036199965.0
2007-09-07 18:30:00,95.66,95.67,95.46,95.52,26794199962.0
2007-09-07 19:00:00,95.52,95.59,95.44,95.46,25621399998.0
2007-09-07 19:30:00,95.46,95.49,95.35,95.44,23700199997.0
2007-09-07 20:00:00,95.435,95.5,95.375,95.43,20637599993.0
2007-09-07 20:30:00,95.44,95.495,95.335,95.39,25307999977.0
2007-09-07 21:00:00,95.39,95.495,95.34,95.41,17824299965.0
2007-09-07 21:30:00,95.41,95.515,95.38,95.4,21160700037.0
2007-09-07 22:00:00,95.4,95.5,95.375,95.48,10677899977.0
2007-09-07 22:30:00,95.48,95.515,95.29,95.35,10190699988.0
2007-09-09 23:00:00,95.163,95.343,95.0,95.05,3037399998.0
2007-09-09 23:30:00,95.03,95.15,94.99,95.09,2119200000.0
2007-09-10 00:00:00,95.11,95.11,94.88,95.045,4524600003.0
2007-09-10 00:30:00,95.045,95.07,94.93,95.015,4096600003.0
2007-09-10 01:00:00,95.015,95.155,94.99,95.1,11749700005.0
2007-09-10 01:30:00,95.1,95.28,95.08,95.14,15913099995.0
2007-09-10 02:00:00,95.145,95.2,95.07,95.135,23095699958.0
2007-09-10 02:30:00,95.13,95.17,95.0,95.065,22915900041.0
2007-09-10 03:00:00,95.06,95.2,95.05,95.115,20651099940.0
2007-09-10 03:30:00,95.115,95.35,95.08,95.23,19666899998.0
2007-09-10 04:00:00,95.23,95.305,95.17,95.27,14141499973.0
2007-09-10 04:30:00,95.27,95.29,95.18,95.22,8541199978.0
2007-09-10 05:00:00,95.22,95.24,95.1,95.11,2831000000.0
2007-09-10 05:30:00,95.11,95.36,95.1,95.315,5935999983.0
2007-09-10 06:00:00,95.32,95.42,95.285,95.42,15983899970.0
2007-09-10 06:30:00,95.42,95.51,95.38,95.48,12100099976.0
2007-09-10 07:00:00,95.48,95.49,95.3,95.37,15983299972.0
2007-09-10 07:30:00,95.37,95.465,95.34,95.435,10244099985.0
2007-09-10 08:00:00,95.43,95.455,95.32,95.36,8636000009.0
2007-09-10 08:30:00,95.37,95.445,95.3,95.345,19445700001.0
2007-09-10 09:00:00,95.35,95.53,95.28,95.48,19896099977.0
2007-09-10 09:30:00,95.48,95.67,95.47,95.57,15782199997.0
2007-09-10 10:00:00,95.56,95.65,95.52,95.53,18052700004.0
2007-09-10 10:30:00,95.51,95.73,95.5,95.65,14305300001.0
2007-09-10 11:00:00,95.66,95.87,95.615,95.83,17569899980.0
2007-09-10 11:30:00,95.82,96.01,95.705,95.745,17142499978.0
2007-09-10 12:00:00,95.74,95.79,95.675,95.69,13762799987.0
2007-09-10 12:30:00,95.69,95.83,95.66,95.745,10151700008.0
2007-09-10 13:00:00,95.75,95.76,95.54,95.61,12532399994.0
2007-09-10 13:30:00,95.605,95.66,95.58,95.65,15752999986.0
2007-09-10 14:00:00,95.645,95.725,95.575,95.72,14302699990.0
2007-09-10 14:30:00,95.73,95.88,95.68,95.87,14236599996.0
2007-09-10 15:00:00,95.86,96.01,95.85,95.88,17088100011.0
2007-09-10 15:30:00,95.88,95.97,95.755,95.755,29309900008.0
2007-09-10 16:00:00,95.76,95.85,95.64,95.65,26238699964.0
2007-09-10 16:30:00,95.65,95.66,95.46,95.47,19202199976.0
2007-09-10 17:00:00,95.47,95.615,95.385,95.57,24753299983.0
2007-09-10 17:30:00,95.57,95.65,95.47,95.615,24768999998.0
2007-09-10 18:00:00,95.62,95.74,95.55,95.67,23468400005.0
2007-09-10 18:30:00,95.665,95.675,95.57,95.64,16494099965.0
2007-09-10 19:00:00,95.64,95.76,95.585,95.72,19400999966.0
2007-09-10 19:30:00,95.72,95.765,95.58,95.6,16473099993.0
2007-09-10 20:00:00,95.61,95.69,95.56,95.675,16539499985.0
2007-09-10 20:30:00,95.68,95.69,95.615,95.67,21756899975.0
2007-09-10 21:00:00,95.66,95.85,95.62,95.78,30001899987.0
2007-09-10 21:30:00,95.78,95.83,95.7,95.73,24049999978.0
2007-09-10 22:00:00,95.73,95.82,95.715,95.81,10143399984.0
2007-09-10 22:30:00,95.815,95.84,95.755,95.79,5385000028.0
2007-09-10 23:00:00,95.81,95.9,95.732,95.79,3668599998.0
2007-09-10 23:30:00,95.82,95.86,95.73,95.82,4303899987.0
2007-09-11 00:00:00,95.815,95.82,95.7,95.77,6526499990.0
2007-09-11 00:30:00,95.77,95.805,95.735,95.755,8782399991.0
2007-09-11 01:00:00,95.755,95.76,95.63,95.635,17085499930.0
2007-09-11 01:30:00,95.635,95.71,95.54,95.67,22008899898.0
2007-09-11 02:00:00,95.67,95.77,95.62,95.62,24541199943.0
2007-09-11 02:30:00,95.63,95.65,95.54,95.56,14959702299.0
2007-09-11 03:00:00,95.56,95.6,95.54,95.56,13132400009.0
2007-09-11 03:30:00,95.565,95.71,95.55,95.69,9431300008.0
2007-09-11 04:00:00,95.69,95.69,95.57,95.6,12764100033.0
2007-09-11 04:30:00,95.6,95.72,95.6,95.68,7697099988.0
2007-09-11 05:00:00,95.67,95.74,95.65,95.73,7894499986.0
2007-09-11 05:30:00,95.73,95.78,95.66,95.74,16400100033.0
2007-09-11 06:00:00,95.74,95.85,95.68,95.785,19393199955.0
2007-09-11 06:30:00,95.79,95.875,95.77,95.845,12573700027.0
2007-09-11 07:00:00,95.845,95.93,95.81,95.81,20302499993.0
2007-09-11 07:30:00,95.81,95.81,95.66,95.7,16961199976.0
2007-09-11 08:00:00,95.7,95.74,95.62,95.67,26076700017.0
2007-09-11 08:30:00,95.67,95.76,95.45,95.52,36691699908.0
2007-09-11 09:00:00,95.52,95.61,95.48,95.52,36952399921.0
2007-09-11 09:30:00,95.52,95.56,95.4,95.54,24753999957.0
2007-09-11 10:00:00,95.54,95.66,95.49,95.62,27083999926.0
2007-09-11 10:30:00,95.62,95.74,95.59,95.63,35286799897.0
2007-09-11 11:00:00,95.63,95.74,95.63,95.71,25360599983.0
2007-09-11 11:30:00,95.71,95.76,95.635,95.74,25483199946.0
2007-09-11 12:00:00,95.74,95.82,95.63,95.76,39029799998.0
2007-09-11 12:30:00,95.76,95.84,95.7,95.78,42304599958.0
2007-09-11 13:00:00,95.78,95.85,95.71,95.8,36620999959.0
2007-09-11 13:30:00,95.79,95.97,95.78,95.94,31201899991.0
2007-09-11 14:00:00,95.94,96.08,95.9,95.99,42131499955.0
2007-09-11 14:30:00,95.98,96.02,95.88,95.94,38313999896.0
2007-09-11 15:00:00,95.94,96.06,95.89,96.04,40263399892.0
2007-09-11 15:30:00,96.05,96.09,95.98,96.08,46769300089.0
2007-09-11 16:00:00,96.075,96.2,96.02,96.14,44758299916.0
2007-09-11 16:30:00,96.16,96.25,96.09,96.23,44593899909.0
2007-09-11 17:00:00,96.24,96.24,96.08,96.17,48937199769.0
2007-09-11 17:30:00,96.17,96.22,96.02,96.05,37413199978.0
2007-09-11 18:00:00,96.05,96.13,95.97,96.03,37134499956.0
2007-09-11 18:30:00,96.03,96.07,95.99,96.055,31401199965.0
2007-09-11 19:00:00,96.05,96.1,95.98,96.03,26361599906.0
2007-09-11 19:30:00,96.03,96.08,95.98,96.02,24855499977.0
2007-09-11 20:00:00,96.02,96.12,96.0,96.11,35246800012.0
2007-09-11 20:30:00,96.11,96.12,96.045,96.095,25819399925.0
2007-09-11 21:00:00,96.09,96.185,96.09,96.13,19984500039.0
2007-09-11 21:30:00,96.12,96.15,96.01,96.09,25682199927.0
2007-09-11 22:00:00,96.08,96.14,96.035,96.1,12715700024.0
2007-09-11 22:30:00,96.1,96.13,96.03,96.09,18392599992.0
2007-09-11 23:00:00,96.08,96.15,96.07,96.11,9341999992.0
2007-09-11 23:30:00,96.1,96.15,96.01,96.14,9062199995.0
2007-09-12 00:00:00,96.14,96.16,96.06,96.06,7986500005.0
2007-09-12 00:30:00,96.07,96.15,96.05,96.09,10187900011.0
2007-09-12 01:00:00,96.09,96.11,95.995,96.0,12956700001.0
2007-09-12 01:30:00,96.0,96.09,95.96,95.98,23755000044.0
2007-09-12 02:00:00,95.98,96.01,95.905,95.97,21217299907.0
2007-09-12 02:30:00,95.97,96.01,95.93,95.99,24446299852.0
2007-09-12 03:00:00,96.0,96.04,95.93,95.97,28264599946.0
2007-09-12 03:30:00,95.97,96.02,95.92,95.94,17219799865.0
2007-09-12 04:00:00,95.94,95.97,95.91,95.97,10630599917.0
2007-09-12 04:30:00,95.97,96.1,95.955,96.085,20597000010.0
2007-09-12 05:00:00,96.08,96.14,96.027,96.06,16550299921.0
2007-09-12 05:30:00,96.06,96.24,96.01,96.24,21395199871.0
2007-09-12 06:00:00,96.23,96.25,96.09,96.2,28690699799.0
2007-09-12 06:30:00,96.2,96.23,96.15,96.18,25883999959.0
2007-09-12 07:00:00,96.18,96.22,96.12,96.15,32149999907.0
2007-09-12 07:30:00,96.16,96.19,96.03,96.09,40487999991.0
2007-09-12 08:00:00,96.1,96.135,96.04,96.08,38971700021.0
2007-09-12 08:30:00,96.07,96.14,96.04,96.06,35511900071.0
2007-09-12 09:00:00,96.06,96.16,96.01,96.14,38414000022.0
2007-09-12 09:30:00,96.12,96.15,96.05,96.11,45760100048.0
2007-09-12 10:00:00,96.12,96.24,96.1,96.19,46685400069.0
2007-09-12 10:30:00,96.17,96.22,96.08,96.2,40378699986.0
2007-09-12 11:00:00,96.19,96.21,96.135,96.185,28478099935.0
2007-09-12 11:30:00,96.2,96.23,96.145,96.17,30112399977.0
2007-09-12 12:00:00,96.16,96.23,96.155,96.18,25364599952.0
2007-09-12 12:30:00,96.185,96.36,96.17,96.32,32802699938.0
2007-09-12 13:00:00,96.32,96.34,96.24,96.26,42471699965.0
2007-09-12 13:30:00,96.275,96.35,96.21,96.29,39072250038.0
2007-09-12 14:00:00,96.29,96.31,96.21,96.26,41486400081.0
2007-09-12 14:30:00,96.26,96.44,96.23,96.4,48689399972.0
2007-09-12 15:00:00,96.39,96.44,96.3,96.42,47519199735.0
2007-09-12 15:30:00,96.41,96.42,96.3,96.38,41432399903.0
2007-09-12 16:00:00,96.37,96.44,96.26,96.41,46452799755.0
2007-09-12 16:30:00,96.4,96.53,96.36,96.39,42312299878.0
2007-09-12 17:00:00,96.4,96.5,96.37,96.42,43179599815.0
2007-09-12 17:30:00,96.44,96.46,96.36,96.45,37238799958.0
2007-09-12 18:00:00,96.45,96.48,96.3,96.35,28937799952.0
2007-09-12 18:30:00,96.35,96.42,96.32,96.38,23478899900.0
2007-09-12 19:00:00,96.38,96.38,96.24,96.35,24218699840.0
2007-09-12 19:30:00,96.35,96.405,96.315,96.37,30323700003.0
2007-09-12 20:00:00,96.37,96.45,96.33,96.385,26021800065.0
2007-09-12 20:30:00,96.385,96.43,96.34,96.43,23275799962.0
2007-09-12 21:00:00,96.43,96.44,96.3,96.31,21934199942.0
2007-09-12 21:30:00,96.31,96.37,96.26,96.36,14492900007.0
2007-09-12 22:00:00,96.36,96.4,96.34,96.39,9080799962.0
2007-09-12 22:30:00,96.39,96.43,96.338,96.4,9571100001.0
2007-09-12 23:00:00,96.4,96.4,96.24,96.33,5078499985.0
2007-09-12 23:30:00,96.325,96.44,96.32,96.4,5809599997.0
2007-09-13 00:00:00,96.4,96.47,96.35,96.42,4937700003.0
2007-09-13 00:30:00,96.42,96.42,96.31,96.37,10689799929.0
2007-09-13 01:00:00,96.36,96.38,96.32,96.37,11481699925.0
2007-09-13 01:30:00,96.37,96.44,96.36,96.38,21330999946.0
2007-09-13 02:00:00,96.38,96.43,96.35,96.43,30020100075.0
2007-09-13 02:30:00,96.43,96.58,96.42,96.47,34548400033.0
2007-09-13 03:00:00,96.46,96.48,96.38,96.44,26523700017.0
2007-09-13 03:30:00,96.44,96.53,96.44,96.5,18438599989.0
2007-09-13 04:00:00,96.5,96.52,96.445,96.46,20723099949.0
2007-09-13 04:30:00,96.46,96.46,96.39,96.4,19044399949.0
2007-09-13 05:00:00,96.39,96.42,96.33,96.33,14124899940.0
2007-09-13 05:30:00,96.32,96.37,96.27,96.33,27530800033.0
2007-09-13 06:00:00,96.33,96.39,96.315,96.35,17648300015.0
2007-09-13 06:30:00,96.35,96.37,96.31,96.33,13968700057.0
2007-09-13 07:00:00,96.33,96.36,96.25,96.28,23421299949.0
2007-09-13 07:30:00,96.28,96.36,96.27,96.36,22256199979.0
2007-09-13 08:00:00,96.36,96.53,96.355,96.47,44109699989.0
2007-09-13 08:30:00,96.47,96.5,96.36,96.37,41985199962.0
2007-09-13 09:00:00,96.38,96.67,96.34,96.63,39134399912.0
2007-09-13 09:30:00,96.63,96.72,96.56,96.71,43593100022.0
2007-09-13 10:00:00,96.7,96.89,96.68,96.8,49223000205.0
2007-09-13 10:30:00,96.8,96.93,96.71,96.87,36362799971.0
2007-09-13 11:00:00,96.88,97.02,96.8,96.9,47693499992.0
2007-09-13 11:30:00,96.89,97.03,96.89,96.9,41552099823.0
2007-09-13 12:00:00,96.9,96.97,96.84,96.93,49377199968.0
2007-09-13 12:30:00,96.95,96.97,96.79,96.82,38493199807.0
2007-09-13 13:00:00,96.83,96.85,96.715,96.76,38732099826.0
2007-09-13 13:30:00,96.76,96.85,96.71,96.76,42568099960.0
2007-09-13 14:00:00,96.76,97.25,96.76,97.05,37870499941.0
2007-09-13 14:30:00,97.05,97.11,96.94,97.0,33086699846.0
2007-09-13 15:00:00,97.0,97.12,96.92,97.01,30759599914.0
2007-09-13 15:30:00,97.01,97.02,96.92,96.95,33090499880.0
2007-09-13 16:00:00,96.94,97.175,96.9,97.1,40129399877.0
2007-09-13 16:30:00,97.1,97.23,97.06,97.12,37229599821.0
2007-09-13 17:00:00,97.13,97.26,97.07,97.21,33207799878.0
2007-09-13 17:30:00,97.21,97.23,97.12,97.18,22866599873.0
2007-09-13 18:00:00,97.18,97.26,97.09,97.19,20921699907.0
2007-09-13 18:30:00,97.19,97.23,97.125,97.16,22202200049.0
2007-09-13 19:00:00,97.165,97.32,97.15,97.27,25132200024.0
2007-09-13 19:30:00,97.27,97.3,97.2,97.22,18202600027.0
2007-09-13 20:00:00,97.21,97.24,97.11,97.12,18702599974.0
2007-09-13 20:30:00,97.11,97.15,97.03,97.13,22569399993.0
2007-09-13 21:00:00,97.135,97.17,97.045,97.09,19906999899.0
2007-09-13 21:30:00,97.09,97.13,97.0,97.1,24663499890.0
2007-09-13 22:00:00,97.1,97.1,96.915,96.97,16263900032.0
2007-09-13 22:30:00,96.97,97.08,96.95,97.01,21550100049.0
2007-09-13 23:00:00,97.03,97.03,96.75,96.91,14308100009.0
2007-09-13 23:30:00,96.91,96.92,96.725,96.74,15168699996.0
2007-09-14 00:00:00,96.72,96.96,96.72,96.93,4696600000.0
2007-09-14 00:30:00,96.92,96.93,96.585,96.66,7137300000.0
2007-09-14 01:00:00,96.68,96.885,96.65,96.845,7120299999.0
2007-09-14 01:30:00,96.85,96.895,96.775,96.89,4203900000.0
2007-09-14 02:00:00,96.895,96.995,96.845,96.885,4017599999.0
2007-09-14 02:30:00,96.88,97.055,96.83,97.055,3551400000.0
2007-09-14 03:00:00,97.07,97.175,97.015,97.09,4525600000.0
2007-09-14 03:30:00,97.09,97.105,96.915,97.045,3374800000.0
2007-09-14 04:00:00,97.045,97.095,96.905,96.975,3016700000.0
2007-09-14 04:30:00,96.965,97.025,96.92,96.975,1864400000.0
2007-09-14 05:00:00,96.975,97.025,96.715,96.76,1980300000.0
2007-09-14 05:30:00,96.75,96.955,96.73,96.9,2964200000.0
2007-09-14 06:00:00,96.945,97.065,96.9,96.97,3804900000.0
2007-09-14 06:30:00,96.975,96.985,96.805,96.975,4304700000.0
2007-09-14 07:00:00,96.955,96.99,96.87,96.955,3810700000.0
2007-09-14 07:30:00,96.955,96.995,96.83,96.97,2717400000.0
2007-09-14 08:00:00,96.92,97.045,96.885,97.01,9563199972.0
2007-09-14 08:30:00,97.01,97.27,96.97,97.21,45229199779.0
2007-09-14 09:00:00,97.22,97.23,97.01,97.17,50364699838.0
2007-09-14 09:30:00,97.16,97.23,96.95,96.96,43351299938.0
2007-09-14 10:00:00,96.96,97.05,96.85,97.02,46950199812.0
2007-09-14 10:30:00,97.01,97.03,96.91,96.915,42086899741.0
2007-09-14 11:00:00,96.92,96.95,96.75,96.78,43706299549.0
2007-09-14 11:30:00,96.78,96.91,96.74,96.81,46674799873.0
2007-09-14 12:00:00,96.81,96.85,96.73,96.84,43534399939.0
2007-09-14 12:30:00,96.82,96.9,96.69,96.84,44084999892.0
2007-09-14 13:00:00,96.84,96.86,96.59,96.71,44527199758.0
2007-09-14 13:30:00,96.72,96.78,96.65,96.68,43670799736.0
2007-09-14 14:00:00,96.68,96.83,96.63,96.77,40098099995.0
2007-09-14 14:30:00,96.77,96.77,96.55,96.64,49092799668.0
2007-09-14 15:00:00,96.65,96.65,96.49,96.51,45312299752.0
2007-09-14 15:30:00,96.5,96.84,96.49,96.74,47853499735.0
2007-09-14 16:00:00,96.74,96.92,96.53,96.62,51132699834.0
2007-09-14 16:30:00,96.62,96.81,96.59,96.715,42228499599.0
2007-09-14 17:00:00,96.72,96.85,96.63,96.77,45842899490.0
2007-09-14 17:30:00,96.76,96.8,96.69,96.78,34735099965.0
2007-09-14 18:00:00,96.78,96.82,96.71,96.77,26932599949.0
2007-09-14 18:30:00,96.77,96.83,96.755,96.78,21671900006.0
2007-09-14 19:00:00,96.78,96.88,96.7,96.87,23386100063.0
2007-09-14 19:30:00,96.87,96.9,96.8,96.84,15714600028.0
2007-09-14 20:00:00,96.84,96.86,96.78,96.81,16481699989.0
2007-09-14 20:30:00,96.81,96.88,96.77,96.855,20335699954.0
2007-09-14 21:00:00,96.855,96.95,96.766,96.95,10273999909.0
2007-09-14 21:30:00,96.93,97.02,96.9,96.98,13001899980.0
2007-09-14 22:00:00,96.94,97.0,96.895,96.95,9395999991.0
2007-09-14 22:30:00,96.95,96.99,96.91,96.96,4826199992.0
2007-09-16 23:00:00,96.818,96.92,96.77,96.89,3365699996.0
2007-09-16 23:30:00,96.875,96.95,96.84,96.94,4994399957.0
2007-09-17 00:00:00,96.95,96.95,96.795,96.86,5506600009.0
2007-09-17 00:30:00,96.845,96.92,96.828,96.89,4048000010.0
2007-09-17 01:00:00,96.88,96.92,96.815,96.88,5399899982.0
2007-09-17 01:30:00,96.89,96.89,96.74,96.87,6666600000.0
2007-09-17 02:00:00,96.87,96.97,96.855,96.97,15027399920.0
2007-09-17 02:30:00,96.97,97.04,96.94,97.01,12837199931.0
2007-09-17 03:00:00,97.01,97.1,97.01,97.08,11580800017.0
2007-09-17 03:30:00,97.08,97.08,96.94,97.02,10454300058.0
2007-09-17 04:00:00,97.02,97.05,97.01,97.025,12004199932.0
2007-09-17 04:30:00,97.03,97.05,96.97,97.01,8998199991.0
2007-09-17 05:00:00,97.01,97.03,96.946,96.965,8305799934.0
2007-09-17 05:30:00,97.01,97.13,97.0,97.02,15479599954.0
2007-09-17 06:00:00,97.025,97.07,96.94,97.04,26778299855.0
2007-09-17 06:30:00,97.04,97.05,96.94,96.98,13919000009.0
2007-09-17 07:00:00,96.975,97.04,96.93,96.99,15285100034.0
2007-09-17 07:30:00,97.0,97.12,96.99,97.09,23416600112.0
2007-09-17 08:00:00,97.09,97.175,97.035,97.14,30510900031.0
2007-09-17 08:30:00,97.14,97.17,96.97,97.02,45518799969.0
2007-09-17 09:00:00,97.02,97.04,96.635,96.67,41488699781.0
2007-09-17 09:30:00,96.67,96.77,96.62,96.68,40625699963.0
2007-09-17 10:00:00,96.68,96.82,96.675,96.76,40634600115.0
2007-09-17 10:30:00,96.77,96.79,96.64,96.745,33435099892.0
2007-09-17 11:00:00,96.745,96.88,96.72,96.78,32123099862.0
2007-09-17 11:30:00,96.79,96.82,96.72,96.77,25454299966.0
2007-09-17 12:00:00,96.77,96.79,96.53,96.715,29492799910.0
2007-09-17 12:30:00,96.715,96.88,96.68,96.85,31559300005.0
2007-09-17 13:00:00,96.85,96.92,96.75,96.92,40125799818.0
2007-09-17 13:30:00,96.92,96.92,96.765,96.89,27910499888.0
2007-09-17 14:00:00,96.9,96.92,96.77,96.83,36757599788.0
2007-09-17 14:30:00,96.82,96.89,96.775,96.89,32537699822.0
2007-09-17 15:00:00,96.88,96.99,96.81,96.94,28909999785.0
2007-09-17 15:30:00,96.94,97.08,96.925,97.05,25349299910.0
2007-09-17 16:00:00,97.05,97.09,96.9,96.92,23898099880.0
2007-09-17 16:30:00,96.91,96.96,96.77,96.8,24495899893.0
2007-09-17 17:00:00,96.8,96.92,96.76,96.85,26236400057.0
2007-09-17 17:30:00,96.85,96.87,96.67,96.78,21614299918.0
2007-09-17 18:00:00,96.78,96.99,96.77,96.99,22037999872.0
2007-09-17 18:30:00,96.98,97.03,96.92,96.96,20120299791.0
2007-09-17 19:00:00,96.945,96.98,96.855,96.905,13107400008.0
2007-09-17 19:30:00,96.91,96.95,96.823,96.91,9295699985.0
2007-09-17 20:00:00,96.91,96.95,96.879,96.93,5764200011.0
2007-09-17 20:30:00,96.93,97.02,96.91,97.02,7074500015.0
2007-09-17 21:00:00,97.02,97.06,96.95,97.03,6579299998.0
2007-09-17 21:30:00,97.03,97.05,96.973,97.01,7700900050.0
2007-09-17 22:00:00,97.015,97.05,96.97,96.98,5770800003.0
2007-09-17 22:30:00,97.0,97.0,96.912,96.94,4840299993.0
2007-09-17 23:00:00,96.96,96.96,96.79,96.85,3192500003.0
2007-09-17 23:30:00,96.82,96.94,96.815,96.88,4824899995.0
2007-09-18 00:00:00,96.885,96.92,96.82,96.91,5359000003.0
2007-09-18 00:30:00,96.89,96.92,96.846,96.855,4644700013.0
2007-09-18 01:00:00,96.855,96.91,96.78,96.8,9719700064.0
2007-09-18 01:30:00,96.8,96.91,96.77,96.89,17411400119.0
2007-09-18 02:00:00,96.89,96.91,96.81,96.83,14226500108.0
2007-09-18 02:30:00,96.81,96.9,96.78,96.83,17888100122.0
2007-09-18 03:00:00,96.83,96.9,96.69,96.71,26334300104.0
2007-09-18 03:30:00,96.715,96.87,96.68,96.8,20399100077.0
2007-09-18 04:00:00,96.805,96.88,96.755,96.825,16559700071.0
2007-09-18 04:30:00,96.825,96.88,96.77,96.81,14490400102.0
2007-09-18 05:00:00,96.81,96.9,96.77,96.89,12013100033.0
2007-09-18 05:30:00,96.89,96.89,96.8,96.81,12205700065.0
2007-09-18 06:00:00,96.8,96.86,96.745,96.79,12483300121.0
2007-09-18 06:30:00,96.79,96.84,96.675,96.815,10796000060.0
2007-09-18 07:00:00,96.82,96.83,96.77,96.78,14553500029.0
2007-09-18 07:30:00,96.78,96.82,96.63,96.74,22759200032.0
2007-09-18 08:00:00,96.74,96.75,96.57,96.63,37920500128.0
2007-09-18 08:30:00,96.63,96.8,96.59,96.71,37077600125.0
2007-09-18 09:00:00,96.71,96.81,96.675,96.78,22432500061.0
2007-09-18 09:30:00,96.77,96.88,96.73,96.865,23763100048.0
2007-09-18 10:00:00,96.87,97.04,96.82,97.01,30370499953.0
2007-09-18 10:30:00,97.0,97.05,96.9,96.93,23720399998.0
2007-09-18 11:00:00,96.96,96.98,96.845,96.95,23498100151.0
2007-09-18 11:30:00,96.95,97.05,96.94,96.98,14701300067.0
2007-09-18 12:00:00,96.98,97.02,96.92,96.95,14770500008.0
2007-09-18 12:30:00,96.94,97.07,96.935,97.02,20484450047.0
2007-09-18 13:00:00,97.02,97.05,96.9,97.0,15318500076.0
2007-09-18 13:30:00,97.0,97.05,96.97,97.05,9317900045.0
2007-09-18 14:00:00,97.05,97.28,97.02,97.13,28201500150.0
2007-09-18 14:30:00,97.12,97.57,97.11,97.4,34640975170.0
2007-09-18 15:00:00,97.4,97.56,97.34,97.43,27636400184.0
2007-09-18 15:30:00,97.43,97.46,97.27,97.36,29349600110.0
2007-09-18 16:00:00,97.36,97.48,97.35,97.47,27477000101.0
2007-09-18 16:30:00,97.46,97.53,97.32,97.36,30464100228.0
2007-09-18 17:00:00,97.36,97.4,97.31,97.35,30637800134.0
2007-09-18 17:30:00,97.35,97.39,97.305,97.33,15539600038.0
2007-09-18 18:00:00,97.34,97.4,97.3,97.4,8749300019.0
2007-09-18 18:30:00,97.39,97.42,97.355,97.39,7076299997.0
2007-09-18 19:00:00,97.385,97.47,97.385,97.44,10644800126.0
2007-09-18 19:30:00,97.44,97.55,97.43,97.54,20301300194.0
2007-09-18 20:00:00,97.535,98.0,97.31,97.59,35066900101.0
2007-09-18 20:30:00,97.6,97.97,97.5,97.94,54267900089.0
2007-09-18 21:00:00,97.94,98.38,97.775,98.21,37365100027.0
2007-09-18 21:30:00,98.21,98.39,98.175,98.26,22713199999.0
2007-09-18 22:00:00,98.255,98.31,98.17,98.29,15128900010.0
2007-09-18 22:30:00,98.29,98.36,98.21,98.23,10475399978.0
2007-09-18 23:00:00,98.22,98.3,98.09,98.27,7083699994.0
2007-09-18 23:30:00,98.295,98.37,98.09,98.27,10756600010.0
2007-09-19 00:00:00,98.275,98.28,98.09,98.13,6474599998.0
2007-09-19 00:30:00,98.125,98.21,98.095,98.13,12082500005.0
2007-09-19 01:00:00,98.13,98.14,97.975,97.985,16199499990.0
2007-09-19 01:30:00,97.99,98.03,97.93,97.97,20094799967.0
2007-09-19 02:00:00,97.97,98.03,97.93,97.95,20548500004.0
2007-09-19 02:30:00,97.95,98.02,97.91,97.98,16501149990.0
2007-09-19 03:00:00,97.98,98.13,97.97,98.08,20370600006.0
2007-09-19 03:30:00,98.07,98.13,98.05,98.06,19244000046.0
2007-09-19 04:00:00,98.07,98.1,97.91,98.0,17500699998.0
2007-09-19 04:30:00,98.0,98.13,97.96,98.07,16844200010.0
2007-09-19 05:00:00,98.07,98.09,98.01,98.06,8354300038.0
2007-09-19 05:30:00,98.07,98.11,98.034,98.07,12738899988.0
2007-09-19 06:00:00,98.08,98.13,97.99,98.058,14553099987.0
2007-09-19 06:30:00,98.035,98.14,98.02,98.07,19064199984.0
2007-09-19 07:00:00,98.07,98.25,98.03,98.19,20331099978.0
2007-09-19 07:30:00,98.19,98.23,98.065,98.07,27595799967.0
2007-09-19 08:00:00,98.07,98.12,98.0,98.09,28286600018.0
2007-09-19 08:30:00,98.075,98.14,98.0,98.1,31081099979.0
2007-09-19 09:00:00,98.11,98.17,98.04,98.06,23923300051.0
2007-09-19 09:30:00,98.06,98.07,97.795,98.07,32790400067.0
2007-09-19 10:00:00,98.07,98.115,97.99,98.06,33581800125.0
2007-09-19 10:30:00,98.06,98.11,97.98,98.08,25957799987.0
2007-09-19 11:00:00,98.08,98.14,98.02,98.1,20693999960.0
2007-09-19 11:30:00,98.1,98.1,97.94,97.94,26233900069.0
2007-09-19 12:00:00,97.94,98.01,97.82,97.98,26746100033.0
2007-09-19 12:30:00,97.98,98.04,97.84,97.89,27152199964.0
2007-09-19 13:00:00,97.88,98.03,97.86,98.0,22118600093.0
2007-09-19 13:30:00,98.0,98.09,97.86,98.08,25492700053.0
2007-09-19 14:00:00,98.08,98.11,97.96,98.01,19218600011.0
2007-09-19 14:30:00,98.01,98.14,97.81,98.1,36727700041.0
2007-09-19 15:00:00,98.1,98.12,98.03,98.09,22632100071.0
2007-09-19 15:30:00,98.09,98.26,98.04,98.19,25391100052.0
2007-09-19 16:00:00,98.18,98.26,98.1,98.17,33168000089.0
2007-09-19 16:30:00,98.18,98.2,98.0,98.03,29889200088.0
2007-09-19 17:00:00,98.03,98.06,97.86,97.95,30626800022.0
2007-09-19 17:30:00,97.95,98.02,97.899,98.02,30609400112.0
2007-09-19 18:00:00,98.02,98.02,97.875,97.95,18363200043.0
2007-09-19 18:30:00,97.95,98.03,97.855,98.0,21923100072.0
2007-09-19 19:00:00,98.0,98.03,97.905,97.93,19230100067.0
2007-09-19 19:30:00,97.925,98.03,97.88,98.01,18739200032.0
2007-09-19 20:00:00,98.0,98.03,97.9,98.01,19056000028.0
2007-09-19 20:30:00,98.01,98.11,97.98,98.04,19604300026.0
2007-09-19 21:00:00,98.035,98.1,98.0,98.03,12278900018.0
2007-09-19 21:30:00,98.03,98.08,97.94,98.0,6988200014.0
2007-09-19 22:00:00,98.0,98.1,97.97,98.07,9127400029.0
2007-09-19 22:30:00,98.07,98.1,97.98,97.98,6060699994.0
2007-09-19 23:00:00,97.98,98.02,97.93,97.945,2350399990.0
2007-09-19 23:30:00,97.95,98.01,97.855,97.9,5467799996.0
2007-09-20 00:00:00,97.9,97.97,97.885,97.94,4487900001.0
2007-09-20 00:30:00,97.94,98.02,97.91,98.01,6801399988.0
2007-09-20 01:00:00,98.01,98.05,97.97,98.04,7936400044.0
2007-09-20 01:30:00,98.04,98.09,97.96,98.05,16045100077.0
2007-09-20 02:00:00,98.05,98.08,98.01,98.055,10563000031.0
2007-09-20 02:30:00,98.06,98.07,97.99,98.05,17004200144.0
2007-09-20 03:00:00,98.05,98.05,97.94,98.0,14675000061.0
2007-09-20 03:30:00,97.995,98.01,97.93,98.0,10679200091.0
2007-09-20 04:00:00,98.0,98.04,97.98,98.02,5046400026.0
2007-09-20 04:30:00,98.02,98.03,97.945,97.99,6253399984.0
2007-09-20 05:00:00,97.99,98.03,97.938,98.01,8164100042.0
2007-09-20 05:30:00,98.0,98.02,97.94,97.99,10719400032.0
2007-09-20 06:00:00,97.99,98.02,97.9,98.01,10939100053.0
2007-09-20 06:30:00,98.02,98.02,97.95,98.01,7422100043.0
2007-09-20 07:00:00,98.01,98.02,97.91,97.98,7676900063.0
2007-09-20 07:30:00,97.98,98.02,97.9,98.01,19817800154.0
2007-09-20 08:00:00,98.01,98.22,97.92,98.09,30609200061.0
2007-09-20 08:30:00,98.09,98.4,98.07,98.29,43620400081.0
2007-09-20 09:00:00,98.29,98.39,98.17,98.255,44339800174.0
2007-09-20 09:30:00,98.25,98.4,98.19,98.36,45324149896.0
2007-09-20 10:00:00,98.35,98.44,98.3,98.33,23981549994.0
2007-09-20 10:30:00,98.34,98.49,98.33,98.47,23766000004.0
2007-09-20 11:00:00,98.47,98.52,98.39,98.465,20247399948.0
2007-09-20 11:30:00,98.48,98.54,98.31,98.33,26300199988.0
2007-09-20 12:00:00,98.32,98.5,98.2,98.44,39387399872.0
2007-09-20 12:30:00,98.45,98.535,98.365,98.39,33364399965.0
2007-09-20 13:00:00,98.4,98.45,98.155,98.33,36658899838.0
2007-09-20 13:30:00,98.32,98.36,97.99,98.09,25353799938.0
2007-09-20 14:00:00,98.09,98.26,97.98,98.06,41911400083.0
2007-09-20 14:30:00,98.05,98.15,97.96,98.07,24006975042.0
2007-09-20 15:00:00,98.07,98.12,97.94,98.05,23355274989.0
2007-09-20 15:30:00,98.06,98.11,98.0,98.095,24370700020.0
2007-09-20 16:00:00,98.1,98.18,97.86,97.92,29911799946.0
2007-09-20 16:30:00,97.92,98.06,97.8,97.83,34960999953.0
2007-09-20 17:00:00,97.83,97.91,97.75,97.77,32742799951.0
2007-09-20 17:30:00,97.77,97.79,97.52,97.61,35510799961.0
2007-09-20 18:00:00,97.6,97.77,97.57,97.71,22359999989.0
2007-09-20 18:30:00,97.71,97.71,97.54,97.67,21475799960.0
2007-09-20 19:00:00,97.67,97.7,97.61,97.635,10668100001.0
2007-09-20 19:30:00,97.64,97.8,97.61,97.62,18270200015.0
2007-09-20 20:00:00,97.61,97.82,97.58,97.78,19050899995.0
2007-09-20 20:30:00,97.78,97.86,97.635,97.67,24389700020.0
2007-09-20 21:00:00,97.67,97.68,97.54,97.57,12280200018.0
2007-09-20 21:30:00,97.57,97.68,97.54,97.59,12289899996.0
2007-09-20 22:00:00,97.59,97.75,97.585,97.74,12322299998.0
2007-09-20 22:30:00,97.74,97.885,97.69,97.83,6973600011.0
2007-09-20 23:00:00,97.81,97.92,97.77,97.815,4335300002.0
2007-09-20 23:30:00,97.76,97.84,97.69,97.815,4646000009.0
2007-09-21 00:00:00,97.81,97.82,97.702,97.76,3303700011.0
2007-09-21 00:30:00,97.75,97.895,97.73,97.83,5125000006.0
2007-09-21 01:00:00,97.83,97.99,97.774,97.99,10943800025.0
2007-09-21 01:30:00,97.99,98.1,97.91,98.03,13934700010.0
2007-09-21 02:00:00,98.03,98.11,97.93,98.11,7493199981.0
2007-09-21 02:30:00,98.11,98.24,98.09,98.17,19803499952.0
2007-09-21 03:00:00,98.18,98.23,98.08,98.1,13106699978.0
2007-09-21 03:30:00,98.1,98.17,98.06,98.12,8298399995.0
2007-09-21 04:00:00,98.115,98.16,97.95,98.02,10094699959.0
2007-09-21 04:30:00,98.02,98.04,97.96,98.04,4924099961.0
2007-09-21 05:00:00,98.04,98.08,98.01,98.065,4171399968.0
2007-09-21 05:30:00,98.08,98.13,98.03,98.05,5637099969.0
2007-09-21 06:00:00,98.05,98.08,97.99,98.05,10426899936.0
2007-09-21 06:30:00,98.05,98.18,98.04,98.12,13088299986.0
2007-09-21 07:00:00,98.12,98.15,98.04,98.095,15097899944.0
2007-09-21 07:30:00,98.09,98.14,97.945,98.11,15117899976.0
2007-09-21 08:00:00,98.115,98.22,98.0,98.02,25915299919.0
2007-09-21 08:30:00,98.02,98.22,98.02,98.07,32622599916.0
2007-09-21 09:00:00,98.07,98.16,97.93,98.1,33188599925.0
2007-09-21 09:30:00,98.1,98.23,98.06,98.15,23471099994.0
2007-09-21 10:00:00,98.15,98.18,98.02,98.14,21227899933.0
2007-09-21 10:30:00,98.14,98.32,98.01,98.19,35423699923.0
2007-09-21 11:00:00,98.185,98.31,98.17,98.22,18595699934.0
2007-09-21 11:30:00,98.23,98.345,98.195,98.34,17708100026.0
2007-09-21 12:00:00,98.335,98.47,98.28,98.41,21098300030.0
2007-09-21 12:30:00,98.4,98.43,98.31,98.34,22304700019.0
2007-09-21 13:00:00,98.34,98.36,98.285,98.34,16936699948.0
2007-09-21 13:30:00,98.34,98.43,98.21,98.22,15619099993.0
2007-09-21 14:00:00,98.23,98.38,98.23,98.31,23331799957.0
2007-09-21 14:30:00,98.31,98.48,98.25,98.45,27018399924.0
2007-09-21 15:00:00,98.43,98.49,98.36,98.455,31731399936.0
2007-09-21 15:30:00,98.45,98.48,98.28,98.41,25871099892.0
2007-09-21 16:00:00,98.43,98.56,98.41,98.47,21298899959.0
2007-09-21 16:30:00,98.47,98.51,98.405,98.45,16202399955.0
2007-09-21 17:00:00,98.45,98.55,98.45,98.52,16716099980.0
2007-09-21 17:30:00,98.52,98.57,98.47,98.51,13251599995.0
2007-09-21 18:00:00,98.51,98.51,98.43,98.48,9178599984.0
2007-09-21 18:30:00,98.48,98.5,98.405,98.45,8474199993.0
2007-09-21 19:00:00,98.45,98.5,98.42,98.43,5777399975.0
2007-09-21 19:30:00,98.44,98.44,98.32,98.4,6453500003.0
2007-09-21 20:00:00,98.39,98.4,98.31,98.37,6400399988.0
2007-09-21 20:30:00,98.36,98.41,98.31,98.4,7299599997.0
2007-09-21 21:00:00,98.41,98.46,98.345,98.4,6956000025.0
2007-09-21 21:30:00,98.41,98.45,98.365,98.44,5018800027.0
2007-09-21 22:00:00,98.435,98.445,98.33,98.385,3705100006.0
2007-09-21 22:30:00,98.39,98.555,98.348,98.46,3724800005.0
2007-09-23 23:00:00,98.434,98.459,98.381,98.433,14280800074.0
2007-09-23 23:30:00,98.423,98.449,98.361,98.43,12885900057.0
2007-09-24 00:00:00,98.425,98.43,98.365,98.42,1312399993.0
2007-09-24 00:30:00,98.42,98.43,98.363,98.4,1134800002.0
2007-09-24 01:00:00,98.39,98.4,98.28,98.33,5221600000.0
2007-09-24 01:30:00,98.32,98.38,98.307,98.335,5351500022.0
2007-09-24 02:00:00,98.34,98.37,98.24,98.27,4924700005.0
2007-09-24 02:30:00,98.26,98.33,98.25,98.29,4354999987.0
2007-09-24 03:00:00,98.29,98.44,98.25,98.42,10470700067.0
2007-09-24 03:30:00,98.42,98.43,98.36,98.42,8505400065.0
2007-09-24 04:00:00,98.42,98.42,98.315,98.33,3287299999.0
2007-09-24 04:30:00,98.33,98.35,98.27,98.285,4938700053.0
2007-09-24 05:00:00,98.29,98.29,98.21,98.225,5591900040.0
2007-09-24 05:30:00,98.225,98.33,98.22,98.28,5422800050.0
2007-09-24 06:00:00,98.275,98.37,98.27,98.34,5981400003.0
2007-09-24 06:30:00,98.35,98.36,98.22,98.26,5306800016.0
2007-09-24 07:00:00,98.26,98.29,98.2,98.2,7056500020.0
2007-09-24 07:30:00,98.2,98.33,98.16,98.32,11766400030.0
2007-09-24 08:00:00,98.31,98.4,98.21,98.25,24965899932.0
2007-09-24 08:30:00,98.24,98.3,98.19,98.21,15582499996.0
2007-09-24 09:00:00,98.21,98.28,98.12,98.2,18015399952.0
2007-09-24 09:30:00,98.21,98.24,98.12,98.16,11659499999.0
2007-09-24 10:00:00,98.16,98.23,98.1,98.11,13718199928.0
2007-09-24 10:30:00,98.11,98.16,97.97,98.07,24217700112.0
2007-09-24 11:00:00,98.07,98.16,98.01,98.105,16494399987.0
2007-09-24 11:30:00,98.1,98.15,98.05,98.125,12717699995.0
2007-09-24 12:00:00,98.125,98.26,98.12,98.16,18174599940.0
2007-09-24 12:30:00,98.155,98.27,98.13,98.15,19960799933.0
2007-09-24 13:00:00,98.15,98.25,98.12,98.22,17607499951.0
2007-09-24 13:30:00,98.22,98.22,98.02,98.08,18684199921.0
2007-09-24 14:00:00,98.08,98.17,98.03,98.06,30537099944.0
2007-09-24 14:30:00,98.06,98.1,98.01,98.04,25203800013.0
2007-09-24 15:00:00,98.04,98.08,97.89,97.91,17708799980.0
2007-09-24 15:30:00,97.91,98.01,97.83,97.91,20349699926.0
2007-09-24 16:00:00,97.9,98.01,97.81,97.95,15700899952.0
2007-09-24 16:30:00,97.95,98.065,97.9,97.97,20733499992.0
2007-09-24 17:00:00,97.98,97.98,97.845,97.89,13854699991.0
2007-09-24 17:30:00,97.89,97.93,97.77,97.9,16937900023.0
2007-09-24 18:00:00,97.88,97.99,97.86,97.96,9256799981.0
2007-09-24 18:30:00,97.96,97.98,97.91,97.95,4848499987.0
2007-09-24 19:00:00,97.95,97.96,97.88,97.92,6841600028.0
2007-09-24 19:30:00,97.92,97.92,97.815,97.84,9076100008.0
2007-09-24 20:00:00,97.83,97.92,97.815,97.88,7481500032.0
2007-09-24 20:30:00,97.87,97.93,97.86,97.93,12694999996.0
2007-09-24 21:00:00,97.925,97.97,97.87,97.95,10281800032.0
2007-09-24 21:30:00,97.95,97.96,97.75,97.78,15058100018.0
2007-09-24 22:00:00,97.78,97.92,97.78,97.92,17185299991.0
2007-09-24 22:30:00,97.915,97.98,97.89,97.91,11613999991.0
2007-09-24 23:00:00,97.87,97.955,97.86,97.92,2904400013.0
2007-09-24 23:30:00,97.92,97.95,97.855,97.91,3486100006.0
2007-09-25 00:00:00,97.91,97.94,97.85,97.93,6829600016.0
2007-09-25 00:30:00,97.93,97.955,97.86,97.9,6395100004.0
2007-09-25 01:00:00,97.91,97.97,97.88,97.95,4466300008.0
2007-09-25 01:30:00,97.95,97.95,97.83,97.86,11028099944.0
2007-09-25 02:00:00,97.86,97.9,97.725,97.75,16734399934.0
2007-09-25 02:30:00,97.76,97.86,97.695,97.75,14571599978.0
2007-09-25 03:00:00,97.74,97.85,97.67,97.83,10474399999.0
2007-09-25 03:30:00,97.82,97.86,97.79,97.82,19935899930.0
2007-09-25 04:00:00,97.83,97.84,97.75,97.77,12056999921.0
2007-09-25 04:30:00,97.77,97.78,97.68,97.7,12050299945.0
2007-09-25 05:00:00,97.7,97.83,97.7,97.82,13090699938.0
2007-09-25 05:30:00,97.82,97.85,97.72,97.775,13625299953.0
2007-09-25 06:00:00,97.77,97.89,97.75,97.84,17819399941.0
2007-09-25 06:30:00,97.84,97.86,97.745,97.77,10974899972.0
2007-09-25 07:00:00,97.77,97.83,97.73,97.77,24548499870.0
2007-09-25 07:30:00,97.77,97.8,97.72,97.76,22482599912.0
2007-09-25 08:00:00,97.76,97.77,97.63,97.68,38744899925.0
2007-09-25 08:30:00,97.68,97.74,97.61,97.73,37516999980.0
2007-09-25 09:00:00,97.71,97.74,97.59,97.69,32732000020.0
2007-09-25 09:30:00,97.69,97.79,97.63,97.78,24523800007.0
2007-09-25 10:00:00,97.78,97.9,97.72,97.88,22866400037.0
2007-09-25 10:30:00,97.88,97.93,97.81,97.88,30273999990.0
2007-09-25 11:00:00,97.88,98.02,97.87,97.97,25092100037.0
2007-09-25 11:30:00,97.96,97.97,97.855,97.88,19711699949.0
2007-09-25 12:00:00,97.88,97.94,97.85,97.88,25075400017.0
2007-09-25 12:30:00,97.89,97.89,97.72,97.76,28763499979.0
2007-09-25 13:00:00,97.76,97.82,97.7,97.77,38603900024.0
2007-09-25 13:30:00,97.77,97.815,97.65,97.79,31270100050.0
2007-09-25 14:00:00,97.79,97.87,97.71,97.74,37754799966.0
2007-09-25 14:30:00,97.74,97.85,97.66,97.76,28005900000.0
2007-09-25 15:00:00,97.75,97.9,97.74,97.79,27079300004.0
2007-09-25 15:30:00,97.79,97.97,97.73,97.96,31971700040.0
2007-09-25 16:00:00,97.93,98.22,97.88,98.11,37514699948.0
2007-09-25 16:30:00,98.1,98.18,97.88,97.88,32196699962.0
2007-09-25 17:00:00,97.88,98.12,97.88,97.99,34518500041.0
2007-09-25 17:30:00,98.0,98.08,97.91,97.98,34094499879.0
2007-09-25 18:00:00,97.98,98.13,97.97,98.09,22917399933.0
2007-09-25 18:30:00,98.09,98.23,98.07,98.22,16743399959.0
2007-09-25 19:00:00,98.21,98.26,98.16,98.22,13140600004.0
2007-09-25 19:30:00,98.22,98.25,98.17,98.22,10515999966.0
2007-09-25 20:00:00,98.23,98.25,98.09,98.11,13664800007.0
2007-09-25 20:30:00,98.11,98.22,98.07,98.2,12577999956.0
2007-09-25 21:00:00,98.21,98.26,98.16,98.23,15583399947.0
2007-09-25 21:30:00,98.23,98.42,98.2,98.38,11084199964.0
2007-09-25 22:00:00,98.39,98.48,98.35,98.4,21453299870.0
2007-09-25 22:30:00,98.4,98.43,98.36,98.37,14312046168.0
2007-09-25 23:00:00,98.38,98.4,98.3,98.38,3239600000.0
2007-09-25 23:30:00,98.35,98.42,98.25,98.31,4706000006.0
2007-09-26 00:00:00,98.31,98.35,98.252,98.34,6374099933.0
2007-09-26 00:30:00,98.34,98.39,98.28,98.36,9948099903.0
2007-09-26 01:00:00,98.36,98.46,98.35,98.43,15274499893.0
2007-09-26 01:30:00,98.41,98.44,98.24,98.28,11231199945.0
2007-09-26 02:00:00,98.28,98.33,98.23,98.3,5604199980.0
2007-09-26 02:30:00,98.3,98.39,98.26,98.35,12936399980.0
2007-09-26 03:00:00,98.35,98.42,98.29,98.42,12796100036.0
2007-09-26 03:30:00,98.41,98.52,98.37,98.46,16002500131.0
2007-09-26 04:00:00,98.48,98.5,98.41,98.48,12307200015.0
2007-09-26 04:30:00,98.48,98.55,98.44,98.54,9129400083.0
2007-09-26 05:00:00,98.53,98.56,98.37,98.47,15096700042.0
2007-09-26 05:30:00,98.48,98.52,98.44,98.45,7659700003.0
2007-09-26 06:00:00,98.46,98.51,98.41,98.47,12207300035.0
2007-09-26 06:30:00,98.46,98.56,98.45,98.47,9331799979.0
2007-09-26 07:00:00,98.47,98.49,98.38,98.4,15764900037.0
2007-09-26 07:30:00,98.42,98.46,98.32,98.36,9418499866.0
2007-09-26 08:00:00,98.37,98.44,98.3,98.36,12002699973.0
2007-09-26 08:30:00,98.36,98.42,98.25,98.29,19155200009.0
2007-09-26 09:00:00,98.29,98.37,98.135,98.29,31986000101.0
2007-09-26 09:30:00,98.29,98.44,98.255,98.305,30071599985.0
2007-09-26 10:00:00,98.31,98.51,98.29,98.37,23505800052.0
2007-09-26 10:30:00,98.4,98.48,98.335,98.37,20328600041.0
2007-09-26 11:00:00,98.36,98.49,98.33,98.36,29006299914.0
2007-09-26 11:30:00,98.39,98.48,98.37,98.43,17299199981.0
2007-09-26 12:00:00,98.43,98.47,98.4,98.44,20866300064.0
2007-09-26 12:30:00,98.44,98.58,98.39,98.53,25397499981.0
2007-09-26 13:00:00,98.53,98.57,98.48,98.53,37797699940.0
2007-09-26 13:30:00,98.53,98.58,98.45,98.53,35291899984.0
2007-09-26 14:00:00,98.5,98.64,98.5,98.55,29774499968.0
2007-09-26 14:30:00,98.55,98.66,98.52,98.53,37199100021.0
2007-09-26 15:00:00,98.54,98.65,98.53,98.56,30547700024.0
2007-09-26 15:30:00,98.56,98.65,98.51,98.63,35271300029.0
2007-09-26 16:00:00,98.63,98.78,98.6,98.7,29228299982.0
2007-09-26 16:30:00,98.69,98.82,98.65,98.8,26117099931.0
2007-09-26 17:00:00,98.81,98.83,98.68,98.73,29870700006.0
2007-09-26 17:30:00,98.75,98.83,98.72,98.76,11672399964.0
2007-09-26 18:00:00,98.78,98.78,98.7,98.76,6375699976.0
2007-09-26 18:30:00,98.76,98.78,98.67,98.72,5854699985.0
2007-09-26 19:00:00,98.72,98.74,98.61,98.65,9580899967.0
2007-09-26 19:30:00,98.635,98.72,98.585,98.63,22242399989.0
2007-09-26 20:00:00,98.64,98.68,98.57,98.67,15391200007.0
2007-09-26 20:30:00,98.66,98.69,98.61,98.66,14085399935.0
2007-09-26 21:00:00,98.66,98.74,98.593,98.71,13722200028.0
2007-09-26 21:30:00,98.72,98.73,98.62,98.68,13835599998.0
2007-09-26 22:00:00,98.68,98.7,98.62,98.68,12227400045.0
2007-09-26 22:30:00,98.68,98.73,98.65,98.67,4881399947.0
2007-09-26 23:00:00,98.67,98.68,98.53,98.6,4800499988.0
2007-09-26 23:30:00,98.6,98.72,98.56,98.69,4644499972.0
2007-09-27 00:00:00,98.69,98.74,98.675,98.725,4011999985.0
2007-09-27 00:30:00,98.7,98.73,98.64,98.66,6532399988.0
2007-09-27 01:00:00,98.66,98.69,98.62,98.655,4819399996.0
2007-09-27 01:30:00,98.655,98.67,98.6,98.66,6190999987.0
2007-09-27 02:00:00,98.66,98.7,98.63,98.68,12850800052.0
2007-09-27 02:30:00,98.7,98.74,98.625,98.65,19677600015.0
2007-09-27 03:00:00,98.65,98.74,98.64,98.7,17007800038.0
2007-09-27 03:30:00,98.7,98.72,98.63,98.7,12547100013.0
2007-09-27 04:00:00,98.71,98.72,98.64,98.68,7579400009.0
2007-09-27 04:30:00,98.68,98.77,98.67,98.77,10422200015.0
2007-09-27 05:00:00,98.77,98.89,98.76,98.85,11997699971.0
2007-09-27 05:30:00,98.85,98.85,98.79,98.83,10162699962.0
2007-09-27 06:00:00,98.84,98.87,98.78,98.8,18465500005.0
2007-09-27 06:30:00,98.795,98.91,98.79,98.855,19823800164.0
2007-09-27 07:00:00,98.86,98.88,98.795,98.81,15516200008.0
2007-09-27 07:30:00,98.81,98.82,98.65,98.72,22980800040.0
2007-09-27 08:00:00,98.73,98.79,98.68,98.785,42665299984.0
2007-09-27 08:30:00,98.785,98.91,98.735,98.88,41940699978.0
2007-09-27 09:00:00,98.88,98.89,98.76,98.82,33879399987.0
2007-09-27 09:30:00,98.82,98.86,98.6,98.62,30748999857.0
2007-09-27 10:00:00,98.61,98.74,98.61,98.67,34608199887.0
2007-09-27 10:30:00,98.67,98.69,98.52,98.68,37354099899.0
2007-09-27 11:00:00,98.68,98.73,98.59,98.675,32321499915.0
2007-09-27 11:30:00,98.675,98.74,98.63,98.71,23252899914.0
2007-09-27 12:00:00,98.71,98.76,98.66,98.69,20783599983.0
2007-09-27 12:30:00,98.69,98.75,98.58,98.61,29558799945.0
2007-09-27 13:00:00,98.6,98.65,98.51,98.54,36967699945.0
2007-09-27 13:30:00,98.55,98.61,98.43,98.53,25935799976.0
2007-09-27 14:00:00,98.53,98.63,98.46,98.6,38647800002.0
2007-09-27 14:30:00,98.6,98.7,98.59,98.67,38887899840.0
2007-09-27 15:00:00,98.66,98.68,98.54,98.565,32362599960.0
2007-09-27 15:30:00,98.56,98.64,98.51,98.55,28056300074.0
2007-09-27 16:00:00,98.56,98.68,98.52,98.62,37554200033.0
2007-09-27 16:30:00,98.62,98.67,98.55,98.6,30999100010.0
2007-09-27 17:00:00,98.6,98.65,98.47,98.5,18501199972.0
2007-09-27 17:30:00,98.5,98.69,98.47,98.63,34872600086.0
2007-09-27 18:00:00,98.63,98.79,98.61,98.63,16695399988.0
2007-09-27 18:30:00,98.63,98.69,98.61,98.68,9287899965.0
2007-09-27 19:00:00,98.67,98.76,98.64,98.75,13639600041.0
2007-09-27 19:30:00,98.74,98.75,98.6,98.64,11882700033.0
2007-09-27 20:00:00,98.64,98.72,98.58,98.65,6867200006.0
2007-09-27 20:30:00,98.65,98.65,98.55,98.61,9959299966.0
2007-09-27 21:00:00,98.61,98.62,98.53,98.58,11222899995.0
2007-09-27 21:30:00,98.57,98.63,98.53,98.54,8120099989.0
2007-09-27 22:00:00,98.55,98.61,98.473,98.53,8938700023.0
2007-09-27 22:30:00,98.53,98.54,98.44,98.46,8445300013.0
2007-09-27 23:00:00,98.5,98.56,98.38,98.44,4124600003.0
2007-09-27 23:30:00,98.44,98.5,98.42,98.46,4530699968.0
2007-09-28 00:00:00,98.45,98.53,98.43,98.53,3208599993.0
2007-09-28 00:30:00,98.53,98.56,98.45,98.52,4036500003.0
2007-09-28 01:00:00,98.51,98.52,98.415,98.44,12539399976.0
2007-09-28 01:30:00,98.44,98.56,98.44,98.51,22056299887.0
2007-09-28 02:00:00,98.51,98.57,98.48,98.51,15343699973.0
2007-09-28 02:30:00,98.5,98.54,98.36,98.38,26714099953.0
2007-09-28 03:00:00,98.39,98.48,98.19,98.19,42119099912.0
2007-09-28 03:30:00,98.195,98.31,98.04,98.23,35216900076.0
2007-09-28 04:00:00,98.23,98.32,98.15,98.29,23195100036.0
2007-09-28 04:30:00,98.29,98.36,98.28,98.335,17879799993.0
2007-09-28 05:00:00,98.34,98.39,98.29,98.35,12684000010.0
2007-09-28 05:30:00,98.36,98.5,98.34,98.41,19541599992.0
2007-09-28 06:00:00,98.42,98.48,98.3,98.335,12910199980.0
2007-09-28 06:30:00,98.34,98.35,98.22,98.26,21319500028.0
2007-09-28 07:00:00,98.26,98.27,98.2,98.25,17698499995.0
2007-09-28 07:30:00,98.25,98.31,98.11,98.27,27706500016.0
2007-09-28 08:00:00,98.265,98.4,98.19,98.39,38356199999.0
2007-09-28 08:30:00,98.39,98.45,98.31,98.38,36835900021.0
2007-09-28 09:00:00,98.38,98.4,98.28,98.385,31726500091.0
2007-09-28 09:30:00,98.385,98.45,98.31,98.4,35020799931.0
2007-09-28 10:00:00,98.4,98.49,98.37,98.48,29450199978.0
2007-09-28 10:30:00,98.48,98.67,98.435,98.67,34574399996.0
2007-09-28 11:00:00,98.66,98.66,98.54,98.61,30960199987.0
2007-09-28 11:30:00,98.61,98.66,98.54,98.55,24642500019.0
2007-09-28 12:00:00,98.55,98.63,98.49,98.52,27483199966.0
2007-09-28 12:30:00,98.52,98.6,98.39,98.52,36453399867.0
2007-09-28 13:00:00,98.52,98.57,98.405,98.45,33803899968.0
2007-09-28 13:30:00,98.46,98.59,98.445,98.55,30973399970.0
2007-09-28 14:00:00,98.54,98.57,98.41,98.41,24784600036.0
2007-09-28 14:30:00,98.41,98.56,98.4,98.49,38623799993.0
2007-09-28 15:00:00,98.49,98.54,98.39,98.47,30048800002.0
2007-09-28 15:30:00,98.48,98.57,98.45,98.51,32144199928.0
2007-09-28 16:00:00,98.51,98.56,98.36,98.39,29619999980.0
2007-09-28 16:30:00,98.385,98.47,98.25,98.455,38237999969.0
2007-09-28 17:00:00,98.45,98.49,98.36,98.4,30300499976.0
2007-09-28 17:30:00,98.4,98.53,98.4,98.48,31375899936.0
2007-09-28 18:00:00,98.48,98.48,98.32,98.36,29504499952.0
2007-09-28 18:30:00,98.35,98.43,98.31,98.42,14590700001.0
2007-09-28 19:00:00,98.41,98.58,98.365,98.53,19186399988.0
2007-09-28 19:30:00,98.53,98.61,98.52,98.57,27844599976.0
2007-09-28 20:00:00,98.57,98.68,98.53,98.655,23764200008.0
2007-09-28 20:30:00,98.66,98.67,98.59,98.61,18727399972.0
2007-09-28 21:00:00,98.61,98.69,98.53,98.67,15766599930.0
2007-09-28 21:30:00,98.67,98.72,98.63,98.65,11233199967.0
2007-09-28 22:00:00,98.65,98.68,98.56,98.6,7057699977.0
2007-09-28 22:30:00,98.6,98.66,98.56,98.63,9009599989.0
2007-09-30 23:00:00,98.668,98.687,98.544,98.638,13396499911.0
2007-09-30 23:30:00,98.648,98.702,98.544,98.659,11549199930.0
2007-10-01 00:00:00,98.653,98.74,98.61,98.73,4506999987.0
2007-10-01 00:30:00,98.73,98.78,98.68,98.74,2153099993.0
2007-10-01 01:00:00,98.73,98.77,98.675,98.75,7694100019.0
2007-10-01 01:30:00,98.75,98.83,98.68,98.79,15073099998.0
2007-10-01 02:00:00,98.78,98.8,98.67,98.705,29853799853.0
2007-10-01 02:30:00,98.705,98.73,98.64,98.68,18400399934.0
2007-10-01 03:00:00,98.68,98.69,98.61,98.62,13671499944.0
2007-10-01 03:30:00,98.62,98.68,98.53,98.67,18811499901.0
2007-10-01 04:00:00,98.67,98.77,98.62,98.74,23124099933.0
2007-10-01 04:30:00,98.735,98.78,98.69,98.74,13282300020.0
2007-10-01 05:00:00,98.73,98.76,98.705,98.74,12116599988.0
2007-10-01 05:30:00,98.74,98.77,98.69,98.73,13586799912.0
2007-10-01 06:00:00,98.73,98.76,98.65,98.71,17252799969.0
2007-10-01 06:30:00,98.705,98.74,98.47,98.6,28629799906.0
2007-10-01 07:00:00,98.61,98.65,98.565,98.57,16433000001.0
2007-10-01 07:30:00,98.57,98.62,98.56,98.6,15978100088.0
2007-10-01 08:00:00,98.6,98.71,98.53,98.69,28956399958.0
2007-10-01 08:30:00,98.69,98.71,98.55,98.59,29401299909.0
2007-10-01 09:00:00,98.59,98.72,98.54,98.67,31093300102.0
2007-10-01 09:30:00,98.67,98.75,98.57,98.62,45887100119.0
2007-10-01 10:00:00,98.62,98.67,98.525,98.54,28810900047.0
2007-10-01 10:30:00,98.54,98.9,98.53,98.83,29366600103.0
2007-10-01 11:00:00,98.84,99.06,98.82,99.01,26071800086.0
2007-10-01 11:30:00,99.02,99.08,98.99,99.04,25560300059.0
2007-10-01 12:00:00,99.04,99.15,99.0,99.14,19270900091.0
2007-10-01 12:30:00,99.14,99.2,99.09,99.17,23763600107.0
2007-10-01 13:00:00,99.17,99.2,98.85,98.97,38435800199.0
2007-10-01 13:30:00,98.97,99.07,98.91,99.0,34443500071.0
2007-10-01 14:00:00,99.0,99.24,98.93,99.16,35420100166.0
2007-10-01 14:30:00,99.17,99.29,99.14,99.18,32573400019.0
2007-10-01 15:00:00,99.18,99.2,99.03,99.07,27382600059.0
2007-10-01 15:30:00,99.07,99.24,99.06,99.21,22681600098.0
2007-10-01 16:00:00,99.23,99.29,99.05,99.07,25004600020.0
2007-10-01 16:30:00,99.07,99.24,99.05,99.13,28131900027.0
2007-10-01 17:00:00,99.14,99.25,99.125,99.22,28216999975.0
2007-10-01 17:30:00,99.22,99.29,99.17,99.2,34484599920.0
2007-10-01 18:00:00,99.2,99.2,99.08,99.09,16662599971.0
2007-10-01 18:30:00,99.1,99.145,99.06,99.11,11559199981.0
2007-10-01 19:00:00,99.1,99.11,99.05,99.07,11264100032.0
2007-10-01 19:30:00,99.07,99.12,99.03,99.1,14416499915.0
2007-10-01 20:00:00,99.1,99.12,99.0,99.0,11429099981.0
2007-10-01 20:30:00,99.0,99.08,98.98,99.04,12239299958.0
2007-10-01 21:00:00,99.04,99.06,98.98,99.0,9140599953.0
2007-10-01 21:30:00,99.0,99.02,98.95,98.965,9317200070.0
2007-10-01 22:00:00,98.98,99.05,98.91,99.03,14019900002.0
2007-10-01 22:30:00,99.03,99.08,98.98,99.01,7667200000.0
2007-10-01 23:00:00,99.01,99.05,98.9,99.0,3058700002.0
2007-10-01 23:30:00,98.985,99.05,98.953,99.02,3197300002.0
2007-10-02 00:00:00,99.02,99.03,98.91,98.99,5178400031.0
2007-10-02 00:30:00,98.99,99.13,98.96,99.1,7426000057.0
2007-10-02 01:00:00,99.09,99.12,99.03,99.065,8377000034.0
2007-10-02 01:30:00,99.065,99.09,99.02,99.05,9320499995.0
2007-10-02 02:00:00,99.05,99.08,98.99,99.07,11029999991.0
2007-10-02 02:30:00,99.07,99.11,98.99,99.05,15565100086.0
2007-10-02 03:00:00,99.06,99.07,98.84,98.87,21910499984.0
2007-10-02 03:30:00,98.87,98.94,98.83,98.85,13911000003.0
2007-10-02 04:00:00,98.85,98.87,98.7,98.77,17975699990.0
2007-10-02 04:30:00,98.77,98.82,98.735,98.755,9320399998.0
2007-10-02 05:00:00,98.76,98.76,98.65,98.705,14462499972.0
2007-10-02 05:30:00,98.71,98.73,98.59,98.59,13006299982.0
2007-10-02 06:00:00,98.58,98.61,98.545,98.6,20754200001.0
2007-10-02 06:30:00,98.6,98.73,98.59,98.725,14966899949.0
2007-10-02 07:00:00,98.725,98.82,98.688,98.77,10540300000.0
2007-10-02 07:30:00,98.77,98.77,98.49,98.61,17991900014.0
2007-10-02 08:00:00,98.61,98.61,98.42,98.48,30465299955.0
2007-10-02 08:30:00,98.475,98.57,98.43,98.5,27615999852.0
2007-10-02 09:00:00,98.5,98.55,98.43,98.51,27275500051.0
2007-10-02 09:30:00,98.5,98.57,98.4,98.45,28916399956.0
2007-10-02 10:00:00,98.45,98.72,98.43,98.66,29767099998.0
2007-10-02 10:30:00,98.67,98.75,98.54,98.66,21123799955.0
2007-10-02 11:00:00,98.66,98.7,98.45,98.53,30550500027.0
2007-10-02 11:30:00,98.53,98.58,98.47,98.52,25521900109.0
2007-10-02 12:00:00,98.52,98.535,98.445,98.51,19507700013.0
2007-10-02 12:30:00,98.51,98.53,98.32,98.33,29621199994.0
2007-10-02 13:00:00,98.34,98.43,98.31,98.37,26880300058.0
2007-10-02 13:30:00,98.37,98.44,98.31,98.42,26195100021.0
2007-10-02 14:00:00,98.42,98.54,98.41,98.51,20594499982.0
2007-10-02 14:30:00,98.52,98.57,98.46,98.47,18492000037.0
2007-10-02 15:00:00,98.47,98.52,98.365,98.49,26419700025.0
2007-10-02 15:30:00,98.48,98.58,98.45,98.55,25309500041.0
2007-10-02 16:00:00,98.55,98.59,98.44,98.44,32796399873.0
2007-10-02 16:30:00,98.45,98.6,98.4,98.59,22716099899.0
2007-10-02 17:00:00,98.59,98.6,98.5,98.55,25536299885.0
2007-10-02 17:30:00,98.55,98.57,98.5,98.56,11630099939.0
2007-10-02 18:00:00,98.56,98.64,98.54,98.61,11132599975.0
2007-10-02 18:30:00,98.62,98.62,98.475,98.54,14563599954.0
2007-10-02 19:00:00,98.55,98.56,98.485,98.53,10588699982.0
2007-10-02 19:30:00,98.52,98.61,98.5,98.59,12879899963.0
2007-10-02 20:00:00,98.585,98.64,98.57,98.58,8556799983.0
2007-10-02 20:30:00,98.58,98.6,98.47,98.48,8786399984.0
2007-10-02 21:00:00,98.48,98.55,98.475,98.54,9752199967.0
2007-10-02 21:30:00,98.535,98.57,98.5,98.52,8487299974.0
2007-10-02 22:00:00,98.52,98.57,98.48,98.53,7309099978.0
2007-10-02 22:30:00,98.53,98.55,98.455,98.49,4791599978.0
2007-10-02 23:00:00,98.47,98.5,98.435,98.45,2470699997.0
2007-10-02 23:30:00,98.46,98.49,98.31,98.34,4647199999.0
2007-10-03 00:00:00,98.34,98.45,98.32,98.41,4808600001.0
2007-10-03 00:30:00,98.41,98.45,98.39,98.44,4065099999.0
2007-10-03 01:00:00,98.44,98.5,98.38,98.4,8258599972.0
2007-10-03 01:30:00,98.4,98.45,98.355,98.36,6207299990.0
2007-10-03 02:00:00,98.37,98.46,98.35,98.44,11998899964.0
2007-10-03 02:30:00,98.44,98.495,98.385,98.425,15506099965.0
2007-10-03 03:00:00,98.43,98.46,98.38,98.435,10971499953.0
2007-10-03 03:30:00,98.435,98.61,98.4,98.56,9620599998.0
2007-10-03 04:00:00,98.56,98.61,98.56,98.58,6914199998.0
2007-10-03 04:30:00,98.59,98.67,98.585,98.6,6139299992.0
2007-10-03 05:00:00,98.6,98.61,98.525,98.58,3136199997.0
2007-10-03 05:30:00,98.58,98.6,98.51,98.54,4238900002.0
2007-10-03 06:00:00,98.54,98.55,98.49,98.52,2993799996.0
2007-10-03 06:30:00,98.51,98.57,98.51,98.56,4493100003.0
2007-10-03 07:00:00,98.56,98.61,98.51,98.54,6536499990.0
2007-10-03 07:30:00,98.54,98.57,98.5,98.5,6339100007.0
2007-10-03 08:00:00,98.5,98.64,98.48,98.61,12332100015.0
2007-10-03 08:30:00,98.6,98.93,98.58,98.89,30327199854.0
2007-10-03 09:00:00,98.89,99.0,98.86,98.87,24939099919.0
2007-10-03 09:30:00,98.88,98.92,98.78,98.81,25969099974.0
2007-10-03 10:00:00,98.81,98.94,98.795,98.91,25271599881.0
2007-10-03 10:30:00,98.86,98.91,98.77,98.845,18850899933.0
2007-10-03 11:00:00,98.84,98.91,98.8,98.88,23313700035.0
2007-10-03 11:30:00,98.88,98.99,98.835,98.96,17202799971.0
2007-10-03 12:00:00,98.96,99.04,98.93,98.97,20416700013.0
2007-10-03 12:30:00,98.97,99.03,98.92,99.02,25345799939.0
2007-10-03 13:00:00,99.03,99.1,98.96,99.05,22472099922.0
2007-10-03 13:30:00,99.05,99.09,99.02,99.08,22224799911.0
2007-10-03 14:00:00,99.07,99.16,99.03,99.1,26645399971.0
2007-10-03 14:30:00,99.09,99.26,99.07,99.2,31692600010.0
2007-10-03 15:00:00,99.2,99.225,99.09,99.15,18765599945.0
2007-10-03 15:30:00,99.15,99.18,99.07,99.11,20976099976.0
2007-10-03 16:00:00,99.08,99.24,99.075,99.16,32977299894.0
2007-10-03 16:30:00,99.15,99.15,99.01,99.11,24348299960.0
2007-10-03 17:00:00,99.11,99.14,99.04,99.065,19389299968.0
2007-10-03 17:30:00,99.065,99.12,98.975,99.0,26418999915.0
2007-10-03 18:00:00,98.99,99.01,98.8,98.85,22313999985.0
2007-10-03 18:30:00,98.85,98.94,98.77,98.82,16026199978.0
2007-10-03 19:00:00,98.81,98.95,98.795,98.94,11582300019.0
2007-10-03 19:30:00,98.94,99.0,98.9,98.93,6660300007.0
2007-10-03 20:00:00,98.93,98.95,98.88,98.92,6364099996.0
2007-10-03 20:30:00,98.92,98.94,98.87,98.94,15187299975.0
2007-10-03 21:00:00,98.94,98.99,98.92,98.97,11442699988.0
2007-10-03 21:30:00,98.97,99.02,98.915,98.96,11044099977.0
2007-10-03 22:00:00,98.96,98.97,98.878,98.91,8547500003.0
2007-10-03 22:30:00,98.91,98.93,98.85,98.85,5843199994.0
2007-10-03 23:00:00,98.85,98.9,98.8,98.89,3590700002.0
2007-10-03 23:30:00,98.89,98.91,98.81,98.83,4228800000.0
2007-10-04 00:00:00,98.83,98.88,98.78,98.82,7465600028.0
2007-10-04 00:30:00,98.82,98.82,98.738,98.77,7769700029.0
2007-10-04 01:00:00,98.77,98.84,98.75,98.84,10670200042.0
2007-10-04 01:30:00,98.85,98.95,98.85,98.93,11252899987.0
2007-10-04 02:00:00,98.94,98.96,98.86,98.88,9599000000.0
2007-10-04 02:30:00,98.88,98.95,98.86,98.92,6678800005.0
2007-10-04 03:00:00,98.915,98.94,98.875,98.92,10983799965.0
2007-10-04 03:30:00,98.91,98.95,98.89,98.94,9465300004.0
2007-10-04 04:00:00,98.94,98.94,98.89,98.9,9579400022.0
2007-10-04 04:30:00,98.9,98.91,98.814,98.814,8125500071.0
2007-10-04 05:00:00,98.89,98.89,98.79,98.81,11554799998.0
2007-10-04 05:30:00,98.81,98.81,98.65,98.77,13343100053.0
2007-10-04 06:00:00,98.77,98.78,98.69,98.74,10738400013.0
2007-10-04 06:30:00,98.74,98.74,98.6,98.7,17025100029.0
2007-10-04 07:00:00,98.71,98.74,98.69,98.74,11022000022.0
2007-10-04 07:30:00,98.74,98.77,98.61,98.655,18678800033.0
2007-10-04 08:00:00,98.655,98.82,98.65,98.81,19139400028.0
2007-10-04 08:30:00,98.81,98.93,98.77,98.9,17598600024.0
2007-10-04 09:00:00,98.9,98.96,98.82,98.88,14603200005.0
2007-10-04 09:30:00,98.89,98.91,98.79,98.83,17607799984.0
2007-10-04 10:00:00,98.82,98.89,98.82,98.85,13934400015.0
2007-10-04 10:30:00,98.85,98.895,98.82,98.82,21617300029.0
2007-10-04 11:00:00,98.82,99.01,98.81,99.0,24159599890.0
2007-10-04 11:30:00,99.0,99.12,98.97,99.1,31419599928.0
2007-10-04 12:00:00,99.12,99.12,99.02,99.04,20732199874.0
2007-10-04 12:30:00,99.04,99.05,98.95,98.97,11500899968.0
2007-10-04 13:00:00,98.96,99.05,98.87,98.91,20312599949.0
2007-10-04 13:30:00,98.91,98.92,98.84,98.89,13507199979.0
2007-10-04 14:00:00,98.88,98.98,98.86,98.93,19236399930.0
2007-10-04 14:30:00,98.93,98.97,98.62,98.77,34456399974.0
2007-10-04 15:00:00,98.76,98.86,98.74,98.82,26134499958.0
2007-10-04 15:30:00,98.83,98.86,98.77,98.83,19499900003.0
2007-10-04 16:00:00,98.83,99.03,98.81,98.995,26041100041.0
2007-10-04 16:30:00,99.0,99.13,98.97,99.04,28453899996.0
2007-10-04 17:00:00,99.05,99.19,99.02,99.15,21498599917.0
2007-10-04 17:30:00,99.15,99.24,99.14,99.18,29700599926.0
2007-10-04 18:00:00,99.19,99.24,99.16,99.19,18729200012.0
2007-10-04 18:30:00,99.19,99.225,99.16,99.19,9803399984.0
2007-10-04 19:00:00,99.19,99.23,99.14,99.18,12415399999.0
2007-10-04 19:30:00,99.17,99.22,99.16,99.16,5316600000.0
2007-10-04 20:00:00,99.16,99.16,99.06,99.07,7413400015.0
2007-10-04 20:30:00,99.08,99.09,98.995,99.055,11279299975.0
2007-10-04 21:00:00,99.055,99.08,99.03,99.05,5229899986.0
2007-10-04 21:30:00,99.05,99.2,99.045,99.19,9651499985.0
2007-10-04 22:00:00,99.2,99.235,99.17,99.19,4942999980.0
2007-10-04 22:30:00,99.19,99.23,99.11,99.13,3596300005.0
2007-10-04 23:00:00,99.11,99.17,99.1,99.13,1340899999.0
2007-10-04 23:30:00,99.11,99.2,99.06,99.06,4244399988.0
2007-10-05 00:00:00,99.07,99.16,99.06,99.13,3943899997.0
2007-10-05 00:30:00,99.13,99.19,99.11,99.13,4422199998.0
2007-10-05 01:00:00,99.12,99.17,99.06,99.14,5480000001.0
2007-10-05 01:30:00,99.135,99.16,99.071,99.14,5542000001.0
2007-10-05 02:00:00,99.14,99.16,99.11,99.14,10345799989.0
2007-10-05 02:30:00,99.14,99.16,99.06,99.11,10984799991.0
2007-10-05 03:00:00,99.105,99.13,99.07,99.11,10997100026.0
2007-10-05 03:30:00,99.11,99.15,99.085,99.13,6355900002.0
2007-10-05 04:00:00,99.13,99.17,99.08,99.16,10180399975.0
2007-10-05 04:30:00,99.16,99.16,99.12,99.13,7387099952.0
2007-10-05 05:00:00,99.13,99.16,99.11,99.14,5835499992.0
2007-10-05 05:30:00,99.14,99.16,99.115,99.12,8668699960.0
2007-10-05 06:00:00,99.12,99.13,99.065,99.11,8267699985.0
2007-10-05 06:30:00,99.11,99.13,99.056,99.12,5621299992.0
2007-10-05 07:00:00,99.12,99.14,99.07,99.1,6091599982.0
2007-10-05 07:30:00,99.1,99.2,99.05,99.18,10281199990.0
2007-10-05 08:00:00,99.19,99.19,99.07,99.11,17248099985.0
2007-10-05 08:30:00,99.1,99.14,99.07,99.13,11294199985.0
2007-10-05 09:00:00,99.115,99.14,98.93,99.02,13475199982.0
2007-10-05 09:30:00,99.03,99.06,98.97,99.03,13589299998.0
2007-10-05 10:00:00,99.03,99.05,98.96,99.01,15718999957.0
2007-10-05 10:30:00,99.01,99.05,98.96,99.03,15866999974.0
2007-10-05 11:00:00,99.03,99.05,98.95,98.98,23831699965.0
2007-10-05 11:30:00,98.98,99.01,98.91,98.98,12287699980.0
2007-10-05 12:00:00,98.98,99.01,98.94,98.98,8405999980.0
2007-10-05 12:30:00,98.97,99.0,98.9,98.99,19085799986.0
2007-10-05 13:00:00,98.99,99.04,98.92,98.95,16807500017.0
2007-10-05 13:30:00,98.95,99.02,98.87,99.0,17217300010.0
2007-10-05 14:00:00,99.0,99.06,98.9,98.92,25208299977.0
2007-10-05 14:30:00,98.96,99.12,98.71,98.88,48283899974.0
2007-10-05 15:00:00,98.9,98.99,98.84,98.925,22179800025.0
2007-10-05 15:30:00,98.94,99.18,98.89,99.08,29977500009.0
2007-10-05 16:00:00,99.08,99.22,99.06,99.15,21300500016.0
2007-10-05 16:30:00,99.15,99.18,99.05,99.115,17687899989.0
2007-10-05 17:00:00,99.12,99.33,99.09,99.2,25070899996.0
2007-10-05 17:30:00,99.19,99.36,99.18,99.335,19907699988.0
2007-10-05 18:00:00,99.335,99.36,99.255,99.3,14615300014.0
2007-10-05 18:30:00,99.3,99.35,99.27,99.34,10071399987.0
2007-10-05 19:00:00,99.34,99.35,99.285,99.31,8695600021.0
2007-10-05 19:30:00,99.31,99.36,99.275,99.33,8751200008.0
2007-10-05 20:00:00,99.33,99.35,99.23,99.24,6915500009.0
2007-10-05 20:30:00,99.24,99.27,99.215,99.25,5357600002.0
2007-10-05 21:00:00,99.25,99.3,99.24,99.25,5709899983.0
2007-10-05 21:30:00,99.25,99.25,99.2,99.21,3419000003.0
2007-10-05 22:00:00,99.21,99.25,99.18,99.22,4171700001.0
2007-10-05 22:30:00,99.22,99.31,99.215,99.26,3722700002.0
2007-10-07 23:00:00,99.36,99.42,99.25,99.41,9737599996.0
2007-10-07 23:30:00,99.41,99.57,99.39,99.56,4107300013.0
2007-10-08 00:00:00,99.56,99.57,99.415,99.44,2985600001.0
2007-10-08 00:30:00,99.44,99.45,99.35,99.38,2781000006.0
2007-10-08 01:00:00,99.38,99.47,99.34,99.465,4160700001.0
2007-10-08 01:30:00,99.47,99.53,99.39,99.48,7323900004.0
2007-10-08 02:00:00,99.48,99.48,99.33,99.43,9691200005.0
2007-10-08 02:30:00,99.43,99.47,99.4,99.42,6755999984.0
2007-10-08 03:00:00,99.42,99.49,99.39,99.43,10209799989.0
2007-10-08 03:30:00,99.43,99.49,99.415,99.49,10871400041.0
2007-10-08 04:00:00,99.48,99.5,99.408,99.44,5648299983.0
2007-10-08 04:30:00,99.44,99.46,99.39,99.46,4932000008.0
2007-10-08 05:00:00,99.45,99.46,99.41,99.44,4099599996.0
2007-10-08 05:30:00,99.434,99.44,99.392,99.41,4394900005.0
2007-10-08 06:00:00,99.41,99.41,99.363,99.363,4222000001.0
2007-10-08 06:30:00,99.4,99.45,99.383,99.43,2473999997.0
2007-10-08 07:00:00,99.43,99.45,99.391,99.43,5632699987.0
2007-10-08 07:30:00,99.42,99.44,99.36,99.4,11656399993.0
2007-10-08 08:00:00,99.41,99.42,99.25,99.33,14487899992.0
2007-10-08 08:30:00,99.31,99.39,99.2,99.31,19179899970.0
2007-10-08 09:00:00,99.31,99.35,99.27,99.32,17527199912.0
2007-10-08 09:30:00,99.32,99.35,99.09,99.15,25888499945.0
2007-10-08 10:00:00,99.15,99.3,99.13,99.29,24484199931.0
2007-10-08 10:30:00,99.29,99.31,99.1,99.17,27288299870.0
2007-10-08 11:00:00,99.18,99.19,99.07,99.09,23107599895.0
2007-10-08 11:30:00,99.09,99.22,99.07,99.21,20167899921.0
2007-10-08 12:00:00,99.2,99.21,99.14,99.17,8805099997.0
2007-10-08 12:30:00,99.17,99.22,99.14,99.22,15956999940.0
2007-10-08 13:00:00,99.22,99.29,99.2,99.22,13027599974.0
2007-10-08 13:30:00,99.22,99.36,99.215,99.33,17746399952.0
2007-10-08 14:00:00,99.33,99.34,99.17,99.23,17799099916.0
2007-10-08 14:30:00,99.23,99.3,99.205,99.25,11749999986.0
2007-10-08 15:00:00,99.25,99.32,99.23,99.3,12872299985.0
2007-10-08 15:30:00,99.3,99.3,99.13,99.16,10947399977.0
2007-10-08 16:00:00,99.15,99.275,99.13,99.26,19148699918.0
2007-10-08 16:30:00,99.26,99.28,99.18,99.26,21390099918.0
2007-10-08 17:00:00,99.26,99.3,99.14,99.175,16260699974.0
2007-10-08 17:30:00,99.18,99.19,99.08,99.14,14722500017.0
2007-10-08 18:00:00,99.14,99.17,99.02,99.08,11920499927.0
2007-10-08 18:30:00,99.08,99.09,98.85,99.03,17906999933.0
2007-10-08 19:00:00,99.03,99.05,98.89,98.93,9884699983.0
2007-10-08 19:30:00,98.93,98.94,98.85,98.85,4469900034.0
2007-10-08 20:00:00,98.85,98.88,98.84,98.88,7020299970.0
2007-10-08 20:30:00,98.88,98.96,98.84,98.93,6266199995.0
2007-10-08 21:00:00,98.93,98.94,98.845,98.92,5172400003.0
2007-10-08 21:30:00,98.92,98.94,98.876,98.93,3827099990.0
2007-10-08 22:00:00,98.93,98.94,98.86,98.92,4045099994.0
2007-10-08 22:30:00,98.92,98.95,98.9,98.91,6975599982.0
2007-10-08 23:00:00,98.93,99.04,98.92,99.03,2013199992.0
2007-10-08 23:30:00,99.03,99.07,98.94,98.98,5541900018.0
2007-10-09 00:00:00,98.97,98.98,98.85,98.91,3989699998.0
2007-10-09 00:30:00,98.91,98.93,98.811,98.86,6858699991.0
2007-10-09 01:00:00,98.86,98.96,98.85,98.96,7531799998.0
2007-10-09 01:30:00,98.96,98.98,98.87,98.91,7141600001.0
2007-10-09 02:00:00,98.905,99.0,98.9,98.94,8927899985.0
2007-10-09 02:30:00,98.93,98.97,98.85,98.88,16454499984.0
2007-10-09 03:00:00,98.88,98.89,98.68,98.715,25125999927.0
2007-10-09 03:30:00,98.71,98.72,98.595,98.72,15051699982.0
2007-10-09 04:00:00,98.72,98.77,98.68,98.72,8202499987.0
2007-10-09 04:30:00,98.7,98.73,98.61,98.68,11959199988.0
2007-10-09 05:00:00,98.68,98.75,98.645,98.72,11682999999.0
2007-10-09 05:30:00,98.71,98.735,98.62,98.7,11000499993.0
2007-10-09 06:00:00,98.7,98.7,98.55,98.57,9283099962.0
2007-10-09 06:30:00,98.57,98.68,98.53,98.68,10976200014.0
2007-10-09 07:00:00,98.68,98.72,98.645,98.69,5836899988.0
2007-10-09 07:30:00,98.69,98.73,98.64,98.72,12109100012.0
2007-10-09 08:00:00,98.72,98.79,98.65,98.78,31303100046.0
2007-10-09 08:30:00,98.78,98.91,98.77,98.91,39840299860.0
2007-10-09 09:00:00,98.91,98.97,98.79,98.94,40465399937.0
2007-10-09 09:30:00,98.93,98.95,98.8,98.83,22541199932.0
2007-10-09 10:00:00,98.83,98.89,98.8,98.82,20377199940.0
2007-10-09 10:30:00,98.82,98.845,98.765,98.81,18936599953.0
2007-10-09 11:00:00,98.81,98.85,98.73,98.74,20508499986.0
2007-10-09 11:30:00,98.74,98.75,98.56,98.67,21261000005.0
2007-10-09 12:00:00,98.67,98.8,98.64,98.76,20140099988.0
2007-10-09 12:30:00,98.76,98.77,98.7,98.73,14806100036.0
2007-10-09 13:00:00,98.73,98.79,98.7,98.71,14494199938.0
2007-10-09 13:30:00,98.71,98.74,98.62,98.66,17168599904.0
2007-10-09 14:00:00,98.66,98.73,98.645,98.67,16083999916.0
2007-10-09 14:30:00,98.68,98.69,98.62,98.64,17049399945.0
2007-10-09 15:00:00,98.64,98.67,98.54,98.58,14361799914.0
2007-10-09 15:30:00,98.58,98.64,98.49,98.63,22292199974.0
2007-10-09 16:00:00,98.62,98.7,98.47,98.64,18516600016.0
2007-10-09 16:30:00,98.65,98.91,98.61,98.865,28942900057.0
2007-10-09 17:00:00,98.865,98.93,98.75,98.83,22063399997.0
2007-10-09 17:30:00,98.835,98.88,98.78,98.8,13441700034.0
2007-10-09 18:00:00,98.8,98.86,98.76,98.805,15209700025.0
2007-10-09 18:30:00,98.805,98.86,98.78,98.85,7825999982.0
2007-10-09 19:00:00,98.85,98.88,98.82,98.84,5839199998.0
2007-10-09 19:30:00,98.84,98.86,98.79,98.79,10929799994.0
2007-10-09 20:00:00,98.79,98.93,98.75,98.82,28058999976.0
2007-10-09 20:30:00,98.81,99.1,98.755,98.96,29491800024.0
2007-10-09 21:00:00,98.96,99.09,98.95,98.96,14622700059.0
2007-10-09 21:30:00,98.96,99.03,98.9,99.02,11734100028.0
2007-10-09 22:00:00,99.02,99.09,98.99,99.055,10255300044.0
2007-10-09 22:30:00,99.055,99.07,98.94,98.95,10146300040.0
2007-10-09 23:00:00,98.96,98.99,98.9,98.96,3809900000.0
2007-10-09 23:30:00,98.955,98.98,98.865,98.94,3749400002.0
2007-10-10 00:00:00,98.94,99.005,98.907,98.965,5095100010.0
2007-10-10 00:30:00,98.97,99.045,98.95,99.04,7238999992.0
2007-10-10 01:00:00,99.025,99.05,98.98,99.015,11059300043.0
2007-10-10 01:30:00,99.015,99.075,98.98,99.06,11939599994.0
2007-10-10 02:00:00,99.055,99.12,99.02,99.03,16350700031.0
2007-10-10 02:30:00,99.03,99.11,98.99,99.07,24675800024.0
2007-10-10 03:00:00,99.07,99.075,98.99,99.02,17099499959.0
2007-10-10 03:30:00,99.02,99.02,98.93,98.99,12509399951.0
2007-10-10 04:00:00,98.99,99.03,98.97,99.02,6484599983.0
2007-10-10 04:30:00,99.01,99.03,98.96,99.01,3220399999.0
2007-10-10 05:00:00,98.99,99.02,98.97,99.01,3691200010.0
2007-10-10 05:30:00,99.0,99.06,98.96,99.05,6368399982.0
2007-10-10 06:00:00,99.05,99.08,99.01,99.04,4824500011.0
2007-10-10 06:30:00,99.05,99.05,98.96,98.99,11326000039.0
2007-10-10 07:00:00,98.99,99.01,98.97,99.01,5966100020.0
2007-10-10 07:30:00,99.01,99.1,99.01,99.02,12777000016.0
2007-10-10 08:00:00,99.02,99.13,99.01,99.09,23645400066.0
2007-10-10 08:30:00,99.09,99.215,99.08,99.14,36892900034.0
2007-10-10 09:00:00,99.14,99.18,99.09,99.15,25744799895.0
2007-10-10 09:30:00,99.15,99.24,99.125,99.2,19541400002.0
2007-10-10 10:00:00,99.21,99.28,99.155,99.23,26085799876.0
2007-10-10 10:30:00,99.23,99.31,99.19,99.195,23899399934.0
2007-10-10 11:00:00,99.195,99.285,99.18,99.285,18536899963.0
2007-10-10 11:30:00,99.285,99.32,99.19,99.31,25777399919.0
2007-10-10 12:00:00,99.31,99.32,99.25,99.28,14107499969.0
2007-10-10 12:30:00,99.28,99.33,99.25,99.31,14430699900.0
2007-10-10 13:00:00,99.31,99.34,99.255,99.3,16724199995.0
2007-10-10 13:30:00,99.3,99.34,99.24,99.29,16541899988.0
2007-10-10 14:00:00,99.28,99.43,99.25,99.36,20614299918.0
2007-10-10 14:30:00,99.36,99.43,99.34,99.36,17404099989.0
2007-10-10 15:00:00,99.36,99.36,99.24,99.32,20230099940.0
2007-10-10 15:30:00,99.31,99.38,99.285,99.29,20699500015.0
2007-10-10 16:00:00,99.29,99.38,99.27,99.31,26107100060.0
2007-10-10 16:30:00,99.32,99.4,99.22,99.24,23742800065.0
2007-10-10 17:00:00,99.24,99.29,99.21,99.23,17440299963.0
2007-10-10 17:30:00,99.23,99.29,99.17,99.21,15134799985.0
2007-10-10 18:00:00,99.21,99.26,99.15,99.16,9738100009.0
2007-10-10 18:30:00,99.16,99.23,99.15,99.19,10198599973.0
2007-10-10 19:00:00,99.19,99.21,99.055,99.08,12535100012.0
2007-10-10 19:30:00,99.08,99.13,98.98,99.03,20129899997.0
2007-10-10 20:00:00,99.03,99.1,98.98,99.09,10830399993.0
2007-10-10 20:30:00,99.09,99.11,98.99,99.01,15246800006.0
2007-10-10 21:00:00,99.01,99.1,98.98,99.09,10848799976.0
2007-10-10 21:30:00,99.09,99.14,99.055,99.14,9816399993.0
2007-10-10 22:00:00,99.135,99.135,99.06,99.11,5250699984.0
2007-10-10 22:30:00,99.11,99.12,99.04,99.05,5655199953.0
2007-10-10 23:00:00,99.06,99.07,98.95,99.02,2692800001.0
2007-10-10 23:30:00,99.01,99.06,98.995,99.03,3124799996.0
2007-10-11 00:00:00,99.01,99.04,98.855,98.86,4757799987.0
2007-10-11 00:30:00,98.86,98.98,98.84,98.96,7651000004.0
2007-10-11 01:00:00,98.96,98.96,98.89,98.94,12259899964.0
2007-10-11 01:30:00,98.94,99.0,98.895,98.91,10780999997.0
2007-10-11 02:00:00,98.9,98.97,98.87,98.97,11280999935.0
2007-10-11 02:30:00,98.97,99.0,98.93,98.94,13092699923.0
2007-10-11 03:00:00,98.95,99.0,98.915,98.98,15777199932.0
2007-10-11 03:30:00,98.98,98.98,98.92,98.96,8209400005.0
2007-10-11 04:00:00,98.97,98.98,98.92,98.96,12076699998.0
2007-10-11 04:30:00,98.96,99.1,98.95,99.075,13640499991.0
2007-10-11 05:00:00,99.075,99.1,99.0,99.07,15493299943.0
2007-10-11 05:30:00,99.06,99.11,99.05,99.06,12921300104.0
2007-10-11 06:00:00,99.06,99.08,98.99,99.02,17468199992.0
2007-10-11 06:30:00,99.01,99.29,99.0,99.26,21517100034.0
2007-10-11 07:00:00,99.26,99.29,99.15,99.195,17776500022.0
2007-10-11 07:30:00,99.19,99.26,99.15,99.23,13510200007.0
2007-10-11 08:00:00,99.23,99.42,99.2,99.39,25467400029.0
2007-10-11 08:30:00,99.39,99.41,99.32,99.38,23959900010.0
2007-10-11 09:00:00,99.39,99.45,99.33,99.4,21806999998.0
2007-10-11 09:30:00,99.39,99.49,99.345,99.47,20625199986.0
2007-10-11 10:00:00,99.47,99.52,99.39,99.46,26866999957.0
2007-10-11 10:30:00,99.47,99.55,99.45,99.52,16849599996.0
2007-10-11 11:00:00,99.52,99.615,99.51,99.61,12540900012.0
2007-10-11 11:30:00,99.61,99.65,99.57,99.58,11889699994.0
2007-10-11 12:00:00,99.58,99.66,99.57,99.635,12587600015.0
2007-10-11 12:30:00,99.63,99.68,99.57,99.64,17167300064.0
2007-10-11 13:00:00,99.63,99.66,99.52,99.63,24364599994.0
2007-10-11 13:30:00,99.63,99.76,99.59,99.75,27713100019.0
2007-10-11 14:00:00,99.755,99.86,99.72,99.77,27538800208.0
2007-10-11 14:30:00,99.79,99.81,99.62,99.65,30572300083.0
2007-10-11 15:00:00,99.65,99.66,99.44,99.56,26060599987.0
2007-10-11 15:30:00,99.55,99.62,99.44,99.5,26705799995.0
2007-10-11 16:00:00,99.5,99.73,99.49,99.69,23448600047.0
2007-10-11 16:30:00,99.69,99.87,99.68,99.75,27473800017.0
2007-10-11 17:00:00,99.75,99.8,99.71,99.79,26546500042.0
2007-10-11 17:30:00,99.79,99.81,99.7,99.72,25392900028.0
2007-10-11 18:00:00,99.715,99.72,99.65,99.7,16419900038.0
2007-10-11 18:30:00,99.7,99.71,99.44,99.49,18873500000.0
2007-10-11 19:00:00,99.48,99.54,99.425,99.51,13366799965.0
2007-10-11 19:30:00,99.51,99.52,99.4,99.43,8826099991.0
2007-10-11 20:00:00,99.44,99.48,99.21,99.21,29711499971.0
2007-10-11 20:30:00,99.21,99.35,99.18,99.24,32354099970.0
2007-10-11 21:00:00,99.24,99.27,98.945,99.0,27271100011.0
2007-10-11 21:30:00,99.0,99.1,98.96,99.08,17179499966.0
2007-10-11 22:00:00,99.08,99.17,99.075,99.15,9058100016.0
2007-10-11 22:30:00,99.15,99.22,99.09,99.2,10478300005.0
2007-10-11 23:00:00,99.19,99.26,99.119,99.26,3561799998.0
2007-10-11 23:30:00,99.26,99.37,99.17,99.23,4788199996.0
2007-10-12 00:00:00,99.24,99.3,99.2,99.235,5892699995.0
2007-10-12 00:30:00,99.23,99.305,99.2,99.29,5547400000.0
2007-10-12 01:00:00,99.3,99.3,99.17,99.245,9938300002.0
2007-10-12 01:30:00,99.25,99.34,99.2,99.325,11563800019.0
2007-10-12 02:00:00,99.32,99.41,99.31,99.4,10772999987.0
2007-10-12 02:30:00,99.4,99.42,99.32,99.36,13902400009.0
2007-10-12 03:00:00,99.36,99.4,99.34,99.355,5988199969.0
2007-10-12 03:30:00,99.36,99.36,99.16,99.16,8285299976.0
2007-10-12 04:00:00,99.17,99.26,99.1,99.2,14193399982.0
2007-10-12 04:30:00,99.2,99.32,99.18,99.3,7607599983.0
2007-10-12 05:00:00,99.3,99.33,99.245,99.26,5351199980.0
2007-10-12 05:30:00,99.27,99.27,99.2,99.24,7033899978.0
2007-10-12 06:00:00,99.24,99.35,99.225,99.29,8692400051.0
2007-10-12 06:30:00,99.3,99.3,99.2,99.22,12842500062.0
2007-10-12 07:00:00,99.22,99.23,99.15,99.18,16076799993.0
2007-10-12 07:30:00,99.18,99.2,99.1,99.16,9469400023.0
2007-10-12 08:00:00,99.16,99.17,99.05,99.13,26153999939.0
2007-10-12 08:30:00,99.135,99.26,99.04,99.21,33507999973.0
2007-10-12 09:00:00,99.2,99.27,99.05,99.22,32791799963.0
2007-10-12 09:30:00,99.22,99.335,99.2,99.22,30545599972.0
2007-10-12 10:00:00,99.22,99.26,99.065,99.13,24898099993.0
2007-10-12 10:30:00,99.13,99.23,99.065,99.23,20664500005.0
2007-10-12 11:00:00,99.23,99.26,99.16,99.21,28291800045.0
2007-10-12 11:30:00,99.21,99.24,99.11,99.11,25859500051.0
2007-10-12 12:00:00,99.11,99.22,99.035,99.215,20093600026.0
2007-10-12 12:30:00,99.22,99.29,99.18,99.28,15375299984.0
2007-10-12 13:00:00,99.28,99.285,99.075,99.1,24963000054.0
2007-10-12 13:30:00,99.09,99.13,98.93,98.96,24664399995.0
2007-10-12 14:00:00,98.97,99.17,98.95,99.12,26383400099.0
2007-10-12 14:30:00,99.11,99.35,99.01,99.22,45973300177.0
2007-10-12 15:00:00,99.21,99.33,99.11,99.14,31849200078.0
2007-10-12 15:30:00,99.13,99.16,99.045,99.075,34321500069.0
2007-10-12 16:00:00,99.12,99.21,99.08,99.18,33157299940.0
2007-10-12 16:30:00,99.18,99.21,98.98,99.14,41311399926.0
2007-10-12 17:00:00,99.14,99.23,99.02,99.05,45570199861.0
2007-10-12 17:30:00,99.05,99.15,98.985,99.11,34104399673.0
2007-10-12 18:00:00,99.12,99.2,99.07,99.185,20000199898.0
2007-10-12 18:30:00,99.18,99.27,99.13,99.23,16429099931.0
2007-10-12 19:00:00,99.23,99.24,99.11,99.145,14216899900.0
2007-10-12 19:30:00,99.145,99.28,99.135,99.2,13646199989.0
2007-10-12 20:00:00,99.21,99.25,99.13,99.18,11237299975.0
2007-10-12 20:30:00,99.175,99.25,99.13,99.24,17006999896.0
2007-10-12 21:00:00,99.24,99.28,99.18,99.23,10750199922.0
2007-10-12 21:30:00,99.23,99.3,99.22,99.27,9699099951.0
2007-10-12 22:00:00,99.29,99.32,99.235,99.265,6103099929.0
2007-10-12 22:30:00,99.27,99.3,99.22,99.22,6078999957.0
2007-10-14 23:00:00,99.175,99.225,99.087,99.156,12291200001.0
2007-10-14 23:30:00,99.176,99.22,99.12,99.13,6600999989.0
2007-10-15 00:00:00,99.13,99.25,99.11,99.2,6177200000.0
2007-10-15 00:30:00,99.2,99.25,99.16,99.2,7070799997.0
2007-10-15 01:00:00,99.21,99.26,99.12,99.19,11502399945.0
2007-10-15 01:30:00,99.19,99.28,99.16,99.27,9520099937.0
2007-10-15 02:00:00,99.27,99.33,99.25,99.31,19654699896.0
2007-10-15 02:30:00,99.31,99.35,99.26,99.27,21232099884.0
2007-10-15 03:00:00,99.27,99.3,99.23,99.27,19571499916.0
2007-10-15 03:30:00,99.265,99.28,99.22,99.25,16110899924.0
2007-10-15 04:00:00,99.25,99.28,99.195,99.27,14232999902.0
2007-10-15 04:30:00,99.27,99.27,99.21,99.24,11331899920.0
2007-10-15 05:00:00,99.23,99.24,99.19,99.21,12805999939.0
2007-10-15 05:30:00,99.2,99.26,99.18,99.24,9817599943.0
2007-10-15 06:00:00,99.24,99.35,99.22,99.31,17546799964.0
2007-10-15 06:30:00,99.31,99.34,99.27,99.31,16909599954.0
2007-10-15 07:00:00,99.31,99.39,99.25,99.37,13427199939.0
2007-10-15 07:30:00,99.37,99.38,99.24,99.3,22824699870.0
2007-10-15 08:00:00,99.3,99.35,99.22,99.28,27442399913.0
2007-10-15 08:30:00,99.28,99.34,99.23,99.33,35028999971.0
2007-10-15 09:00:00,99.33,99.41,99.27,99.39,36972600034.0
2007-10-15 09:30:00,99.39,99.67,99.375,99.64,40337999938.0
2007-10-15 10:00:00,99.64,99.85,99.63,99.73,36125499969.0
2007-10-15 10:30:00,99.73,99.79,99.7,99.75,28247100020.0
2007-10-15 11:00:00,99.75,99.77,99.72,99.75,30851999949.0
2007-10-15 11:30:00,99.75,99.91,99.74,99.88,36008900001.0
2007-10-15 12:00:00,99.88,99.93,99.84,99.9,31122400086.0
2007-10-15 12:30:00,99.9,99.97,99.845,99.94,33151399923.0
2007-10-15 13:00:00,99.95,99.95,99.72,99.73,31422699880.0
2007-10-15 13:30:00,99.73,99.76,99.64,99.71,29161999932.0
2007-10-15 14:00:00,99.71,99.83,99.69,99.8,19165899982.0
2007-10-15 14:30:00,99.8,99.82,99.7,99.77,28705000011.0
2007-10-15 15:00:00,99.76,99.83,99.695,99.8,34359700068.0
2007-10-15 15:30:00,99.8,99.84,99.73,99.81,40229700061.0
2007-10-15 16:00:00,99.81,99.83,99.7,99.72,21971700012.0
2007-10-15 16:30:00,99.72,99.75,99.52,99.52,40112999934.0
2007-10-15 17:00:00,99.51,99.565,99.29,99.45,47016300005.0
2007-10-15 17:30:00,99.45,99.48,99.38,99.465,36607899997.0
2007-10-15 18:00:00,99.465,99.49,99.35,99.4,25473199991.0
2007-10-15 18:30:00,99.4,99.45,99.34,99.35,30902999923.0
2007-10-15 19:00:00,99.35,99.4,99.29,99.34,32746799978.0
2007-10-15 19:30:00,99.33,99.4,99.32,99.33,21348999953.0
2007-10-15 20:00:00,99.33,99.33,99.2,99.27,32552899914.0
2007-10-15 20:30:00,99.27,99.3,99.195,99.26,25716099885.0
2007-10-15 21:00:00,99.26,99.36,99.21,99.28,30176399974.0
2007-10-15 21:30:00,99.28,99.37,99.24,99.35,29190100001.0
2007-10-15 22:00:00,99.35,99.44,99.27,99.4,19982000001.0
2007-10-15 22:30:00,99.39,99.48,99.35,99.4,16742499982.0
2007-10-15 23:00:00,99.4,99.47,99.35,99.45,6021900000.0
2007-10-15 23:30:00,99.46,99.53,99.4,99.48,9080799995.0
2007-10-16 00:00:00,99.48,99.5,99.31,99.41,14008799996.0
2007-10-16 00:30:00,99.41,99.44,99.3,99.32,16503899999.0
2007-10-16 01:00:00,99.32,99.45,99.285,99.4,19014400015.0
2007-10-16 01:30:00,99.4,99.46,99.34,99.37,13028500025.0
2007-10-16 02:00:00,99.36,99.43,99.3,99.32,18008599976.0
2007-10-16 02:30:00,99.32,99.325,99.22,99.24,23457999989.0
2007-10-16 03:00:00,99.24,99.3,99.22,99.29,24324200076.0
2007-10-16 03:30:00,99.29,99.35,99.28,99.32,17079499959.0
2007-10-16 04:00:00,99.32,99.38,99.26,99.38,16532799955.0
2007-10-16 04:30:00,99.38,99.41,99.35,99.38,16674700040.0
2007-10-16 05:00:00,99.38,99.43,99.34,99.36,16444499986.0
2007-10-16 05:30:00,99.36,99.42,99.35,99.38,12314999967.0
2007-10-16 06:00:00,99.38,99.42,99.35,99.38,22119499795.0
2007-10-16 06:30:00,99.38,99.42,99.355,99.42,14812199967.0
2007-10-16 07:00:00,99.42,99.45,99.38,99.43,21584399845.0
2007-10-16 07:30:00,99.43,99.48,99.33,99.41,27624900016.0
2007-10-16 08:00:00,99.41,99.43,99.325,99.385,26323900011.0
2007-10-16 08:30:00,99.36,99.48,99.33,99.46,36325000006.0
2007-10-16 09:00:00,99.42,99.47,98.88,98.89,49797499917.0
2007-10-16 09:30:00,98.89,98.89,98.48,98.71,44934299973.0
2007-10-16 10:00:00,98.71,98.97,98.67,98.92,38248099986.0
2007-10-16 10:30:00,98.93,99.05,98.81,98.81,44767200008.0
2007-10-16 11:00:00,98.78,98.9,98.77,98.77,33331199978.0
2007-10-16 11:30:00,98.77,98.78,98.55,98.63,37004900029.0
2007-10-16 12:00:00,98.63,98.74,98.57,98.71,31111200064.0
2007-10-16 12:30:00,98.71,98.72,98.53,98.59,32741200026.0
2007-10-16 13:00:00,98.59,98.65,98.5,98.64,27111199996.0
2007-10-16 13:30:00,98.64,98.74,98.59,98.64,26264299970.0
2007-10-16 14:00:00,98.64,98.66,98.51,98.59,26380699960.0
2007-10-16 14:30:00,98.59,98.76,98.55,98.72,28469399980.0
2007-10-16 15:00:00,98.73,98.83,98.63,98.7,40263099900.0
2007-10-16 15:30:00,98.7,98.75,98.55,98.72,26657199953.0
2007-10-16 16:00:00,98.72,98.73,98.51,98.56,37296200152.0
2007-10-16 16:30:00,98.56,98.635,98.375,98.485,45996199861.0
2007-10-16 17:00:00,98.485,98.575,98.445,98.515,40211199893.0
2007-10-16 17:30:00,98.51,98.675,98.51,98.545,40546399889.0
2007-10-16 18:00:00,98.545,98.615,98.515,98.585,28638799805.0
2007-10-16 18:30:00,98.585,98.695,98.555,98.605,22019599850.0
2007-10-16 19:00:00,98.605,98.655,98.58,98.62,26829599819.0
2007-10-16 19:30:00,98.62,98.715,98.575,98.685,28909599838.0
2007-10-16 20:00:00,98.685,98.775,98.645,98.705,28342399969.0
2007-10-16 20:30:00,98.705,98.725,98.63,98.685,26255499983.0
2007-10-16 21:00:00,98.69,98.725,98.61,98.655,27134199931.0
2007-10-16 21:30:00,98.655,98.705,98.62,98.68,15788499957.0
2007-10-16 22:00:00,98.68,98.69,98.635,98.665,13525099985.0
2007-10-16 22:30:00,98.665,98.88,98.66,98.86,20795300012.0
2007-10-16 23:00:00,98.83,98.89,98.735,98.765,10495500004.0
2007-10-16 23:30:00,98.765,98.845,98.74,98.815,8073600016.0
2007-10-17 00:00:00,98.815,98.895,98.795,98.815,14357099979.0
2007-10-17 00:30:00,98.815,98.925,98.815,98.895,16604899939.0
2007-10-17 01:00:00,98.895,98.935,98.875,98.915,20607899899.0
2007-10-17 01:30:00,98.915,99.0,98.875,98.985,21479899946.0
2007-10-17 02:00:00,98.985,98.99,98.71,98.765,27439399910.0
2007-10-17 02:30:00,98.765,98.785,98.625,98.74,28354299750.0
2007-10-17 03:00:00,98.74,98.775,98.64,98.68,24399399924.0
2007-10-17 03:30:00,98.68,98.71,98.42,98.505,29256299855.0
2007-10-17 04:00:00,98.505,98.6,98.505,98.535,22791999964.0
2007-10-17 04:30:00,98.54,98.58,98.45,98.565,23870299832.0
2007-10-17 05:00:00,98.565,98.73,98.565,98.68,28072899846.0
2007-10-17 05:30:00,98.68,98.725,98.6,98.615,13201299932.0
2007-10-17 06:00:00,98.615,98.65,98.515,98.54,16817999951.0
2007-10-17 06:30:00,98.54,98.605,98.455,98.595,17367199951.0
2007-10-17 07:00:00,98.595,98.65,98.345,98.525,23974299902.0
2007-10-17 07:30:00,98.525,98.595,98.45,98.545,18476199970.0
2007-10-17 08:00:00,98.545,98.575,98.44,98.545,34293299934.0
2007-10-17 08:30:00,98.545,98.835,98.525,98.72,33913599969.0
2007-10-17 09:00:00,98.71,98.715,98.475,98.62,37481300076.0
2007-10-17 09:30:00,98.61,98.79,98.525,98.73,39673600040.0
2007-10-17 10:00:00,98.72,98.845,98.675,98.69,38176199962.0
2007-10-17 10:30:00,98.69,98.855,98.665,98.825,25133799976.0
2007-10-17 11:00:00,98.825,98.915,98.795,98.885,16330099980.0
2007-10-17 11:30:00,98.885,98.895,98.77,98.79,19265299982.0
2007-10-17 12:00:00,98.79,98.87,98.745,98.805,22138200014.0
2007-10-17 12:30:00,98.805,98.805,98.715,98.755,17864099986.0
2007-10-17 13:00:00,98.755,99.125,98.735,99.08,34958800028.0
2007-10-17 13:30:00,99.08,99.105,98.955,99.005,16454899987.0
2007-10-17 14:00:00,99.005,99.175,98.985,99.025,22188200054.0
2007-10-17 14:30:00,99.025,99.135,98.955,99.11,31465799981.0
2007-10-17 15:00:00,99.11,99.23,99.075,99.095,27339400020.0
2007-10-17 15:30:00,99.095,99.135,98.945,98.975,29362699951.0
2007-10-17 16:00:00,98.975,98.995,98.835,98.885,26825149966.0
2007-10-17 16:30:00,98.885,98.915,98.695,98.705,26962949962.0
2007-10-17 17:00:00,98.705,98.715,98.605,98.685,31405600001.0
2007-10-17 17:30:00,98.685,98.715,98.59,98.685,28278999968.0
2007-10-17 18:00:00,98.685,98.745,98.585,98.605,31824999928.0
2007-10-17 18:30:00,98.605,98.665,98.505,98.535,28569149909.0
2007-10-17 19:00:00,98.53,98.625,98.495,98.495,20169199968.0
2007-10-17 19:30:00,98.495,98.565,98.46,98.53,23864699953.0
2007-10-17 20:00:00,98.53,98.625,98.495,98.585,33236399985.0
2007-10-17 20:30:00,98.585,98.66,98.51,98.625,20791099953.0
2007-10-17 21:00:00,98.63,98.725,98.61,98.7,21779199997.0
2007-10-17 21:30:00,98.7,98.785,98.635,98.725,20701399986.0
2007-10-17 22:00:00,98.725,98.905,98.71,98.875,11873699977.0
2007-10-17 22:30:00,98.875,98.915,98.805,98.825,17467999954.0
2007-10-17 23:00:00,98.815,98.845,98.635,98.755,4676600000.0
2007-10-17 23:30:00,98.755,98.895,98.725,98.825,3552100000.0
2007-10-18 00:00:00,98.825,98.87,98.745,98.795,4869500000.0
2007-10-18 00:30:00,98.795,98.815,98.75,98.795,3969200001.0
2007-10-18 01:00:00,98.795,98.795,98.69,98.745,9465599998.0
2007-10-18 01:30:00,98.745,98.765,98.635,98.655,4546100001.0
2007-10-18 02:00:00,98.655,98.745,98.655,98.71,4849700000.0
2007-10-18 02:30:00,98.71,98.82,98.695,98.8,6586500001.0
2007-10-18 03:00:00,98.8,98.9,98.735,98.86,6404600000.0
2007-10-18 03:30:00,98.86,98.965,98.83,98.945,7401200000.0
2007-10-18 04:00:00,98.945,99.035,98.84,98.865,7842600000.0
2007-10-18 04:30:00,98.865,98.885,98.81,98.865,3921800000.0
2007-10-18 05:00:00,98.865,98.91,98.83,98.895,2781500001.0
2007-10-18 05:30:00,98.895,98.91,98.815,98.85,5457000000.0
2007-10-18 06:00:00,98.85,98.9,98.835,98.895,5030100000.0
2007-10-18 06:30:00,98.895,98.945,98.855,98.935,3799900004.0
2007-10-18 07:00:00,98.935,98.945,98.88,98.935,3784500000.0
2007-10-18 07:30:00,98.935,99.115,98.925,98.955,9989800003.0
2007-10-18 08:00:00,98.955,98.995,98.855,98.925,16388899983.0
2007-10-18 08:30:00,98.925,99.19,98.89,99.175,16943600002.0
2007-10-18 09:00:00,99.175,99.195,99.025,99.075,18945800008.0
2007-10-18 09:30:00,99.075,99.095,98.93,99.01,22700900003.0
2007-10-18 10:00:00,99.01,99.06,98.785,98.815,22516700000.0
2007-10-18 10:30:00,98.83,99.065,98.83,99.04,21884999968.0
2007-10-18 11:00:00,99.04,99.085,98.965,99.025,19459699976.0
2007-10-18 11:30:00,99.03,99.095,99.015,99.085,16897499996.0
2007-10-18 12:00:00,99.085,99.115,99.015,99.05,16703400006.0
2007-10-18 12:30:00,99.055,99.105,98.975,99.055,21145799984.0
2007-10-18 13:00:00,99.06,99.065,98.685,98.765,24717699997.0
2007-10-18 13:30:00,98.765,98.925,98.755,98.815,19916900001.0
2007-10-18 14:00:00,98.815,98.9,98.745,98.875,24080200005.0
2007-10-18 14:30:00,98.875,98.975,98.785,98.935,22523199988.0
2007-10-18 15:00:00,98.935,98.97,98.815,98.87,21098599996.0
2007-10-18 15:30:00,98.87,99.015,98.835,98.865,25367700008.0
2007-10-18 16:00:00,98.865,99.01,98.85,98.965,24939699999.0
2007-10-18 16:30:00,98.965,98.98,98.795,98.82,19271900007.0
2007-10-18 17:00:00,98.82,98.875,98.735,98.775,23190099970.0
2007-10-18 17:30:00,98.77,98.875,98.705,98.83,21363599997.0
2007-10-18 18:00:00,98.83,98.93,98.775,98.915,14167999991.0
2007-10-18 18:30:00,98.915,98.925,98.84,98.875,12007499996.0
2007-10-18 19:00:00,98.875,98.89,98.815,98.855,14756299992.0
2007-10-18 19:30:00,98.855,98.915,98.82,98.905,13697700011.0
2007-10-18 20:00:00,98.905,98.995,98.88,98.925,17398200002.0
2007-10-18 20:30:00,98.925,98.965,98.855,98.88,19595699996.0
2007-10-18 21:00:00,98.88,98.915,98.815,98.855,18921099996.0
2007-10-18 21:30:00,98.855,98.915,98.825,98.855,11940900016.0
2007-10-18 22:00:00,98.855,98.935,98.77,98.845,13965899992.0
2007-10-18 22:30:00,98.845,98.915,98.805,98.82,10274100004.0
2007-10-18 23:00:00,98.79,98.85,98.675,98.705,11817700019.0
2007-10-18 23:30:00,98.705,98.795,98.665,98.755,11813899996.0
2007-10-19 00:00:00,98.755,98.775,98.685,98.745,10203500000.0
2007-10-19 00:30:00,98.745,98.8,98.675,98.71,12278100018.0
2007-10-19 01:00:00,98.71,98.755,98.64,98.705,10365200003.0
2007-10-19 01:30:00,98.705,98.8,98.7,98.735,16643499996.0
2007-10-19 02:00:00,98.745,98.755,98.59,98.665,24025099991.0
2007-10-19 02:30:00,98.665,98.67,98.465,98.51,33305299984.0
2007-10-19 03:00:00,98.505,98.53,98.305,98.39,43047799970.0
2007-10-19 03:30:00,98.39,98.585,98.385,98.55,36837399979.0
2007-10-19 04:00:00,98.55,98.57,98.465,98.49,20266200014.0
2007-10-19 04:30:00,98.49,98.565,98.41,98.52,32602299999.0
2007-10-19 05:00:00,98.515,98.65,98.495,98.565,19871499992.0
2007-10-19 05:30:00,98.565,98.585,98.395,98.475,14253499991.0
2007-10-19 06:00:00,98.475,98.55,98.455,98.485,16917400000.0
2007-10-19 06:30:00,98.485,98.55,98.405,98.485,28211500006.0
2007-10-19 07:00:00,98.485,98.54,98.395,98.455,23445199993.0
2007-10-19 07:30:00,98.465,98.58,98.415,98.545,38098299998.0
2007-10-19 08:00:00,98.545,98.58,98.425,98.425,38054099986.0
2007-10-19 08:30:00,98.435,98.535,98.345,98.495,29471400004.0
2007-10-19 09:00:00,98.495,98.575,98.43,98.495,35771900007.0
2007-10-19 09:30:00,98.495,98.525,98.3,98.405,32122000074.0
2007-10-19 10:00:00,98.405,98.43,98.325,98.385,40578400076.0
2007-10-19 10:30:00,98.385,98.425,98.305,98.35,33835000094.0
2007-10-19 11:00:00,98.35,98.425,98.305,98.355,31966200105.0
2007-10-19 11:30:00,98.355,98.455,98.335,98.445,20965700026.0
2007-10-19 12:00:00,98.445,98.67,98.415,98.625,41901000101.0
2007-10-19 12:30:00,98.635,98.75,98.59,98.705,41591699885.0
2007-10-19 13:00:00,98.715,98.75,98.625,98.715,35491000015.0
2007-10-19 13:30:00,98.715,98.72,98.62,98.65,30980399950.0
2007-10-19 14:00:00,98.65,98.685,98.595,98.645,35265100061.0
2007-10-19 14:30:00,98.645,98.745,98.595,98.635,42837800038.0
2007-10-19 15:00:00,98.635,98.67,98.49,98.525,37286500064.0
2007-10-19 15:30:00,98.525,98.535,98.33,98.46,44721700051.0
2007-10-19 16:00:00,98.46,98.495,98.205,98.265,47060000296.0
2007-10-19 16:30:00,98.265,98.275,97.95,98.025,40592400191.0
2007-10-19 17:00:00,98.025,98.165,98.02,98.125,21456500043.0
2007-10-19 17:30:00,98.13,98.295,98.025,98.255,30715600018.0
2007-10-19 18:00:00,98.255,98.325,98.175,98.205,27278300018.0
2007-10-19 18:30:00,98.205,98.27,98.135,98.195,32137700073.0
2007-10-19 19:00:00,98.195,98.2,98.065,98.09,32091700035.0
2007-10-19 19:30:00,98.085,98.165,98.055,98.125,20354200024.0
2007-10-19 20:00:00,98.125,98.315,98.07,98.245,39277699995.0
2007-10-19 20:30:00,98.245,98.325,98.22,98.305,29312799952.0
2007-10-19 21:00:00,98.31,98.315,98.175,98.18,25315799992.0
2007-10-19 21:30:00,98.185,98.245,98.135,98.15,27514099992.0
2007-10-19 22:00:00,98.15,98.215,98.115,98.155,21654800004.0
2007-10-19 22:30:00,98.155,98.225,98.115,98.185,15101300008.0
2007-10-21 23:00:00,98.08,98.09,97.94,98.03,8399000000.0
2007-10-21 23:30:00,98.03,98.18,97.96,98.16,14285300000.0
2007-10-22 00:00:00,98.15,98.15,97.69,97.96,18797100002.0
2007-10-22 00:30:00,97.96,97.98,97.77,97.8,13803500004.0
2007-10-22 01:00:00,97.8,97.94,97.71,97.75,14034399989.0
2007-10-22 01:30:00,97.75,97.775,97.54,97.71,40478400004.0
2007-10-22 02:00:00,97.71,97.87,97.58,97.84,33963400041.0
2007-10-22 02:30:00,97.84,98.0,97.82,97.89,31494699999.0
2007-10-22 03:00:00,97.89,97.905,97.805,97.82,26116700021.0
2007-10-22 03:30:00,97.835,97.845,97.7,97.75,35069500021.0
2007-10-22 04:00:00,97.75,97.78,97.68,97.76,31562399965.0
2007-10-22 04:30:00,97.76,97.835,97.7,97.785,34464300036.0
2007-10-22 05:00:00,97.785,97.88,97.78,97.86,24661199984.0
2007-10-22 05:30:00,97.86,98.04,97.82,97.905,29247399982.0
2007-10-22 06:00:00,97.91,97.995,97.87,97.97,19463000041.0
2007-10-22 06:30:00,97.97,98.0,97.93,98.0,22836400031.0
2007-10-22 07:00:00,98.0,98.04,97.965,98.0,26841799969.0
2007-10-22 07:30:00,98.005,98.23,97.98,98.095,34015400010.0
2007-10-22 08:00:00,98.1,98.15,98.05,98.09,14977999980.0
2007-10-22 08:30:00,98.09,98.15,97.98,98.07,30319399939.0
2007-10-22 09:00:00,98.07,98.145,97.885,97.995,34840800011.0
2007-10-22 09:30:00,97.995,98.055,97.92,97.995,32874100020.0
2007-10-22 10:00:00,97.995,98.025,97.77,97.83,27034499999.0
2007-10-22 10:30:00,97.825,97.85,97.555,97.555,32184700034.0
2007-10-22 11:00:00,97.555,97.81,97.54,97.805,25569299987.0
2007-10-22 11:30:00,97.805,97.83,97.53,97.545,26528499968.0
2007-10-22 12:00:00,97.555,97.57,97.455,97.52,31484399974.0
2007-10-22 12:30:00,97.515,97.52,96.9,96.9,32551799950.0
2007-10-22 13:00:00,96.9,97.065,96.75,96.785,32767199960.0
2007-10-22 13:30:00,96.79,96.885,96.435,96.715,33565299956.0
2007-10-22 14:00:00,96.71,97.085,96.71,96.99,24253799988.0
2007-10-22 14:30:00,96.99,97.37,96.97,97.125,25537899988.0
2007-10-22 15:00:00,97.125,97.175,97.01,97.035,20862099975.0
2007-10-22 15:30:00,97.035,97.315,96.995,97.075,31478699907.0
2007-10-22 16:00:00,97.065,97.195,96.97,97.005,32173699906.0
2007-10-22 16:30:00,97.005,97.075,96.81,96.905,36610699877.0
2007-10-22 17:00:00,96.905,96.99,96.765,96.965,42069299904.0
2007-10-22 17:30:00,96.965,97.005,96.735,96.845,40031199847.0
2007-10-22 18:00:00,96.85,96.925,96.77,96.915,22870600007.0
2007-10-22 18:30:00,96.915,97.005,96.845,96.985,26222700051.0
2007-10-22 19:00:00,96.985,97.175,96.975,97.145,26247200044.0
2007-10-22 19:30:00,97.145,97.195,96.985,96.995,23091200034.0
2007-10-22 20:00:00,96.995,97.045,96.955,96.975,17483000007.0
2007-10-22 20:30:00,96.975,97.005,96.88,96.9,21652600036.0
2007-10-22 21:00:00,96.905,96.975,96.87,96.895,24262600066.0
2007-10-22 21:30:00,96.905,97.115,96.895,97.09,21521800021.0
2007-10-22 22:00:00,97.09,97.135,97.01,97.065,18235700032.0
2007-10-22 22:30:00,97.065,97.33,97.06,97.225,23436899981.0
2007-10-22 23:00:00,97.235,97.255,97.065,97.165,6186399993.0
2007-10-22 23:30:00,97.165,97.245,97.115,97.16,11581100002.0
2007-10-23 00:00:00,97.165,97.34,97.15,97.305,12697700003.0
2007-10-23 00:30:00,97.305,97.315,97.145,97.185,14656600006.0
2007-10-23 01:00:00,97.185,97.315,97.11,97.235,19290900009.0
2007-10-23 01:30:00,97.235,97.255,97.1,97.16,14496200001.0
2007-10-23 02:00:00,97.16,97.19,97.065,97.175,19343999996.0
2007-10-23 02:30:00,97.18,97.21,97.09,97.17,18121600007.0
2007-10-23 03:00:00,97.17,97.2,97.115,97.16,19555500001.0
2007-10-23 03:30:00,97.16,97.27,97.14,97.235,20177299978.0
2007-10-23 04:00:00,97.235,97.32,97.225,97.31,18811599906.0
2007-10-23 04:30:00,97.315,97.335,97.22,97.24,20402999905.0
2007-10-23 05:00:00,97.24,97.38,97.235,97.36,18542600002.0
2007-10-23 05:30:00,97.355,97.44,97.32,97.36,23067299962.0
2007-10-23 06:00:00,97.36,97.385,97.22,97.38,25638299973.0
2007-10-23 06:30:00,97.38,97.385,97.15,97.23,18921299990.0
2007-10-23 07:00:00,97.23,97.375,97.225,97.37,18872099970.0
2007-10-23 07:30:00,97.365,97.465,97.31,97.465,24724299983.0
2007-10-23 08:00:00,97.475,97.675,97.475,97.61,34903799935.0
2007-10-23 08:30:00,97.61,97.655,97.335,97.39,30073699951.0
2007-10-23 09:00:00,97.39,97.505,97.245,97.265,38724399990.0
2007-10-23 09:30:00,97.265,97.49,97.265,97.49,36806499960.0
2007-10-23 10:00:00,97.49,97.62,97.37,97.53,39332600033.0
2007-10-23 10:30:00,97.525,97.57,97.47,97.515,36846600129.0
2007-10-23 11:00:00,97.515,97.545,97.38,97.405,33371700041.0
2007-10-23 11:30:00,97.405,97.465,97.345,97.455,20261000017.0
2007-10-23 12:00:00,97.455,97.485,97.27,97.47,36955699861.0
2007-10-23 12:30:00,97.47,97.625,97.43,97.585,27074300009.0
2007-10-23 13:00:00,97.585,97.675,97.505,97.635,41246199916.0
2007-10-23 13:30:00,97.64,97.765,97.59,97.745,31078299979.0
2007-10-23 14:00:00,97.745,97.895,97.735,97.79,26865199991.0
2007-10-23 14:30:00,97.79,97.91,97.765,97.84,25445699986.0
2007-10-23 15:00:00,97.84,98.075,97.795,98.065,30380999988.0
2007-10-23 15:30:00,98.065,98.095,97.805,97.835,32627899999.0
2007-10-23 16:00:00,97.835,97.99,97.775,97.815,37606299982.0
2007-10-23 16:30:00,97.815,97.82,97.645,97.685,32692999899.0
2007-10-23 17:00:00,97.685,97.72,97.545,97.595,33336899962.0
2007-10-23 17:30:00,97.595,97.78,97.54,97.755,36741899862.0
2007-10-23 18:00:00,97.755,97.805,97.675,97.695,29676599959.0
2007-10-23 18:30:00,97.695,97.75,97.665,97.7,28830800002.0
2007-10-23 19:00:00,97.7,97.82,97.685,97.705,27410199983.0
2007-10-23 19:30:00,97.705,97.72,97.58,97.615,18580899963.0
2007-10-23 20:00:00,97.615,97.755,97.61,97.715,24974299955.0
2007-10-23 20:30:00,97.715,97.745,97.635,97.655,26826399887.0
2007-10-23 21:00:00,97.655,97.835,97.65,97.825,20314200005.0
2007-10-23 21:30:00,97.825,97.925,97.815,97.885,29603899941.0
2007-10-23 22:00:00,97.885,97.945,97.855,97.885,20583999941.0
2007-10-23 22:30:00,97.885,97.905,97.79,97.8,17035399923.0
2007-10-23 23:00:00,97.8,97.86,97.765,97.85,5574600000.0
2007-10-23 23:30:00,97.85,97.86,97.765,97.765,8394300000.0
2007-10-24 00:00:00,97.765,97.83,97.725,97.815,11778599975.0
2007-10-24 00:30:00,97.815,97.96,97.785,97.865,21849519929.0
2007-10-24 01:00:00,97.865,97.935,97.82,97.9,16316199949.0
2007-10-24 01:30:00,97.9,97.93,97.815,97.89,17106199975.0
2007-10-24 02:00:00,97.895,97.915,97.83,97.875,14497499995.0
2007-10-24 02:30:00,97.875,97.88,97.7,97.825,18957799958.0
2007-10-24 03:00:00,97.82,97.86,97.765,97.8,18148999977.0
2007-10-24 03:30:00,97.8,97.87,97.725,97.765,21320799974.0
2007-10-24 04:00:00,97.765,97.78,97.7,97.755,12749999998.0
2007-10-24 04:30:00,97.755,97.875,97.745,97.815,15888599988.0
2007-10-24 05:00:00,97.815,97.83,97.75,97.76,12183700000.0
2007-10-24 05:30:00,97.745,97.78,97.66,97.7,20018399998.0
2007-10-24 06:00:00,97.705,97.75,97.575,97.68,16663699998.0
2007-10-24 06:30:00,97.68,97.68,97.505,97.6,23277999995.0
2007-10-24 07:00:00,97.6,97.63,97.47,97.61,19248800002.0
2007-10-24 07:30:00,97.61,97.63,97.41,97.49,21398200000.0
2007-10-24 08:00:00,97.49,97.585,97.46,97.51,27967599998.0
2007-10-24 08:30:00,97.51,97.545,97.31,97.36,27059299993.0
2007-10-24 09:00:00,97.36,97.37,97.06,97.11,32489599998.0
2007-10-24 09:30:00,97.11,97.33,97.03,97.27,35951899986.0
2007-10-24 10:00:00,97.27,97.44,97.21,97.405,27709499996.0
2007-10-24 10:30:00,97.405,97.515,97.29,97.34,28643499998.0
2007-10-24 11:00:00,97.34,97.535,97.33,97.41,25403999999.0
2007-10-24 11:30:00,97.42,97.5,97.35,97.45,24541999992.0
2007-10-24 12:00:00,97.455,97.46,97.225,97.28,27495299997.0
2007-10-24 12:30:00,97.28,97.38,97.23,97.29,23128199990.0
2007-10-24 13:00:00,97.29,97.3,97.14,97.26,30622799989.0
2007-10-24 13:30:00,97.26,97.435,97.14,97.34,24394499993.0
2007-10-24 14:00:00,97.34,97.395,97.305,97.33,20307699986.0
2007-10-24 14:30:00,97.33,97.455,97.29,97.42,24248099976.0
2007-10-24 15:00:00,97.42,97.635,97.41,97.5,23750100000.0
2007-10-24 15:30:00,97.495,97.56,97.435,97.465,37891799994.0
2007-10-24 16:00:00,97.465,97.465,97.23,97.325,38563399958.0
2007-10-24 16:30:00,97.32,97.335,97.145,97.23,37741399976.0
2007-10-24 17:00:00,97.23,97.33,96.945,97.1,40116799959.0
2007-10-24 17:30:00,97.1,97.245,97.015,97.16,31626299983.0
2007-10-24 18:00:00,97.165,97.31,97.105,97.245,28867100011.0
2007-10-24 18:30:00,97.245,97.27,97.125,97.155,22749299994.0
2007-10-24 19:00:00,97.155,97.24,97.095,97.185,25384800002.0
2007-10-24 19:30:00,97.185,97.21,97.13,97.175,19247799978.0
2007-10-24 20:00:00,97.175,97.355,97.095,97.305,27022100002.0
2007-10-24 20:30:00,97.305,97.425,97.285,97.405,29860100004.0
2007-10-24 21:00:00,97.41,97.575,97.375,97.495,28101999989.0
2007-10-24 21:30:00,97.495,97.515,97.345,97.47,24349999993.0
2007-10-24 22:00:00,97.47,97.5,97.405,97.485,15852699987.0
2007-10-24 22:30:00,97.485,97.53,97.4,97.46,16465199971.0
2007-10-24 23:00:00,97.46,97.51,97.37,97.42,7024800000.0
2007-10-24 23:30:00,97.42,97.47,97.355,97.4,5132800001.0
2007-10-25 00:00:00,97.4,97.45,97.375,97.42,10212200000.0
2007-10-25 00:30:00,97.42,97.445,97.295,97.415,15507400003.0
2007-10-25 01:00:00,97.415,97.42,97.275,97.29,15967599988.0
2007-10-25 01:30:00,97.29,97.34,97.21,97.25,15888700012.0
2007-10-25 02:00:00,97.25,97.285,97.16,97.17,13713900004.0
2007-10-25 02:30:00,97.17,97.215,97.145,97.15,16590899993.0
2007-10-25 03:00:00,97.15,97.255,97.135,97.235,16755100046.0
2007-10-25 03:30:00,97.235,97.35,97.235,97.34,14156699982.0
2007-10-25 04:00:00,97.34,97.41,97.31,97.345,11893099999.0
2007-10-25 04:30:00,97.335,97.36,97.27,97.335,14978400002.0
2007-10-25 05:00:00,97.33,97.41,97.33,97.4,16904699999.0
2007-10-25 05:30:00,97.4,97.41,97.2,97.26,21235899999.0
2007-10-25 06:00:00,97.26,97.3,97.2,97.29,14685400013.0
2007-10-25 06:30:00,97.29,97.29,97.19,97.27,11130300001.0
2007-10-25 07:00:00,97.27,97.305,97.225,97.25,14270000015.0
2007-10-25 07:30:00,97.25,97.315,97.235,97.235,12289199999.0
2007-10-25 08:00:00,97.225,97.37,97.205,97.335,25791200005.0
2007-10-25 08:30:00,97.335,97.415,97.245,97.335,34962900009.0
2007-10-25 09:00:00,97.34,97.48,97.33,97.395,22086100001.0
2007-10-25 09:30:00,97.395,97.56,97.37,97.525,21825700019.0
2007-10-25 10:00:00,97.525,97.7,97.49,97.51,23834599990.0
2007-10-25 10:30:00,97.51,97.74,97.495,97.7,22604500027.0
2007-10-25 11:00:00,97.71,97.805,97.65,97.79,15749399999.0
2007-10-25 11:30:00,97.79,97.845,97.68,97.785,13372700007.0
2007-10-25 12:00:00,97.785,97.955,97.775,97.95,21608200006.0
2007-10-25 12:30:00,97.95,97.975,97.79,97.86,20139900008.0
2007-10-25 13:00:00,97.86,98.12,97.845,98.03,24679500005.0
2007-10-25 13:30:00,98.03,98.075,97.975,97.985,19415599998.0
2007-10-25 14:00:00,97.985,97.995,97.815,97.845,24380299987.0
2007-10-25 14:30:00,97.835,98.145,97.765,98.05,27861900008.0
2007-10-25 15:00:00,98.045,98.075,97.875,97.895,21987400016.0
2007-10-25 15:30:00,97.895,97.895,97.735,97.785,25925700022.0
2007-10-25 16:00:00,97.785,98.095,97.785,97.95,42623500032.0
2007-10-25 16:30:00,97.95,97.965,97.795,97.815,37292500051.0
2007-10-25 17:00:00,97.805,97.845,97.665,97.745,34571700044.0
2007-10-25 17:30:00,97.745,97.875,97.715,97.735,37542700052.0
2007-10-25 18:00:00,97.735,97.765,97.615,97.715,27151100024.0
2007-10-25 18:30:00,97.715,97.765,97.675,97.675,18686400035.0
2007-10-25 19:00:00,97.675,97.725,97.55,97.665,28315900042.0
2007-10-25 19:30:00,97.665,97.73,97.605,97.655,27461500049.0
2007-10-25 20:00:00,97.655,97.705,97.59,97.69,28138800046.0
2007-10-25 20:30:00,97.69,97.855,97.615,97.855,23472500032.0
2007-10-25 21:00:00,97.855,97.865,97.755,97.815,19155300014.0
2007-10-25 21:30:00,97.815,97.835,97.76,97.77,15329400006.0
2007-10-25 22:00:00,97.775,97.89,97.75,97.865,17976200006.0
2007-10-25 22:30:00,97.865,97.92,97.855,97.905,11191000003.0
2007-10-25 23:00:00,97.905,97.955,97.855,97.915,5164500000.0
2007-10-25 23:30:00,97.915,97.995,97.915,97.975,1189700000.0
2007-10-26 00:00:00,97.97,97.985,97.865,97.89,3806600000.0
2007-10-26 00:30:00,97.89,97.97,97.785,97.795,14417100001.0
2007-10-26 01:00:00,97.785,97.83,97.725,97.74,14157200062.0
2007-10-26 01:30:00,97.74,97.885,97.725,97.865,15528200032.0
2007-10-26 02:00:00,97.865,97.93,97.77,97.78,16895100002.0
2007-10-26 02:30:00,97.78,97.99,97.76,97.955,19371400008.0
2007-10-26 03:00:00,97.955,98.03,97.92,97.97,17901400018.0
2007-10-26 03:30:00,97.97,98.03,97.92,98.01,18346000059.0
2007-10-26 04:00:00,98.02,98.04,97.93,98.01,13361900007.0
2007-10-26 04:30:00,98.01,98.115,97.995,98.02,21757100012.0
2007-10-26 05:00:00,98.02,98.04,97.975,97.99,10635800000.0
2007-10-26 05:30:00,97.99,98.08,97.98,97.995,10281500007.0
2007-10-26 06:00:00,97.995,98.02,97.95,97.98,7677199996.0
2007-10-26 06:30:00,97.98,98.1,97.98,98.09,11735300001.0
2007-10-26 07:00:00,98.1,98.105,98.055,98.08,9318700022.0
2007-10-26 07:30:00,98.08,98.145,98.04,98.085,17629600009.0
2007-10-26 08:00:00,98.085,98.285,98.06,98.235,31718900004.0
2007-10-26 08:30:00,98.235,98.435,98.21,98.28,39056000026.0
2007-10-26 09:00:00,98.28,98.375,98.215,98.275,30929200034.0
2007-10-26 09:30:00,98.275,98.295,98.175,98.265,19544900023.0
2007-10-26 10:00:00,98.26,98.295,98.075,98.15,20265500006.0
2007-10-26 10:30:00,98.15,98.215,98.115,98.185,21515200008.0
2007-10-26 11:00:00,98.175,98.235,98.105,98.225,20895700045.0
2007-10-26 11:30:00,98.22,98.275,98.205,98.235,13034500019.0
2007-10-26 12:00:00,98.23,98.355,98.215,98.22,25329600009.0
2007-10-26 12:30:00,98.22,98.295,98.145,98.28,24916800013.0
2007-10-26 13:00:00,98.275,98.305,98.205,98.215,23344400040.0
2007-10-26 13:30:00,98.215,98.26,98.155,98.215,19096800008.0
2007-10-26 14:00:00,98.21,98.325,98.16,98.295,22010950011.0
2007-10-26 14:30:00,98.295,98.39,98.265,98.31,25596300032.0
2007-10-26 15:00:00,98.315,98.345,98.235,98.25,14018400001.0
2007-10-26 15:30:00,98.255,98.345,98.19,98.205,17541800009.0
2007-10-26 16:00:00,98.215,98.285,98.135,98.275,17991700000.0
2007-10-26 16:30:00,98.275,98.285,98.135,98.165,15503500013.0
2007-10-26 17:00:00,98.165,98.165,98.075,98.075,17584700019.0
2007-10-26 17:30:00,98.075,98.155,98.045,98.045,21542300016.0
2007-10-26 18:00:00,98.045,98.115,98.015,98.05,21623100020.0
2007-10-26 18:30:00,98.05,98.23,98.005,98.2,18359600037.0
2007-10-26 19:00:00,98.2,98.265,98.165,98.24,12306099994.0
2007-10-26 19:30:00,98.24,98.24,98.175,98.175,11361400000.0
2007-10-26 20:00:00,98.175,98.2,98.085,98.13,15410300027.0
2007-10-26 20:30:00,98.13,98.13,98.065,98.07,12378100024.0
2007-10-26 21:00:00,98.07,98.095,98.0,98.025,10325700003.0
2007-10-26 21:30:00,98.025,98.13,98.025,98.11,9831600012.0
2007-10-26 22:00:00,98.11,98.205,98.105,98.195,11707800004.0
2007-10-26 22:30:00,98.195,98.21,98.045,98.045,9087800002.0
2007-10-28 23:00:00,98.159,98.185,97.985,98.119,20348099908.0
2007-10-28 23:30:00,98.104,98.143,97.968,98.046,18767399913.0
2007-10-29 00:00:00,98.037,98.105,97.941,98.085,9810199995.0
2007-10-29 00:30:00,98.085,98.185,98.065,98.165,9493500004.0
2007-10-29 01:00:00,98.165,98.225,98.15,98.205,9072200001.0
2007-10-29 01:30:00,98.215,98.24,98.155,98.21,15851799990.0
2007-10-29 02:00:00,98.21,98.26,98.175,98.26,23505099999.0
2007-10-29 02:30:00,98.255,98.265,98.115,98.145,24737099999.0
2007-10-29 03:00:00,98.15,98.195,98.14,98.175,13536899999.0
2007-10-29 03:30:00,98.175,98.26,98.165,98.24,18539699980.0
2007-10-29 04:00:00,98.24,98.27,98.135,98.145,20213199991.0
2007-10-29 04:30:00,98.145,98.185,98.105,98.18,11151400021.0
2007-10-29 05:00:00,98.18,98.195,98.165,98.185,10397999991.0
2007-10-29 05:30:00,98.185,98.205,98.155,98.16,13884299988.0
2007-10-29 06:00:00,98.16,98.24,98.15,98.205,15654199994.0
2007-10-29 06:30:00,98.205,98.21,98.095,98.13,16238100000.0
2007-10-29 07:00:00,98.13,98.24,98.1,98.21,20483700017.0
2007-10-29 07:30:00,98.21,98.25,98.195,98.24,15830800032.0
2007-10-29 08:00:00,98.24,98.28,98.215,98.265,21490899996.0
2007-10-29 08:30:00,98.265,98.39,98.23,98.355,22928299992.0
2007-10-29 09:00:00,98.355,98.355,98.26,98.27,23737299983.0
2007-10-29 09:30:00,98.275,98.38,98.22,98.245,22395899995.0
2007-10-29 10:00:00,98.245,98.3,98.21,98.285,20058999990.0
2007-10-29 10:30:00,98.285,98.31,98.245,98.245,21911799982.0
2007-10-29 11:00:00,98.245,98.295,98.2,98.27,21525599997.0
2007-10-29 11:30:00,98.275,98.28,98.215,98.265,17387899992.0
2007-10-29 12:00:00,98.265,98.355,98.215,98.33,17263599986.0
2007-10-29 12:30:00,98.33,98.475,98.315,98.45,17419299988.0
2007-10-29 13:00:00,98.455,98.635,98.43,98.585,17109499980.0
2007-10-29 13:30:00,98.585,98.73,98.545,98.555,19373800001.0
2007-10-29 14:00:00,98.555,98.575,98.39,98.425,19431399979.0
2007-10-29 14:30:00,98.425,98.435,98.335,98.375,24770700044.0
2007-10-29 15:00:00,98.375,98.445,98.375,98.405,20188899992.0
2007-10-29 15:30:00,98.405,98.535,98.405,98.435,26165700027.0
2007-10-29 16:00:00,98.435,98.445,98.345,98.395,27914100006.0
2007-10-29 16:30:00,98.395,98.45,98.325,98.375,31740300024.0
2007-10-29 17:00:00,98.37,98.495,98.345,98.465,22516400014.0
2007-10-29 17:30:00,98.465,98.51,98.39,98.405,22570500028.0
2007-10-29 18:00:00,98.405,98.54,98.395,98.495,24449100029.0
2007-10-29 18:30:00,98.495,98.515,98.375,98.375,19081999963.0
2007-10-29 19:00:00,98.375,98.47,98.365,98.405,18226400011.0
2007-10-29 19:30:00,98.405,98.47,98.395,98.445,16485699999.0
2007-10-29 20:00:00,98.445,98.455,98.37,98.385,17060200005.0
2007-10-29 20:30:00,98.39,98.395,98.315,98.35,17577899989.0
2007-10-29 21:00:00,98.35,98.395,98.32,98.395,15079399960.0
2007-10-29 21:30:00,98.395,98.445,98.36,98.415,16929899926.0
2007-10-29 22:00:00,98.415,98.475,98.38,98.465,15102199972.0
2007-10-29 22:30:00,98.465,98.485,98.41,98.425,13650899992.0
2007-10-29 23:00:00,98.425,98.525,98.393,98.515,9810899964.0
2007-10-29 23:30:00,98.515,98.515,98.36,98.415,7531099982.0
2007-10-30 00:00:00,98.415,98.49,98.405,98.47,9099299997.0
2007-10-30 00:30:00,98.47,98.495,98.4,98.465,9148100001.0
2007-10-30 01:00:00,98.465,98.47,98.4,98.425,9130400008.0
2007-10-30 01:30:00,98.425,98.455,98.405,98.435,8592999998.0
2007-10-30 02:00:00,98.435,98.46,98.34,98.36,15598800008.0
2007-10-30 02:30:00,98.365,98.39,98.145,98.16,18634399984.0
2007-10-30 03:00:00,98.16,98.25,98.11,98.23,20181500005.0
2007-10-30 03:30:00,98.22,98.3,98.175,98.22,25835299990.0
2007-10-30 04:00:00,98.22,98.225,98.15,98.215,14756699998.0
2007-10-30 04:30:00,98.22,98.26,98.215,98.245,17503700029.0
2007-10-30 05:00:00,98.245,98.27,98.215,98.235,12514800004.0
2007-10-30 05:30:00,98.235,98.27,98.19,98.195,14064500000.0
2007-10-30 06:00:00,98.195,98.225,98.155,98.195,15239399998.0
2007-10-30 06:30:00,98.195,98.195,98.115,98.125,13115199993.0
2007-10-30 07:00:00,98.125,98.165,98.1,98.16,12754299997.0
2007-10-30 07:30:00,98.16,98.28,98.145,98.27,17454699986.0
2007-10-30 08:00:00,98.265,98.27,98.08,98.08,20807700007.0
2007-10-30 08:30:00,98.08,98.135,98.025,98.125,23155900007.0
2007-10-30 09:00:00,98.125,98.165,98.0,98.09,27332299998.0
2007-10-30 09:30:00,98.095,98.27,98.07,98.24,29796300008.0
2007-10-30 10:00:00,98.24,98.375,98.23,98.355,24262599979.0
2007-10-30 10:30:00,98.355,98.5,98.32,98.455,27489599983.0
2007-10-30 11:00:00,98.455,98.46,98.32,98.39,18856199997.0
2007-10-30 11:30:00,98.39,98.45,98.345,98.435,25378599957.0
2007-10-30 12:00:00,98.435,98.52,98.425,98.45,18071899973.0
2007-10-30 12:30:00,98.45,98.495,98.335,98.35,17408800006.0
2007-10-30 13:00:00,98.35,98.59,98.335,98.565,20090999962.0
2007-10-30 13:30:00,98.565,98.65,98.555,98.555,19618199998.0
2007-10-30 14:00:00,98.55,98.675,98.51,98.67,21441100007.0
2007-10-30 14:30:00,98.67,98.73,98.64,98.68,18944499987.0
2007-10-30 15:00:00,98.68,98.785,98.66,98.785,14003099986.0
2007-10-30 15:30:00,98.79,98.79,98.695,98.705,18084399964.0
2007-10-30 16:00:00,98.72,98.89,98.715,98.82,25517099999.0
2007-10-30 16:30:00,98.82,98.85,98.715,98.805,21984599993.0
2007-10-30 17:00:00,98.805,98.805,98.735,98.755,20456100011.0
2007-10-30 17:30:00,98.755,98.825,98.725,98.76,20459939964.0
2007-10-30 18:00:00,98.755,98.775,98.71,98.715,17355799995.0
2007-10-30 18:30:00,98.715,98.925,98.695,98.915,15667899974.0
2007-10-30 19:00:00,98.915,99.04,98.905,98.945,21032199988.0
2007-10-30 19:30:00,98.945,98.965,98.915,98.935,15731399992.0
2007-10-30 20:00:00,98.935,98.955,98.875,98.875,13632599980.0
2007-10-30 20:30:00,98.875,98.965,98.855,98.945,17337899994.0
2007-10-30 21:00:00,98.935,99.015,98.865,98.985,22111199986.0
2007-10-30 21:30:00,98.98,99.015,98.93,98.945,23082299994.0
2007-10-30 22:00:00,98.945,98.975,98.88,98.945,32540899982.0
2007-10-30 22:30:00,98.945,98.975,98.9,98.905,17260999994.0
2007-10-30 23:00:00,98.885,98.904,98.804,98.84,14068300027.0
2007-10-30 23:30:00,98.835,99.03,98.815,99.005,11869900007.0
2007-10-31 00:00:00,99.005,99.015,98.925,98.95,11289300017.0
2007-10-31 00:30:00,98.95,98.99,98.935,98.96,11785999953.0
2007-10-31 01:00:00,98.955,99.04,98.91,99.035,14425000006.0
2007-10-31 01:30:00,99.035,99.065,98.965,99.05,9330299998.0
2007-10-31 02:00:00,99.055,99.06,98.94,98.95,22166600025.0
2007-10-31 02:30:00,98.95,99.02,98.9,98.985,17531999997.0
2007-10-31 03:00:00,98.98,99.065,98.94,98.975,16424799996.0
2007-10-31 03:30:00,98.975,99.075,98.975,99.05,15990800008.0
2007-10-31 04:00:00,99.05,99.07,99.015,99.06,15949299968.0
2007-10-31 04:30:00,99.06,99.065,98.99,99.03,13194200092.0
2007-10-31 05:00:00,99.03,99.085,99.005,99.07,12499299999.0
2007-10-31 05:30:00,99.075,99.1,99.02,99.035,18926600011.0
2007-10-31 06:00:00,99.035,99.08,99.02,99.045,12763500002.0
2007-10-31 06:30:00,99.045,99.06,98.99,98.99,13012299979.0
2007-10-31 07:00:00,98.99,99.01,98.925,98.965,15833100028.0
2007-10-31 07:30:00,98.965,99.04,98.91,99.035,23591900010.0
2007-10-31 08:00:00,99.04,99.04,98.905,99.015,26442500002.0
2007-10-31 08:30:00,99.025,99.075,98.92,98.95,24326200011.0
2007-10-31 09:00:00,98.95,99.195,98.94,99.17,25684600002.0
2007-10-31 09:30:00,99.17,99.205,99.085,99.15,22467399989.0
2007-10-31 10:00:00,99.145,99.3,99.085,99.21,25870600008.0
2007-10-31 10:30:00,99.21,99.42,99.2,99.325,26054900020.0
2007-10-31 11:00:00,99.325,99.35,99.25,99.345,24479799969.0
2007-10-31 11:30:00,99.345,99.385,99.105,99.12,25796600023.0
2007-10-31 12:00:00,99.115,99.305,99.115,99.275,25924300012.0
2007-10-31 12:30:00,99.275,99.275,99.125,99.175,22099200021.0
2007-10-31 13:00:00,99.175,99.325,99.175,99.285,21570000029.0
2007-10-31 13:30:00,99.285,99.335,99.245,99.265,20488600009.0
2007-10-31 14:00:00,99.265,99.385,99.165,99.325,22778700038.0
2007-10-31 14:30:00,99.365,99.38,99.225,99.295,25992600057.0
2007-10-31 15:00:00,99.295,99.4,99.25,99.365,24507000032.0
2007-10-31 15:30:00,99.365,99.41,99.295,99.345,22716599994.0
2007-10-31 16:00:00,99.345,99.435,99.32,99.405,23977800035.0
2007-10-31 16:30:00,99.405,99.49,99.39,99.465,23852300039.0
2007-10-31 17:00:00,99.465,99.465,99.365,99.43,18081900036.0
2007-10-31 17:30:00,99.43,99.515,99.405,99.45,22399900036.0
2007-10-31 18:00:00,99.45,99.52,99.38,99.42,27154500002.0
2007-10-31 18:30:00,99.415,99.46,99.325,99.335,22558600026.0
2007-10-31 19:00:00,99.335,99.385,99.245,99.325,19984100019.0
2007-10-31 19:30:00,99.325,99.365,99.285,99.36,19738700022.0
2007-10-31 20:00:00,99.355,99.39,99.0,99.255,27385199987.0
2007-10-31 20:30:00,99.255,99.745,99.245,99.73,29781000020.0
2007-10-31 21:00:00,99.725,99.725,99.425,99.575,24533699992.0
2007-10-31 21:30:00,99.575,99.615,99.515,99.585,13520199995.0
2007-10-31 22:00:00,99.585,99.61,99.49,99.6,15088600001.0
2007-10-31 22:30:00,99.6,99.675,99.585,99.625,10662800002.0
2007-10-31 23:00:00,99.645,99.645,99.515,99.515,7238500001.0
2007-10-31 23:30:00,99.555,99.585,99.42,99.44,5738899994.0
2007-11-01 00:00:00,99.435,99.51,99.375,99.415,8271300005.0
2007-11-01 00:30:00,99.405,99.525,99.405,99.505,7174300000.0
2007-11-01 01:00:00,99.51,99.57,99.475,99.53,11712000005.0
2007-11-01 01:30:00,99.53,99.54,99.475,99.515,13304000060.0
2007-11-01 02:00:00,99.515,99.59,99.475,99.55,13547000028.0
2007-11-01 02:30:00,99.55,99.58,99.5,99.565,14322700005.0
2007-11-01 03:00:00,99.565,99.57,99.425,99.43,13180099999.0
2007-11-01 03:30:00,99.43,99.47,99.4,99.43,12210599998.0
2007-11-01 04:00:00,99.43,99.51,99.41,99.5,11001300006.0
2007-11-01 04:30:00,99.5,99.52,99.405,99.455,9795300021.0
2007-11-01 05:00:00,99.455,99.465,99.375,99.39,7379300022.0
2007-11-01 05:30:00,99.39,99.43,99.355,99.38,12048600033.0
2007-11-01 06:00:00,99.38,99.4,99.3,99.33,13423700007.0
2007-11-01 06:30:00,99.33,99.37,99.27,99.35,13914100027.0
2007-11-01 07:00:00,99.355,99.415,99.305,99.39,11944800007.0
2007-11-01 07:30:00,99.39,99.44,99.375,99.395,12278500000.0
2007-11-01 08:00:00,99.395,99.47,99.385,99.455,17289999996.0
2007-11-01 08:30:00,99.455,99.55,99.435,99.5,21283000015.0
2007-11-01 09:00:00,99.5,99.665,99.43,99.65,24758599999.0
2007-11-01 09:30:00,99.66,99.69,99.62,99.665,22431500012.0
2007-11-01 10:00:00,99.665,99.67,99.445,99.545,27814200005.0
2007-11-01 10:30:00,99.545,99.6,99.345,99.435,27931400032.0
2007-11-01 11:00:00,99.435,99.525,99.405,99.455,34344200036.0
2007-11-01 11:30:00,99.455,99.59,99.435,99.55,18770100005.0
2007-11-01 12:00:00,99.55,99.655,99.515,99.62,17242300010.0
2007-11-01 12:30:00,99.62,99.665,99.54,99.545,14431599990.0
2007-11-01 13:00:00,99.54,99.62,99.495,99.6,20364700003.0
2007-11-01 13:30:00,99.6,99.79,99.595,99.78,20011799999.0
2007-11-01 14:00:00,99.78,99.8,99.38,99.4,24757599968.0
2007-11-01 14:30:00,99.585,99.62,99.3,99.44,24437900007.0
2007-11-01 15:00:00,99.44,99.44,99.275,99.41,22374100011.0
2007-11-01 15:30:00,99.41,99.415,98.97,99.09,27892100019.0
2007-11-01 16:00:00,99.09,99.105,98.675,98.925,31022100024.0
2007-11-01 16:30:00,98.925,99.095,98.89,99.045,31886400000.0
2007-11-01 17:00:00,99.045,99.38,98.965,99.095,27840900017.0
2007-11-01 17:30:00,99.095,99.33,98.935,99.05,33091499981.0
2007-11-01 18:00:00,99.055,99.435,99.04,99.335,40147599985.0
2007-11-01 18:30:00,99.335,99.395,99.28,99.355,30615000067.0
2007-11-01 19:00:00,99.355,99.46,99.225,99.245,25192300054.0
2007-11-01 19:30:00,99.245,99.295,99.075,99.13,25024100031.0
2007-11-01 20:00:00,99.13,99.295,99.115,99.19,25287300018.0
2007-11-01 20:30:00,99.195,99.38,99.185,99.335,22677400021.0
2007-11-01 21:00:00,99.335,99.345,99.125,99.155,21974699979.0
2007-11-01 21:30:00,99.155,99.24,98.905,98.925,20667900009.0
2007-11-01 22:00:00,98.925,99.045,98.905,98.935,15307900010.0
2007-11-01 22:30:00,98.935,99.025,98.835,98.955,12505699989.0
2007-11-01 23:00:00,98.955,99.198,98.875,98.905,10455200006.0
2007-11-01 23:30:00,98.9,98.95,98.815,98.87,8678100000.0
2007-11-02 00:00:00,98.87,99.07,98.86,99.015,10442700005.0
2007-11-02 00:30:00,99.015,99.015,98.875,98.925,10139699998.0
2007-11-02 01:00:00,98.935,99.0,98.865,98.865,15942800004.0
2007-11-02 01:30:00,98.865,98.915,98.795,98.895,15093500014.0
2007-11-02 02:00:00,98.9,99.11,98.89,99.105,17271600003.0
2007-11-02 02:30:00,99.105,99.15,99.0,99.06,12705100001.0
2007-11-02 03:00:00,99.065,99.095,98.99,99.02,12030500008.0
2007-11-02 03:30:00,99.02,99.235,99.0,99.205,15304500027.0
2007-11-02 04:00:00,99.205,99.22,99.095,99.165,17475200017.0
2007-11-02 04:30:00,99.165,99.26,99.135,99.235,16059199998.0
2007-11-02 05:00:00,99.235,99.34,99.19,99.28,15321100004.0
2007-11-02 05:30:00,99.28,99.29,99.235,99.27,8944899998.0
2007-11-02 06:00:00,99.27,99.295,99.2,99.215,10703200001.0
2007-11-02 06:30:00,99.215,99.215,99.095,99.14,24015800023.0
2007-11-02 07:00:00,99.14,99.2,99.035,99.04,16233300005.0
2007-11-02 07:30:00,99.035,99.1,99.02,99.07,15833100007.0
2007-11-02 08:00:00,99.07,99.07,98.86,99.025,22755600011.0
2007-11-02 08:30:00,99.025,99.19,98.975,99.18,24865300017.0
2007-11-02 09:00:00,99.185,99.325,99.175,99.32,27614600001.0
2007-11-02 09:30:00,99.32,99.41,99.28,99.35,28640800009.0
2007-11-02 10:00:00,99.35,99.51,99.305,99.44,27906799942.0
2007-11-02 10:30:00,99.44,99.58,99.42,99.545,26872099975.0
2007-11-02 11:00:00,99.54,99.615,99.47,99.495,29166400033.0
2007-11-02 11:30:00,99.495,99.66,99.42,99.435,27117899999.0
2007-11-02 12:00:00,99.44,99.54,99.4,99.445,19678399990.0
2007-11-02 12:30:00,99.445,99.465,99.355,99.4,22096399983.0
2007-11-02 13:00:00,99.41,99.5,99.265,99.35,22300399975.0
2007-11-02 13:30:00,99.345,99.555,99.265,99.46,25531599971.0
2007-11-02 14:00:00,99.46,99.64,99.43,99.475,24342999943.0
2007-11-02 14:30:00,99.475,99.835,99.415,99.665,24945300001.0
2007-11-02 15:00:00,99.665,99.87,99.64,99.69,29341599985.0
2007-11-02 15:30:00,99.69,99.735,99.35,99.515,28381300013.0
2007-11-02 16:00:00,99.505,99.605,99.345,99.575,33976900012.0
2007-11-02 16:30:00,99.575,99.665,99.43,99.555,37289799897.0
2007-11-02 17:00:00,99.555,99.595,99.355,99.375,32031099901.0
2007-11-02 17:30:00,99.375,99.6,99.365,99.385,42450399928.0
2007-11-02 18:00:00,99.385,99.54,99.38,99.52,35796499938.0
2007-11-02 18:30:00,99.52,99.655,99.475,99.535,40924899935.0
2007-11-02 19:00:00,99.535,99.615,99.465,99.515,30883299968.0
2007-11-02 19:30:00,99.515,99.6,99.48,99.55,25281199946.0
2007-11-02 20:00:00,99.55,99.575,99.425,99.48,24211899980.0
2007-11-02 20:30:00,99.48,99.485,99.38,99.395,24575199910.0
2007-11-02 21:00:00,99.395,99.53,99.395,99.445,21647799967.0
2007-11-02 21:30:00,99.445,99.615,99.43,99.53,20742800003.0
2007-11-02 22:00:00,99.53,99.685,99.515,99.615,12961399995.0
2007-11-02 22:30:00,99.615,99.645,99.47,99.485,13256799982.0
2007-11-05 00:00:00,99.482,99.51,99.395,99.435,13371600005.0
2007-11-05 00:30:00,99.435,99.495,99.4,99.465,10164799999.0
2007-11-05 01:00:00,99.465,99.515,99.425,99.48,17792199991.0
2007-11-05 01:30:00,99.485,99.495,99.4,99.425,18130199990.0
2007-11-05 02:00:00,99.425,99.455,99.215,99.37,28061600001.0
2007-11-05 02:30:00,99.37,99.47,99.3,99.455,20554200046.0
2007-11-05 03:00:00,99.455,99.57,99.43,99.455,23733100029.0
2007-11-05 03:30:00,99.455,99.455,99.35,99.385,13780600002.0
2007-11-05 04:00:00,99.385,99.48,99.365,99.445,15155000009.0
2007-11-05 04:30:00,99.44,99.455,99.37,99.38,13746200000.0
2007-11-05 05:00:00,99.38,99.385,99.265,99.275,16811099999.0
2007-11-05 05:30:00,99.285,99.36,99.26,99.3,12479800002.0
2007-11-05 06:00:00,99.3,99.375,99.265,99.295,12791100002.0
2007-11-05 06:30:00,99.295,99.33,99.249,99.31,11938100000.0
2007-11-05 07:00:00,99.31,99.31,99.24,99.25,9608399991.0
2007-11-05 07:30:00,99.25,99.46,99.25,99.45,10771099998.0
2007-11-05 08:00:00,99.45,99.51,99.345,99.365,13445199996.0
2007-11-05 08:30:00,99.365,99.44,99.33,99.42,13049800000.0
2007-11-05 09:00:00,99.42,99.43,99.31,99.335,23097399985.0
2007-11-05 09:30:00,99.335,99.385,99.085,99.195,31829400006.0
2007-11-05 10:00:00,99.195,99.195,99.0,99.065,35111799919.0
2007-11-05 10:30:00,99.065,99.23,99.02,99.18,28121799910.0
2007-11-05 11:00:00,99.18,99.235,99.13,99.155,23107199929.0
2007-11-05 11:30:00,99.155,99.18,99.005,99.04,29143799922.0
2007-11-05 12:00:00,99.04,99.1,98.945,99.055,26230799957.0
2007-11-05 12:30:00,99.055,99.075,98.9,98.98,22406099935.0
2007-11-05 13:00:00,98.98,99.035,98.825,99.0,26295699878.0
2007-11-05 13:30:00,99.0,99.075,98.96,98.975,23721099918.0
2007-11-05 14:00:00,98.975,99.05,98.875,98.98,24398999923.0
2007-11-05 14:30:00,98.98,99.065,98.895,99.055,19783499979.0
2007-11-05 15:00:00,99.055,99.18,99.0,99.09,35354800151.0
2007-11-05 15:30:00,99.08,99.155,99.04,99.115,38377200152.0
2007-11-05 16:00:00,99.12,99.16,99.005,99.035,24509500000.0
2007-11-05 16:30:00,99.035,99.175,99.0,99.075,38954299858.0
2007-11-05 17:00:00,99.075,99.275,99.065,99.185,39259499942.0
2007-11-05 17:30:00,99.185,99.3,99.16,99.245,39952199889.0
2007-11-05 18:00:00,99.245,99.305,99.135,99.18,38446099922.0
2007-11-05 18:30:00,99.18,99.335,99.15,99.27,36000699864.0
2007-11-05 19:00:00,99.27,99.295,99.225,99.26,28877999949.0
2007-11-05 19:30:00,99.26,99.335,99.22,99.32,25056899992.0
2007-11-05 20:00:00,99.32,99.345,99.18,99.19,25381499947.0
2007-11-05 20:30:00,99.19,99.205,99.055,99.12,29328899990.0
2007-11-05 21:00:00,99.12,99.17,99.065,99.085,28235299939.0
2007-11-05 21:30:00,99.085,99.245,99.075,99.18,25298999994.0
2007-11-05 22:00:00,99.18,99.43,99.145,99.345,32416099997.0
2007-11-05 22:30:00,99.345,99.365,99.235,99.255,22791599970.0
2007-11-05 23:00:00,99.255,99.315,99.17,99.18,21021499987.0
2007-11-05 23:30:00,99.18,99.255,99.165,99.235,17164899990.0
2007-11-06 00:00:00,99.225,99.295,99.175,99.265,8809600014.0
2007-11-06 00:30:00,99.255,99.305,99.195,99.26,10921799997.0
2007-11-06 01:00:00,99.26,99.26,99.145,99.22,15695900000.0
2007-11-06 01:30:00,99.22,99.255,99.1,99.125,18475400002.0
2007-11-06 02:00:00,99.125,99.225,99.1,99.195,19585200002.0
2007-11-06 02:30:00,99.195,99.29,99.18,99.245,13774500017.0
2007-11-06 03:00:00,99.25,99.345,99.205,99.22,16008199991.0
2007-11-06 03:30:00,99.22,99.315,99.205,99.295,15293299997.0
2007-11-06 04:00:00,99.29,99.32,99.18,99.205,15826000008.0
2007-11-06 04:30:00,99.205,99.305,99.205,99.3,13783200007.0
2007-11-06 05:00:00,99.3,99.34,99.275,99.325,13803300006.0
2007-11-06 05:30:00,99.325,99.495,99.295,99.47,17055100000.0
2007-11-06 06:00:00,99.47,99.475,99.4,99.42,16452200004.0
2007-11-06 06:30:00,99.42,99.545,99.39,99.46,19271699999.0
2007-11-06 07:00:00,99.46,99.53,99.445,99.475,13399500000.0
2007-11-06 07:30:00,99.47,99.57,99.47,99.525,16291399989.0
2007-11-06 08:00:00,99.525,99.565,99.47,99.505,19180199995.0
2007-11-06 08:30:00,99.505,99.675,99.495,99.63,16813299997.0
2007-11-06 09:00:00,99.63,99.755,99.615,99.68,24532200003.0
2007-11-06 09:30:00,99.68,100.055,99.67,99.97,19886500004.0
2007-11-06 10:00:00,99.97,100.045,99.9,99.98,14905600000.0
2007-11-06 10:30:00,99.975,100.01,99.87,99.985,13562400001.0
2007-11-06 11:00:00,99.985,100.02,99.82,99.965,16802200002.0
2007-11-06 11:30:00,99.965,100.02,99.895,99.975,13153100011.0
2007-11-06 12:00:00,99.97,100.045,99.965,100.015,16976000007.0
2007-11-06 12:30:00,100.015,100.045,99.96,99.99,11891700001.0
2007-11-06 13:00:00,99.99,100.22,99.975,100.155,16303399999.0
2007-11-06 13:30:00,100.155,100.295,100.13,100.23,19213299996.0
2007-11-06 14:00:00,100.23,100.285,100.18,100.205,15927250000.0
2007-11-06 14:30:00,100.205,100.215,100.075,100.075,10179300003.0
2007-11-06 15:00:00,100.075,100.2,100.055,100.175,11314100025.0
2007-11-06 15:30:00,100.175,100.2,100.095,100.145,13315800016.0
2007-11-06 16:00:00,100.14,100.17,100.01,100.15,16512799990.0
2007-11-06 16:30:00,100.155,100.265,100.125,100.135,29190300015.0
2007-11-06 17:00:00,100.135,100.19,100.075,100.11,23442200020.0
2007-11-06 17:30:00,100.11,100.125,99.775,99.805,29647199968.0
2007-11-06 18:00:00,99.805,99.975,99.805,99.935,25820099998.0
2007-11-06 18:30:00,99.935,100.035,99.84,99.965,24678600010.0
2007-11-06 19:00:00,99.965,100.045,99.93,99.995,22561600002.0
2007-11-06 19:30:00,99.995,100.015,99.905,99.99,17772599997.0
2007-11-06 20:00:00,99.99,100.05,99.965,100.005,21141499989.0
2007-11-06 20:30:00,100.005,100.08,99.995,100.0,15677499996.0
2007-11-06 21:00:00,100.0,100.05,99.975,99.985,17647500012.0
2007-11-06 21:30:00,99.985,100.025,99.935,99.975,20738200017.0
2007-11-06 22:00:00,99.975,100.12,99.975,100.1,17775900010.0
2007-11-06 22:30:00,100.105,100.16,100.06,100.145,14405900006.0
2007-11-06 23:00:00,100.145,100.16,100.095,100.145,11037300000.0
2007-11-06 23:30:00,100.145,100.245,100.125,100.215,14904700001.0
2007-11-07 00:00:00,100.215,100.235,100.115,100.145,9170700004.0
2007-11-07 00:30:00,100.145,100.215,100.075,100.215,9010699996.0
2007-11-07 01:00:00,100.215,100.305,100.135,100.265,9688300001.0
2007-11-07 01:30:00,100.265,100.275,100.2,100.255,9514000002.0
2007-11-07 02:00:00,100.255,100.28,100.19,100.225,17175499996.0
2007-11-07 02:30:00,100.225,100.25,100.185,100.225,27250899979.0
2007-11-07 03:00:00,100.225,100.245,100.185,100.215,17900300000.0
2007-11-07 03:30:00,100.215,100.225,100.155,100.18,19089000012.0
2007-11-07 04:00:00,100.18,100.64,100.175,100.565,25546700011.0
2007-11-07 04:30:00,100.565,100.725,100.34,100.46,42206100012.0
2007-11-07 05:00:00,100.46,100.575,100.415,100.485,23857099997.0
2007-11-07 05:30:00,100.485,100.53,100.37,100.42,17991099997.0
2007-11-07 06:00:00,100.42,100.42,100.275,100.36,19744800000.0
2007-11-07 06:30:00,100.36,100.43,100.3,100.32,22853399986.0
2007-11-07 07:00:00,100.32,100.36,100.19,100.345,24512999991.0
2007-11-07 07:30:00,100.35,100.36,100.095,100.215,21729699996.0
2007-11-07 08:00:00,100.215,100.315,100.14,100.25,14740300001.0
2007-11-07 08:30:00,100.25,100.3,100.17,100.235,12805299992.0
2007-11-07 09:00:00,100.235,100.24,99.945,99.98,24037399997.0
2007-11-07 09:30:00,99.98,100.12,99.89,100.095,17717200003.0
2007-11-07 10:00:00,100.095,100.11,99.925,99.985,25678399933.0
2007-11-07 10:30:00,99.985,100.175,99.98,100.145,22980899989.0
2007-11-07 11:00:00,100.145,100.495,100.105,100.305,27725899959.0
2007-11-07 11:30:00,100.305,100.345,100.105,100.275,22568099986.0
2007-11-07 12:00:00,100.275,100.285,99.995,100.07,26291399966.0
2007-11-07 12:30:00,100.075,100.085,99.915,100.03,29095400052.0
2007-11-07 13:00:00,100.03,100.04,99.865,100.005,23072000008.0
2007-11-07 13:30:00,100.015,100.08,99.955,99.97,33450400001.0
2007-11-07 14:00:00,99.965,99.995,99.725,99.83,38579700014.0
2007-11-07 14:30:00,99.83,100.095,99.795,100.025,32883149921.0
2007-11-07 15:00:00,100.025,100.215,99.985,100.115,35083899901.0
2007-11-07 15:30:00,100.115,100.18,99.975,100.145,32614999974.0
2007-11-07 16:00:00,100.145,100.205,100.09,100.165,36310899949.0
2007-11-07 16:30:00,100.165,100.195,100.025,100.145,37237299950.0
2007-11-07 17:00:00,100.145,100.175,99.945,99.985,33626700008.0
2007-11-07 17:30:00,99.99,100.005,99.795,99.825,36991899998.0
2007-11-07 18:00:00,99.825,99.915,99.75,99.875,32925200000.0
2007-11-07 18:30:00,99.875,99.935,99.795,99.935,32972799941.0
2007-11-07 19:00:00,99.935,99.935,99.745,99.815,28143999954.0
2007-11-07 19:30:00,99.815,99.865,99.765,99.815,27652399973.0
2007-11-07 20:00:00,99.815,99.875,99.655,99.83,30827000052.0
2007-11-07 20:30:00,99.715,99.885,99.685,99.805,27131800054.0
2007-11-07 21:00:00,99.805,99.885,99.725,99.825,28191100004.0
2007-11-07 21:30:00,99.825,99.895,99.725,99.725,28101649974.0
2007-11-07 22:00:00,99.725,99.775,99.515,99.585,27139399993.0
2007-11-07 22:30:00,99.575,99.615,99.345,99.445,29817899987.0
2007-11-07 23:00:00,99.445,99.565,99.435,99.56,20164499995.0
2007-11-07 23:30:00,99.56,99.565,99.315,99.325,17074900011.0
2007-11-08 00:00:00,99.325,99.325,98.89,99.02,16684800006.0
2007-11-08 00:30:00,99.02,99.15,98.945,99.115,18624500010.0
2007-11-08 01:00:00,99.115,99.235,99.045,99.225,21499600003.0
2007-11-08 01:30:00,99.225,99.32,99.11,99.275,22970100015.0
2007-11-08 02:00:00,99.275,99.48,99.205,99.455,18857900012.0
2007-11-08 02:30:00,99.45,99.73,99.345,99.52,24878899993.0
2007-11-08 03:00:00,99.52,99.89,99.495,99.83,15074700001.0
2007-11-08 03:30:00,99.83,99.885,99.655,99.77,13760500000.0
2007-11-08 04:00:00,99.77,99.78,99.62,99.66,10341799994.0
2007-11-08 04:30:00,99.66,99.73,99.59,99.7,8507699995.0
2007-11-08 05:00:00,99.7,99.7,99.47,99.55,8116900000.0
2007-11-08 05:30:00,99.55,99.56,99.42,99.46,12175899998.0
2007-11-08 06:00:00,99.46,99.54,99.44,99.5,9113200000.0
2007-11-08 06:30:00,99.495,99.555,99.44,99.485,12864100000.0
2007-11-08 07:00:00,99.485,99.555,99.38,99.55,16605099994.0
2007-11-08 07:30:00,99.55,99.61,99.515,99.53,10854200000.0
2007-11-08 08:00:00,99.53,99.57,99.39,99.555,18805600000.0
2007-11-08 08:30:00,99.555,99.6,99.335,99.335,16996600000.0
2007-11-08 09:00:00,99.335,99.58,99.24,99.505,19467299999.0
2007-11-08 09:30:00,99.505,99.615,99.48,99.545,20482950019.0
2007-11-08 10:00:00,99.545,99.765,99.51,99.65,29962750000.0
2007-11-08 10:30:00,99.655,99.845,99.605,99.825,26747699988.0
2007-11-08 11:00:00,99.815,99.89,99.725,99.79,31001399895.0
2007-11-08 11:30:00,99.79,99.915,99.755,99.785,28651449985.0
2007-11-08 12:00:00,99.785,99.875,99.69,99.845,28797099983.0
2007-11-08 12:30:00,99.845,99.885,99.785,99.835,25023150006.0
2007-11-08 13:00:00,99.835,99.915,99.785,99.82,19611349996.0
2007-11-08 13:30:00,99.825,99.955,99.8,99.895,19413950008.0
2007-11-08 14:00:00,99.895,100.035,99.805,99.965,30941799993.0
2007-11-08 14:30:00,99.975,100.015,99.87,99.92,27330099979.0
2007-11-08 15:00:00,99.92,100.005,99.78,99.845,28384199985.0
2007-11-08 15:30:00,99.845,99.935,99.795,99.895,23075349953.0
2007-11-08 16:00:00,99.89,99.995,99.785,99.825,23580449969.0
2007-11-08 16:30:00,99.825,99.935,99.685,99.91,28701699962.0
2007-11-08 17:00:00,99.91,100.14,99.84,100.025,35087349992.0
2007-11-08 17:30:00,100.025,100.055,99.82,99.935,33325400022.0
2007-11-08 18:00:00,99.935,100.03,99.875,99.995,30915449974.0
2007-11-08 18:30:00,99.995,100.075,99.945,99.995,32142499985.0
2007-11-08 19:00:00,99.995,100.005,99.665,99.87,12134999999.0
2007-11-08 19:30:00,99.87,99.925,99.71,99.82,13504899992.0
2007-11-08 20:00:00,99.82,99.915,99.68,99.845,13497999993.0
2007-11-08 20:30:00,99.845,99.935,99.705,99.825,9915899995.0
2007-11-08 21:00:00,99.825,99.825,99.695,99.72,12150600005.0
2007-11-08 21:30:00,99.72,99.74,99.56,99.715,12300700001.0
2007-11-08 22:00:00,99.71,99.88,99.635,99.81,16958600009.0
2007-11-08 22:30:00,99.81,100.05,99.77,99.935,10836900007.0
2007-11-08 23:00:00,99.935,99.955,99.835,99.845,13683299974.0
2007-11-08 23:30:00,99.84,99.905,99.795,99.795,13100999980.0
2007-11-09 00:00:00,99.745,99.94,99.745,99.905,8970599998.0
2007-11-09 00:30:00,99.905,99.945,99.855,99.865,10095400005.0
2007-11-09 01:00:00,99.865,99.915,99.805,99.825,11387199999.0
2007-11-09 01:30:00,99.825,100.005,99.805,99.965,8442499999.0
2007-11-09 02:00:00,99.965,100.245,99.94,100.22,18655400019.0
2007-11-09 02:30:00,100.225,100.28,100.165,100.205,20226999961.0
2007-11-09 03:00:00,100.205,100.375,100.105,100.225,25345999997.0
2007-11-09 03:30:00,100.225,100.385,100.07,100.125,24664099959.0
2007-11-09 04:00:00,100.125,100.255,100.055,100.105,19401899981.0
2007-11-09 04:30:00,100.105,100.225,100.095,100.125,12955599990.0
2007-11-09 05:00:00,100.125,100.225,100.015,100.215,10438099978.0
2007-11-09 05:30:00,100.215,100.375,100.215,100.295,18746699963.0
2007-11-09 06:00:00,100.295,100.365,100.255,100.345,12447899998.0
2007-11-09 06:30:00,100.345,100.455,100.34,100.435,16867200013.0
2007-11-09 07:00:00,100.435,100.495,100.385,100.41,15694399968.0
2007-11-09 07:30:00,100.41,100.415,100.305,100.385,17543299947.0
2007-11-09 08:00:00,100.385,100.445,100.245,100.31,24643100053.0
2007-11-09 08:30:00,100.305,100.32,100.145,100.145,8433200006.0
2007-11-09 09:00:00,100.145,100.255,100.145,100.225,5968500002.0
2007-11-09 09:30:00,100.225,100.29,100.08,100.185,17132999988.0
2007-11-09 10:00:00,100.185,100.19,99.83,99.925,23029650054.0
2007-11-09 10:30:00,99.925,100.06,99.925,99.985,20663200024.0
2007-11-09 11:00:00,99.99,100.015,99.815,99.915,24658200012.0
2007-11-09 11:30:00,99.915,99.935,99.615,99.66,23099400020.0
2007-11-09 12:00:00,99.66,99.7,99.425,99.445,25266400000.0
2007-11-09 12:30:00,99.445,99.46,98.805,99.155,23327799975.0
2007-11-09 13:00:00,99.155,99.295,98.985,99.015,20058399985.0
2007-11-09 13:30:00,99.015,99.195,98.805,98.955,18506000009.0
2007-11-09 14:00:00,98.955,99.17,98.865,99.01,37559249965.0
2007-11-09 14:30:00,99.015,99.135,98.94,99.045,25459799990.0
2007-11-09 15:00:00,99.045,99.17,98.885,99.005,16824400012.0
2007-11-09 15:30:00,99.005,99.09,98.835,98.94,20022099972.0
2007-11-09 16:00:00,98.95,99.085,98.65,98.66,17933900018.0
2007-11-09 16:30:00,98.63,98.83,98.6,98.6,37136849983.0
2007-11-09 17:00:00,98.6,98.945,98.555,98.895,34466799989.0
2007-11-09 17:30:00,98.9,98.95,98.65,98.69,34386700017.0
2007-11-09 18:00:00,98.69,98.815,98.55,98.63,36803699990.0
2007-11-09 18:30:00,98.625,98.77,98.525,98.725,32276399987.0
2007-11-09 19:00:00,98.725,98.8,98.565,98.75,33302799980.0
2007-11-09 19:30:00,98.75,98.925,98.7,98.72,26988700015.0
2007-11-09 20:00:00,98.72,98.815,98.615,98.655,21541800007.0
2007-11-09 20:30:00,98.655,98.7,98.555,98.555,8991400001.0
2007-11-09 21:00:00,98.555,98.735,98.54,98.645,10417400005.0
2007-11-09 21:30:00,98.645,98.8,98.6,98.745,9631450005.0
2007-11-09 22:00:00,98.755,98.85,98.725,98.83,9323349991.0
2007-11-09 22:30:00,98.83,98.855,98.525,98.535,15720599992.0
2007-11-09 23:00:00,98.525,98.657,98.495,98.64,12739800006.0
2007-11-09 23:30:00,98.637,98.64,98.509,98.546,15142900005.0
2007-11-12 00:00:00,98.206,98.36,98.145,98.31,13156699999.0
2007-11-12 00:30:00,98.31,98.38,98.175,98.31,19309400059.0
2007-11-12 01:00:00,98.32,98.42,98.28,98.41,17971000052.0
2007-11-12 01:30:00,98.41,98.55,98.375,98.46,20832900003.0
2007-11-12 02:00:00,98.46,98.545,98.385,98.505,27890700061.0
2007-11-12 02:30:00,98.505,98.525,98.195,98.285,34906099934.0
2007-11-12 03:00:00,98.275,98.365,98.205,98.31,20905099979.0
2007-11-12 03:30:00,98.31,98.38,98.215,98.36,11211500005.0
2007-11-12 04:00:00,98.37,98.41,98.3,98.335,5942300005.0
2007-11-12 04:30:00,98.335,98.345,98.25,98.28,12499499990.0
2007-11-12 05:00:00,98.275,98.315,97.92,97.99,17924099982.0
2007-11-12 05:30:00,97.99,98.02,97.71,97.945,21894899942.0
2007-11-12 06:00:00,97.95,97.99,97.735,97.795,17627099994.0
2007-11-12 06:30:00,97.795,97.965,97.795,97.925,10496999988.0
2007-11-12 07:00:00,97.925,98.075,97.885,97.995,15535199996.0
2007-11-12 07:30:00,97.995,98.145,97.96,98.135,13343199998.0
2007-11-12 08:00:00,98.135,98.145,97.935,98.005,11067599983.0
2007-11-12 08:30:00,98.005,98.23,97.96,98.105,8206199997.0
2007-11-12 09:00:00,98.11,98.155,97.905,98.115,13589700004.0
2007-11-12 09:30:00,98.115,98.475,98.025,98.165,16506400033.0
2007-11-12 10:00:00,98.155,98.24,98.05,98.05,24523099993.0
2007-11-12 10:30:00,98.05,98.21,97.93,97.965,20788099999.0
2007-11-12 11:00:00,97.965,98.285,97.875,98.165,18054399988.0
2007-11-12 11:30:00,98.165,98.215,97.905,97.95,23139300022.0
2007-11-12 12:00:00,97.95,98.08,97.795,97.805,21530699978.0
2007-11-12 12:30:00,97.815,97.855,97.545,97.565,22731700002.0
2007-11-12 13:00:00,97.565,97.565,97.16,97.475,17678250003.0
2007-11-12 13:30:00,97.475,97.595,96.94,97.075,27742300004.0
2007-11-12 14:00:00,97.075,97.325,96.84,97.035,23349200025.0
2007-11-12 14:30:00,97.035,97.41,96.935,97.235,24071400004.0
2007-11-12 15:00:00,97.225,97.36,97.045,97.17,20021249998.0
2007-11-12 15:30:00,97.17,97.23,96.995,97.01,16219200006.0
2007-11-12 16:00:00,97.015,97.065,96.825,96.955,18470900005.0
2007-11-12 16:30:00,96.955,97.345,96.925,97.2,21041900004.0
2007-11-12 17:00:00,97.185,97.195,96.925,96.99,16155000003.0
2007-11-12 17:30:00,96.99,97.055,96.825,97.025,15973700006.0
2007-11-12 18:00:00,97.035,97.185,96.955,97.095,16269000017.0
2007-11-12 18:30:00,97.095,97.345,97.04,97.185,15485100013.0
2007-11-12 19:00:00,97.185,97.44,97.085,97.435,9536600002.0
2007-11-12 19:30:00,97.435,97.52,97.235,97.33,9322599999.0
2007-11-12 20:00:00,97.33,97.445,97.245,97.415,7402800005.0
2007-11-12 20:30:00,97.415,97.42,97.25,97.275,8498999998.0
2007-11-12 21:00:00,97.275,97.47,97.265,97.45,9837999996.0
2007-11-12 21:30:00,97.445,97.59,97.435,97.525,8527500006.0
2007-11-12 22:00:00,97.515,97.535,97.31,97.34,10831299985.0
2007-11-12 22:30:00,97.34,97.375,97.04,97.11,13538199983.0
2007-11-12 23:00:00,97.11,97.22,96.9,97.055,19763999956.0
2007-11-12 23:30:00,97.055,97.07,96.86,96.9,13319999992.0
2007-11-13 00:00:00,96.91,97.17,96.76,97.035,19459299932.0
2007-11-13 00:30:00,97.035,97.09,96.95,97.04,21144799956.0
2007-11-13 01:00:00,97.04,97.04,96.94,96.955,24651149949.0
2007-11-13 01:30:00,96.96,97.07,96.92,97.01,24682450025.0
2007-11-13 02:00:00,97.01,97.29,96.98,97.26,29048700006.0
2007-11-13 02:30:00,97.26,97.69,97.22,97.435,40099700070.0
2007-11-13 03:00:00,97.435,97.585,97.315,97.585,15546299999.0
2007-11-13 03:30:00,97.585,97.95,97.56,97.82,34388449980.0
2007-11-13 04:00:00,97.82,97.845,97.625,97.68,16523350014.0
2007-11-13 04:30:00,97.68,97.75,97.485,97.5,17807699967.0
2007-11-13 05:00:00,97.5,97.655,97.5,97.6,14301199986.0
2007-11-13 05:30:00,97.6,97.6,97.405,97.45,15850800033.0
2007-11-13 06:00:00,97.45,97.62,97.37,97.59,21852599995.0
2007-11-13 06:30:00,97.59,97.8,97.51,97.76,27196399990.0
2007-11-13 07:00:00,97.76,97.8,97.67,97.735,24236699981.0
2007-11-13 07:30:00,97.735,97.85,97.585,97.645,24650999951.0
2007-11-13 08:00:00,97.645,97.775,97.575,97.745,25970000012.0
2007-11-13 08:30:00,97.745,98.07,97.715,98.025,9982499999.0
2007-11-13 09:00:00,98.025,98.13,97.84,98.055,20602900006.0
2007-11-13 09:30:00,98.055,98.06,97.695,97.87,28366600002.0
2007-11-13 10:00:00,97.87,97.92,97.77,97.78,27123000049.0
2007-11-13 10:30:00,97.78,97.81,97.44,97.6,29930400013.0
2007-11-13 11:00:00,97.59,97.8,97.56,97.64,44408499986.0
2007-11-13 11:30:00,97.64,97.7,97.4,97.495,37676800022.0
2007-11-13 12:00:00,97.5,97.615,97.455,97.525,28282249948.0
2007-11-13 12:30:00,97.51,97.655,97.395,97.515,29165749963.0
2007-11-13 13:00:00,97.515,97.795,97.495,97.52,33958300010.0
2007-11-13 13:30:00,97.52,97.97,97.485,97.715,26642400006.0
2007-11-13 14:00:00,97.715,97.995,97.67,97.975,33690200032.0
2007-11-13 14:30:00,97.975,97.985,97.76,97.905,34855400016.0
2007-11-13 15:00:00,97.905,98.065,97.695,97.765,25825800000.0
2007-11-13 15:30:00,97.765,97.965,97.745,97.915,32580400028.0
2007-11-13 16:00:00,97.915,98.055,97.845,97.855,27611199997.0
2007-11-13 16:30:00,97.855,98.105,97.845,97.955,26855600013.0
2007-11-13 17:00:00,97.96,98.11,97.915,98.075,33521999938.0
2007-11-13 17:30:00,98.075,98.17,98.005,98.015,24459899969.0
2007-11-13 18:00:00,98.015,98.145,97.995,98.125,27476700044.0
2007-11-13 18:30:00,98.125,98.14,97.945,97.975,32068700005.0
2007-11-13 19:00:00,97.975,98.08,97.915,97.995,38150999993.0
2007-11-13 19:30:00,97.995,98.1,97.93,97.955,35092699899.0
2007-11-13 20:00:00,97.955,98.11,97.945,98.065,42563999974.0
2007-11-13 20:30:00,98.1,98.29,98.06,98.21,52578199932.0
2007-11-13 21:00:00,98.075,98.36,98.035,98.33,44525999934.0
2007-11-13 21:30:00,98.075,98.295,98.07,98.205,28258399977.0
2007-11-13 22:00:00,98.205,98.42,98.205,98.32,37084199972.0
2007-11-13 22:30:00,98.32,98.45,98.27,98.325,38066699993.0
2007-11-13 23:00:00,98.325,98.435,98.3,98.425,36624700014.0
2007-11-13 23:30:00,98.425,98.54,98.335,98.48,38098499990.0
2007-11-14 00:00:00,98.49,98.58,98.25,98.53,43765399958.0
2007-11-14 00:30:00,98.54,98.76,98.41,98.71,49382899970.0
2007-11-14 01:00:00,98.49,98.88,98.415,98.85,62147799999.0
2007-11-14 01:30:00,98.84,98.89,98.55,98.86,45112099993.0
2007-11-14 02:00:00,98.85,98.86,98.63,98.76,44845700066.0
2007-11-14 02:30:00,98.77,98.86,98.67,98.85,57576000270.0
2007-11-14 03:00:00,98.8,98.82,98.73,98.765,59400800245.0
2007-11-14 03:30:00,98.765,98.92,98.67,98.86,55698199964.0
2007-11-14 04:00:00,98.79,98.94,98.73,98.8,48838500089.0
2007-11-14 04:30:00,98.8,99.0,98.8,98.97,40935499996.0
2007-11-14 05:00:00,98.855,98.98,98.83,98.935,43582099888.0
2007-11-14 05:30:00,98.935,99.03,98.88,98.91,38061500028.0
2007-11-14 06:00:00,98.97,98.98,98.83,98.885,42757100012.0
2007-11-14 06:30:00,98.885,99.04,98.85,98.895,46446499998.0
2007-11-14 07:00:00,99.0,99.17,98.845,99.12,38010599969.0
2007-11-14 07:30:00,99.13,99.25,98.97,99.08,36322199999.0
2007-11-14 08:00:00,99.1,99.17,99.005,99.11,43808200068.0
2007-11-14 08:30:00,99.11,99.26,99.07,99.09,41526299999.0
2007-11-14 09:00:00,99.095,99.14,99.02,99.05,27327500023.0
2007-11-14 09:30:00,99.065,99.26,98.97,99.075,30354050024.0
2007-11-14 10:00:00,99.075,99.08,98.845,99.03,38231550032.0
2007-11-14 10:30:00,99.03,99.13,98.87,98.92,37122100038.0
2007-11-14 11:00:00,98.915,99.37,98.905,99.0,33646800032.0
2007-11-14 11:30:00,99.0,99.305,98.97,99.305,26646600014.0
2007-11-14 12:00:00,99.305,99.485,99.245,99.375,25503300023.0
2007-11-14 12:30:00,99.385,99.6,99.24,99.44,24998000009.0
2007-11-14 13:00:00,99.45,99.5,99.265,99.27,25069499995.0
2007-11-14 13:30:00,99.27,99.33,98.85,99.135,35254249946.0
2007-11-14 14:00:00,99.14,99.22,99.03,99.1,36629399997.0
2007-11-14 14:30:00,99.1,99.48,99.03,99.14,42586700000.0
2007-11-14 15:00:00,99.14,99.61,99.125,99.175,33698999962.0
2007-11-14 15:30:00,99.195,99.61,99.16,99.45,38232799986.0
2007-11-14 16:00:00,99.45,99.78,99.35,99.74,46816299932.0
2007-11-14 16:30:00,99.735,99.75,99.35,99.4,52981349863.0
2007-11-14 17:00:00,99.395,99.5,99.23,99.41,48908900015.0
2007-11-14 17:30:00,99.25,99.51,99.07,99.36,46729299892.0
2007-11-14 18:00:00,99.36,99.38,99.165,99.24,43290500012.0
2007-11-14 18:30:00,99.24,99.33,99.07,99.24,45958699894.0
2007-11-14 19:00:00,99.24,99.38,99.18,99.33,46880400028.0
2007-11-14 19:30:00,99.35,99.38,99.1,99.12,46327299954.0
2007-11-14 20:00:00,99.11,99.38,99.08,99.3,42204999952.0
2007-11-14 20:30:00,99.36,99.38,99.1,99.12,50340199988.0
2007-11-14 21:00:00,99.12,99.39,99.08,99.39,38972199980.0
2007-11-14 21:30:00,99.41,99.41,98.96,99.17,50664199963.0
2007-11-14 22:00:00,99.17,99.41,99.08,99.41,46403799983.0
2007-11-14 22:30:00,99.41,99.41,98.88,98.99,53199000000.0
2007-11-14 23:00:00,98.99,99.135,98.92,98.97,50105549925.0
2007-11-14 23:30:00,99.1,99.125,98.865,98.99,44602599914.0
2007-11-15 00:00:00,98.96,99.06,98.88,99.05,35671199938.0
2007-11-15 00:30:00,98.97,99.07,98.92,98.95,35635699986.0
2007-11-15 01:00:00,98.96,99.1,98.875,99.05,42234299977.0
2007-11-15 01:30:00,99.045,99.17,98.89,99.055,35553000030.0
2007-11-15 02:00:00,99.11,99.45,98.97,99.07,27188599926.0
2007-11-15 02:30:00,99.06,99.33,99.02,99.3,42145400011.0
2007-11-15 03:00:00,99.1,99.485,99.06,99.34,41884900009.0
2007-11-15 03:30:00,99.34,99.35,99.21,99.29,42697499985.0
2007-11-15 04:00:00,99.29,99.36,99.17,99.18,28363700002.0
2007-11-15 04:30:00,99.19,99.34,99.18,99.29,24151999984.0
2007-11-15 05:00:00,99.21,99.33,99.07,99.15,43561799951.0
2007-11-15 05:30:00,99.17,99.23,99.13,99.21,38821000081.0
2007-11-15 06:00:00,99.21,99.22,99.05,99.18,40324899987.0
2007-11-15 06:30:00,99.16,99.23,99.11,99.23,37307699945.0
2007-11-15 07:00:00,99.23,99.24,99.08,99.14,33224299993.0
2007-11-15 07:30:00,99.18,99.21,99.095,99.14,41437699879.0
2007-11-15 08:00:00,99.11,99.27,99.07,99.19,34351899984.0
2007-11-15 08:30:00,99.19,99.21,99.065,99.135,22183000013.0
2007-11-15 09:00:00,99.14,99.315,99.1,99.27,18015599993.0
2007-11-15 09:30:00,99.27,99.33,99.2,99.3,30809099990.0
2007-11-15 10:00:00,99.3,99.42,98.55,99.125,40329199976.0
2007-11-15 10:30:00,99.125,99.22,98.6,98.915,34877150972.0
2007-11-15 11:00:00,98.905,98.95,98.445,98.59,27656699994.0
2007-11-15 11:30:00,98.59,98.705,98.54,98.64,35674899967.0
2007-11-15 12:00:00,98.64,98.66,98.275,98.35,32234099953.0
2007-11-15 12:30:00,98.35,98.45,98.175,98.275,48382699906.0
2007-11-15 13:00:00,98.275,98.56,98.24,98.52,41352649950.0
2007-11-15 13:30:00,98.52,98.61,98.38,98.425,47609200060.0
2007-11-15 14:00:00,98.43,98.52,98.38,98.445,48495899946.0
2007-11-15 14:30:00,98.44,98.57,98.11,98.455,45064200059.0
2007-11-15 15:00:00,98.455,98.54,98.27,98.35,40659900024.0
2007-11-15 15:30:00,98.48,98.54,98.115,98.24,42218299987.0
2007-11-15 16:00:00,98.24,98.58,98.215,98.35,44507800011.0
2007-11-15 16:30:00,98.35,98.69,98.23,98.425,40916750009.0
2007-11-15 17:00:00,98.43,98.8,98.38,98.8,41713800042.0
2007-11-15 17:30:00,98.59,98.79,98.54,98.625,39792049998.0
2007-11-15 18:00:00,98.625,98.96,98.625,98.795,34352000004.0
2007-11-15 18:30:00,98.795,98.81,98.605,98.67,36001299978.0
2007-11-15 19:00:00,98.67,98.79,98.625,98.675,36203699997.0
2007-11-15 19:30:00,98.68,98.71,98.545,98.705,20163799998.0
2007-11-15 20:00:00,98.705,98.745,98.595,98.69,24831900014.0
2007-11-15 20:30:00,98.69,98.805,98.535,98.56,22667000008.0
2007-11-15 21:00:00,98.56,98.57,98.4,98.495,25765399968.0
2007-11-15 21:30:00,98.49,98.59,98.295,98.335,24565400016.0
2007-11-15 22:00:00,98.325,98.525,98.195,98.39,22857799985.0
2007-11-15 22:30:00,98.39,98.42,98.215,98.335,20452199993.0
2007-11-15 23:00:00,98.335,98.375,98.22,98.27,38641799908.0
2007-11-15 23:30:00,98.32,98.36,98.2,98.2,36325600086.0
2007-11-16 00:00:00,98.33,98.37,98.155,98.25,40177100018.0
2007-11-16 00:30:00,98.33,98.44,98.25,98.39,46774599970.0
2007-11-16 01:00:00,98.4,98.42,98.27,98.335,46395599982.0
2007-11-16 01:30:00,98.37,98.58,98.305,98.38,47466599992.0
2007-11-16 02:00:00,98.38,98.49,98.28,98.35,41073400026.0
2007-11-16 02:30:00,98.35,98.585,98.35,98.525,21151100024.0
2007-11-16 03:00:00,98.525,98.575,98.12,98.565,38727599979.0
2007-11-16 03:30:00,98.565,98.605,98.06,98.335,30668399956.0
2007-11-16 04:00:00,98.335,98.365,97.93,98.125,43137099960.0
2007-11-16 04:30:00,98.125,98.125,97.995,98.005,42840500008.0
2007-11-16 05:00:00,98.005,98.17,97.88,98.065,31935800016.0
2007-11-16 05:30:00,98.065,98.23,97.92,98.015,34019599975.0
2007-11-16 06:00:00,98.015,98.13,97.985,98.05,45687199977.0
2007-11-16 06:30:00,98.19,98.23,98.04,98.1,33920849994.0
2007-11-16 07:00:00,98.13,98.33,98.035,98.05,33006600126.0
2007-11-16 07:30:00,98.05,98.25,98.04,98.14,45587100006.0
2007-11-16 08:00:00,98.14,98.35,97.98,98.19,30560200025.0
2007-11-16 08:30:00,98.19,98.25,98.1,98.13,15357799999.0
2007-11-16 09:00:00,98.13,98.265,97.825,98.005,18788400003.0
2007-11-16 09:30:00,98.005,98.32,97.985,98.305,20685499989.0
2007-11-16 10:00:00,98.305,98.35,97.825,98.015,24007899987.0
2007-11-16 10:30:00,98.015,98.215,97.985,98.195,19608999998.0
2007-11-16 11:00:00,98.195,98.26,98.07,98.22,20753799947.0
2007-11-16 11:30:00,98.22,98.23,98.075,98.095,33099700000.0
2007-11-16 12:00:00,98.095,98.16,97.965,98.115,20571999998.0
2007-11-16 12:30:00,98.115,98.18,97.94,98.075,23211699984.0
2007-11-16 13:00:00,98.085,98.235,97.98,98.165,22590500014.0
2007-11-16 13:30:00,98.165,98.195,98.085,98.155,24850200010.0
2007-11-16 14:00:00,98.155,98.515,98.145,98.445,23544999992.0
2007-11-16 14:30:00,98.445,98.605,98.415,98.535,24294499948.0
2007-11-16 15:00:00,98.535,98.83,98.515,98.74,22972200003.0
2007-11-16 15:30:00,98.745,98.945,98.725,98.87,25236300028.0
2007-11-16 16:00:00,98.87,98.935,98.72,98.905,27341399993.0
2007-11-16 16:30:00,98.905,98.995,98.74,98.74,24758599976.0
2007-11-16 17:00:00,98.745,98.93,98.71,98.75,25797499981.0
2007-11-16 17:30:00,98.75,98.955,98.745,98.905,24779499975.0
2007-11-16 18:00:00,98.905,99.165,98.89,99.035,28202699993.0
2007-11-16 18:30:00,99.035,99.435,99.035,99.405,26026899993.0
2007-11-16 19:00:00,99.405,99.635,99.355,99.485,27720499984.0
2007-11-16 19:30:00,99.485,99.505,99.18,99.21,36383199987.0
2007-11-16 20:00:00,99.205,99.275,99.075,99.135,20895299988.0
2007-11-16 20:30:00,99.14,99.255,99.11,99.23,22776700022.0
2007-11-16 21:00:00,99.235,99.245,99.105,99.2,26847700006.0
2007-11-16 21:30:00,99.195,99.225,98.925,99.09,23987699985.0
2007-11-16 22:00:00,99.095,99.115,98.95,99.035,19596599999.0
2007-11-16 22:30:00,99.035,99.135,98.905,99.105,24526299995.0
2007-11-16 23:00:00,99.105,99.231,99.052,99.205,14215700016.0
2007-11-16 23:30:00,99.205,99.366,99.196,99.305,16201000025.0
2007-11-19 00:00:00,99.211,99.24,99.152,99.18,9315000012.0
2007-11-19 00:30:00,99.19,99.26,99.165,99.21,3349000000.0
2007-11-19 01:00:00,99.21,99.27,99.11,99.22,10680999999.0
2007-11-19 01:30:00,99.22,99.255,99.165,99.18,17521299998.0
2007-11-19 02:00:00,99.185,99.485,99.175,99.365,18276534030.0
2007-11-19 02:30:00,99.365,99.405,99.315,99.325,22462800004.0
2007-11-19 03:00:00,99.325,99.385,99.235,99.245,16116000012.0
2007-11-19 03:30:00,99.245,99.315,99.215,99.245,13798600031.0
2007-11-19 04:00:00,99.255,99.265,99.1,99.125,12641300018.0
2007-11-19 04:30:00,99.125,99.125,99.005,99.055,15626000025.0
2007-11-19 05:00:00,99.055,99.065,98.805,98.915,25359400007.0
2007-11-19 05:30:00,98.905,99.05,98.895,99.02,14990500012.0
2007-11-19 06:00:00,99.02,99.085,98.975,98.985,13833200009.0
2007-11-19 06:30:00,98.985,98.995,98.915,98.925,17991200050.0
2007-11-19 07:00:00,98.925,98.965,98.735,98.825,11550500011.0
2007-11-19 07:30:00,98.825,99.005,98.82,98.885,22899400010.0
2007-11-19 08:00:00,98.885,99.055,98.84,99.005,18675900029.0
2007-11-19 08:30:00,99.01,99.035,98.875,99.005,5626699995.0
2007-11-19 09:00:00,99.005,99.005,98.725,98.885,13056818590.0
2007-11-19 09:30:00,98.885,99.0,98.84,99.0,29596499974.0
2007-11-19 10:00:00,99.0,99.01,98.805,98.9,31723100021.0
2007-11-19 10:30:00,98.9,98.94,98.78,98.805,27219399961.0
2007-11-19 11:00:00,98.81,98.9,98.765,98.8,24071799988.0
2007-11-19 11:30:00,98.8,98.81,98.605,98.625,18572399954.0
2007-11-19 12:00:00,98.625,98.705,98.455,98.67,27350399957.0
2007-11-19 12:30:00,98.67,98.85,98.63,98.755,25309099969.0
2007-11-19 13:00:00,98.755,98.78,98.495,98.52,30752599962.0
2007-11-19 13:30:00,98.52,98.69,98.475,98.49,21274599981.0
2007-11-19 14:00:00,98.49,98.615,98.465,98.535,21635799990.0
2007-11-19 14:30:00,98.535,98.78,98.505,98.6,23973299979.0
2007-11-19 15:00:00,98.6,98.755,98.585,98.71,27002749984.0
2007-11-19 15:30:00,98.71,98.82,98.665,98.8,25829899997.0
2007-11-19 16:00:00,98.8,98.81,98.63,98.68,26115900021.0
2007-11-19 16:30:00,98.68,98.75,98.615,98.7,28122899998.0
2007-11-19 17:00:00,98.7,98.75,98.61,98.74,33374049974.0
2007-11-19 17:30:00,98.74,98.74,98.56,98.605,30835500000.0
2007-11-19 18:00:00,98.605,98.7,98.48,98.59,29963799985.0
2007-11-19 18:30:00,98.585,98.735,98.56,98.565,25275349995.0
2007-11-19 19:00:00,98.565,98.7,98.515,98.61,15719899998.0
2007-11-19 19:30:00,98.61,98.63,98.495,98.56,16481900002.0
2007-11-19 20:00:00,98.555,98.64,98.405,98.5,21859300021.0
2007-11-19 20:30:00,98.5,98.51,98.365,98.385,19117999997.0
2007-11-19 21:00:00,98.38,98.56,98.365,98.51,15615800015.0
2007-11-19 21:30:00,98.51,98.61,98.415,98.445,22134299993.0
2007-11-19 22:00:00,98.445,98.52,98.34,98.47,16107900002.0
2007-11-19 22:30:00,98.47,98.5,98.34,98.43,16898199967.0
2007-11-19 23:00:00,98.43,98.49,98.385,98.44,9731799972.0
2007-11-19 23:30:00,98.44,98.495,98.34,98.39,10900900002.0
2007-11-20 00:00:00,98.38,98.475,98.305,98.31,8578799993.0
2007-11-20 00:30:00,98.31,98.45,98.29,98.43,5115999985.0
2007-11-20 01:00:00,98.43,98.45,98.33,98.41,10013399987.0
2007-11-20 01:30:00,98.41,98.58,98.38,98.45,15540300012.0
2007-11-20 02:00:00,98.45,98.56,98.4,98.49,10417600017.0
2007-11-20 02:30:00,98.49,98.63,98.48,98.61,10068000003.0
2007-11-20 03:00:00,98.61,98.64,98.42,98.43,20686000019.0
2007-11-20 03:30:00,98.43,98.48,98.36,98.45,20092100023.0
2007-11-20 04:00:00,98.45,98.47,98.21,98.33,20818000010.0
2007-11-20 04:30:00,98.33,98.35,98.14,98.21,18952200018.0
2007-11-20 05:00:00,98.21,98.3,98.18,98.26,18578799991.0
2007-11-20 05:30:00,98.26,98.39,98.25,98.31,19967600011.0
2007-11-20 06:00:00,98.3,98.41,98.23,98.35,23955900004.0
2007-11-20 06:30:00,98.34,98.83,98.34,98.76,31107799999.0
2007-11-20 07:00:00,98.76,98.79,98.62,98.7,17816199988.0
2007-11-20 07:30:00,98.72,98.95,98.665,98.87,25746900011.0
2007-11-20 08:00:00,98.86,98.92,98.8,98.87,15504699996.0
2007-11-20 08:30:00,98.87,98.96,98.74,98.76,17657800007.0
2007-11-20 09:00:00,98.755,99.05,98.74,98.995,17308699999.0
2007-11-20 09:30:00,98.995,99.36,98.99,99.27,29861000020.0
2007-11-20 10:00:00,99.275,99.55,99.265,99.5,28070400003.0
2007-11-20 10:30:00,99.5,99.51,99.19,99.24,29723100015.0
2007-11-20 11:00:00,99.24,99.43,99.185,99.42,30951600013.0
2007-11-20 11:30:00,99.42,99.48,99.295,99.48,23561499996.0
2007-11-20 12:00:00,99.47,99.615,99.365,99.46,23343300004.0
2007-11-20 12:30:00,99.45,99.5,99.34,99.45,20734700000.0
2007-11-20 13:00:00,99.45,99.47,99.34,99.345,15769399999.0
2007-11-20 13:30:00,99.34,99.58,99.32,99.37,23701000015.0
2007-11-20 14:00:00,99.36,99.54,99.285,99.3,22658800003.0
2007-11-20 14:30:00,99.295,99.37,99.185,99.21,23622000018.0
2007-11-20 15:00:00,99.21,99.29,99.15,99.175,22875500002.0
2007-11-20 15:30:00,99.175,99.28,99.08,99.27,26109300009.0
2007-11-20 16:00:00,99.27,99.38,99.23,99.25,29721799995.0
2007-11-20 16:30:00,99.25,99.39,99.125,99.3,36434999994.0
2007-11-20 17:00:00,99.3,99.4,99.2,99.28,29994400005.0
2007-11-20 17:30:00,99.28,99.3,99.16,99.25,29102600006.0
2007-11-20 18:00:00,99.25,99.29,99.15,99.16,27825300014.0
2007-11-20 18:30:00,99.16,99.24,99.13,99.17,22946999985.0
2007-11-20 19:00:00,99.155,99.2,99.055,99.16,17537699999.0
2007-11-20 19:30:00,99.16,99.21,99.115,99.18,18228099975.0
2007-11-20 20:00:00,99.18,99.2,99.0,99.01,20428199995.0
2007-11-20 20:30:00,99.01,99.25,99.01,99.18,18798200008.0
2007-11-20 21:00:00,99.18,99.28,98.95,99.05,30225599974.0
2007-11-20 21:30:00,99.05,99.23,99.01,99.18,32511999995.0
2007-11-20 22:00:00,99.19,99.31,99.1,99.21,29961599985.0
2007-11-20 22:30:00,99.22,99.42,99.17,99.21,30619699967.0
2007-11-20 23:00:00,99.22,99.42,99.19,99.4,17030400003.0
2007-11-20 23:30:00,99.4,99.49,99.37,99.45,23302000006.0
2007-11-21 00:00:00,99.45,99.45,99.3,99.41,7980799971.0
2007-11-21 00:30:00,99.41,99.41,99.34,99.39,4941600001.0
2007-11-21 01:00:00,99.39,99.42,99.285,99.285,8048500045.0
2007-11-21 01:30:00,99.285,99.31,99.17,99.21,12767499989.0
2007-11-21 02:00:00,99.21,99.25,99.095,99.23,18398399992.0
2007-11-21 02:30:00,99.22,99.25,99.12,99.21,18262299985.0
2007-11-21 03:00:00,99.21,99.23,99.1,99.13,8114299989.0
2007-11-21 03:30:00,99.13,99.23,99.125,99.145,6412600014.0
2007-11-21 04:00:00,99.145,99.24,99.075,99.22,8622099997.0
2007-11-21 04:30:00,99.22,99.23,99.105,99.135,7692500014.0
2007-11-21 05:00:00,99.14,99.18,99.055,99.12,9139299991.0
2007-11-21 05:30:00,99.12,99.21,99.085,99.16,11118000008.0
2007-11-21 06:00:00,99.16,99.19,98.975,98.995,17884099975.0
2007-11-21 06:30:00,98.995,99.09,98.925,99.005,20057499993.0
2007-11-21 07:00:00,99.02,99.02,98.69,98.83,33265300060.0
2007-11-21 07:30:00,98.83,99.04,98.76,98.855,17300099990.0
2007-11-21 08:00:00,98.855,98.89,98.635,98.68,22377200007.0
2007-11-21 08:30:00,98.68,98.84,98.575,98.705,11695499997.0
2007-11-21 09:00:00,98.705,98.92,98.645,98.77,13964100006.0
2007-11-21 09:30:00,98.77,98.83,98.595,98.66,16868899988.0
2007-11-21 10:00:00,98.66,98.77,98.425,98.68,30685499992.0
2007-11-21 10:30:00,98.675,98.7,98.465,98.57,30526800000.0
2007-11-21 11:00:00,98.57,98.59,98.305,98.44,29353200010.0
2007-11-21 11:30:00,98.44,98.46,98.085,98.34,30354399994.0
2007-11-21 12:00:00,98.34,98.35,97.91,97.935,24672100007.0
2007-11-21 12:30:00,97.935,98.115,97.91,98.035,21253699999.0
2007-11-21 13:00:00,98.035,98.17,97.875,98.04,26037199988.0
2007-11-21 13:30:00,98.04,98.1,97.945,98.08,23636800023.0
2007-11-21 14:00:00,98.08,98.17,98.0,98.165,24710199983.0
2007-11-21 14:30:00,98.165,98.17,97.99,98.075,20891399997.0
2007-11-21 15:00:00,98.075,98.33,98.07,98.255,26110899990.0
2007-11-21 15:30:00,98.255,98.44,98.215,98.385,26352700015.0
2007-11-21 16:00:00,98.385,98.49,98.315,98.415,25106900009.0
2007-11-21 16:30:00,98.415,98.535,98.295,98.475,28896000026.0
2007-11-21 17:00:00,98.475,98.535,98.275,98.285,29703200028.0
2007-11-21 17:30:00,98.285,98.35,98.165,98.175,27952899980.0
2007-11-21 18:00:00,98.165,98.4,98.135,98.3,30708600036.0
2007-11-21 18:30:00,98.3,98.39,98.25,98.35,20043899917.0
2007-11-21 19:00:00,98.35,98.4,98.245,98.285,19527499975.0
2007-11-21 19:30:00,98.285,98.52,98.25,98.515,18578099999.0
2007-11-21 20:00:00,98.505,98.59,98.33,98.4,24959800213.0
2007-11-21 20:30:00,98.4,98.44,98.32,98.37,19867799983.0
2007-11-21 21:00:00,98.37,98.49,98.335,98.48,13715699979.0
2007-11-21 21:30:00,98.48,98.58,98.48,98.54,15149999938.0
2007-11-21 22:00:00,98.54,98.695,98.515,98.56,35495999982.0
2007-11-21 22:30:00,98.55,98.58,98.415,98.46,26801699995.0
2007-11-21 23:00:00,98.46,98.47,98.26,98.39,17144299959.0
2007-11-21 23:30:00,98.39,98.44,98.27,98.38,13095699992.0
2007-11-22 00:00:00,98.38,98.53,98.36,98.475,9705800005.0
2007-11-22 00:30:00,98.475,98.555,98.4,98.46,14491500024.0
2007-11-22 01:00:00,98.46,98.475,98.35,98.37,16657099982.0
2007-11-22 01:30:00,98.37,98.495,98.325,98.325,15322200004.0
2007-11-22 02:00:00,98.325,98.45,98.255,98.4,28657599949.0
2007-11-22 02:30:00,98.4,98.47,98.295,98.345,17784199998.0
2007-11-22 03:00:00,98.345,98.455,98.325,98.415,8543399994.0
2007-11-22 03:30:00,98.415,98.595,98.41,98.57,10967300009.0
2007-11-22 04:00:00,98.57,98.745,98.55,98.695,16694199982.0
2007-11-22 04:30:00,98.695,98.745,98.615,98.7,15388399989.0
2007-11-22 05:00:00,98.7,98.915,98.67,98.915,10992799999.0
2007-11-22 05:30:00,98.915,98.97,98.735,98.92,21276899996.0
2007-11-22 06:00:00,98.92,99.095,98.875,98.91,20199400005.0
2007-11-22 06:30:00,98.91,98.96,98.815,98.845,17032599980.0
2007-11-22 07:00:00,98.845,98.985,98.825,98.89,9858399989.0
2007-11-22 07:30:00,98.89,98.96,98.795,98.875,20872100013.0
2007-11-22 08:00:00,98.885,98.925,98.745,98.83,24270900026.0
2007-11-22 08:30:00,98.835,98.84,98.48,98.65,14769499996.0
2007-11-22 09:00:00,98.65,98.74,98.515,98.53,11252499998.0
2007-11-22 09:30:00,98.525,98.8,98.505,98.76,15587200005.0
2007-11-22 10:00:00,98.765,98.895,98.615,98.69,22128999989.0
2007-11-22 10:30:00,98.69,98.78,98.535,98.58,26898400010.0
2007-11-22 11:00:00,98.575,98.72,98.545,98.61,15901399987.0
2007-11-22 11:30:00,98.61,98.74,98.545,98.625,20000300009.0
2007-11-22 12:00:00,98.635,98.645,98.505,98.58,14248100001.0
2007-11-22 12:30:00,98.58,98.61,98.475,98.49,14168649995.0
2007-11-22 13:00:00,98.485,98.58,98.445,98.58,11875100019.0
2007-11-22 13:30:00,98.58,98.59,98.475,98.51,8622499990.0
2007-11-22 14:00:00,98.5,98.56,98.46,98.535,7584599996.0
2007-11-22 14:30:00,98.535,98.655,98.535,98.56,10155200001.0
2007-11-22 15:00:00,98.56,98.62,98.51,98.54,10425600010.0
2007-11-22 15:30:00,98.545,98.595,98.505,98.57,7752899991.0
2007-11-22 16:00:00,98.565,98.675,98.555,98.64,11065600002.0
2007-11-22 16:30:00,98.64,98.66,98.565,98.59,7763100002.0
2007-11-22 17:00:00,98.59,98.635,98.5,98.535,10678800002.0
2007-11-22 17:30:00,98.54,98.62,98.495,98.585,12610699979.0
2007-11-22 18:00:00,98.585,98.6,98.465,98.51,12365299999.0
2007-11-22 18:30:00,98.51,98.535,98.43,98.485,8416399990.0
2007-11-22 19:00:00,98.485,98.51,98.435,98.465,7370300004.0
2007-11-22 19:30:00,98.465,98.57,98.44,98.465,10140000003.0
2007-11-22 20:00:00,98.465,98.57,98.435,98.46,6338199992.0
2007-11-22 20:30:00,98.46,98.52,98.435,98.5,4530299999.0
2007-11-22 21:00:00,98.5,98.57,98.48,98.53,6432199994.0
2007-11-22 21:30:00,98.53,98.56,98.52,98.53,4335999989.0
2007-11-22 22:00:00,98.53,98.565,98.5,98.56,2042799998.0
2007-11-22 22:30:00,98.56,98.61,98.54,98.58,1985199994.0
2007-11-22 23:00:00,98.58,98.6,98.53,98.545,2607600007.0
2007-11-22 23:30:00,98.545,98.55,98.42,98.45,5434299985.0
2007-11-23 00:00:00,98.45,98.53,98.36,98.52,7335399996.0
2007-11-23 00:30:00,98.52,98.56,98.49,98.51,8002999974.0
2007-11-23 01:00:00,98.51,98.56,98.49,98.535,7597000022.0
2007-11-23 01:30:00,98.535,98.55,98.475,98.53,6826099989.0
2007-11-23 02:00:00,98.53,98.55,98.49,98.52,11620700028.0
2007-11-23 02:30:00,98.52,98.63,98.52,98.6,4106900002.0
2007-11-23 03:00:00,98.6,98.915,98.565,98.86,19959899965.0
2007-11-23 03:30:00,98.865,99.025,98.635,98.66,23537999981.0
2007-11-23 04:00:00,98.66,98.855,98.635,98.84,17277799961.0
2007-11-23 04:30:00,98.835,99.175,98.65,98.745,21726799957.0
2007-11-23 05:00:00,98.74,98.815,98.665,98.775,13590599982.0
2007-11-23 05:30:00,98.775,98.785,98.615,98.655,12630499999.0
2007-11-23 06:00:00,98.65,98.73,98.36,98.39,20296199986.0
2007-11-23 06:30:00,98.39,98.545,98.355,98.46,12113699993.0
2007-11-23 07:00:00,98.46,98.55,98.405,98.545,14432500016.0
2007-11-23 07:30:00,98.545,98.685,98.465,98.625,16877299966.0
2007-11-23 08:00:00,98.64,98.695,98.455,98.48,16598700009.0
2007-11-23 08:30:00,98.48,98.535,98.4,98.51,11051399996.0
2007-11-23 09:00:00,98.51,98.565,98.385,98.505,17865499999.0
2007-11-23 09:30:00,98.505,98.61,98.39,98.5,22013900052.0
2007-11-23 10:00:00,98.5,98.55,98.14,98.395,25727100017.0
2007-11-23 10:30:00,98.395,98.47,98.3,98.365,22557300004.0
2007-11-23 11:00:00,98.365,98.47,98.105,98.355,18108200006.0
2007-11-23 11:30:00,98.34,98.415,98.14,98.235,15971900016.0
2007-11-23 12:00:00,98.24,98.38,97.97,98.025,22948800008.0
2007-11-23 12:30:00,98.025,98.1,97.685,97.79,17866499990.0
2007-11-23 13:00:00,97.8,97.98,97.745,97.79,14134700009.0
2007-11-23 13:30:00,97.79,97.95,97.79,97.935,8586899993.0
2007-11-23 14:00:00,97.935,98.05,97.87,98.02,12643100007.0
2007-11-23 14:30:00,98.015,98.05,97.805,97.97,18531100018.0
2007-11-23 15:00:00,97.98,98.015,97.875,97.9,15090499996.0
2007-11-23 15:30:00,97.91,97.99,97.88,97.905,14467500020.0
2007-11-23 16:00:00,97.9,97.94,97.775,97.8,14763100000.0
2007-11-23 16:30:00,97.8,97.92,97.78,97.86,17737100024.0
2007-11-23 17:00:00,97.86,97.89,97.76,97.86,13048999970.0
2007-11-23 17:30:00,97.86,97.94,97.765,97.94,13803399930.0
2007-11-23 18:00:00,97.94,98.05,97.86,97.9,14940999925.0
2007-11-23 18:30:00,97.9,98.16,97.85,98.09,13052100007.0
2007-11-23 19:00:00,98.09,98.14,98.025,98.105,11592199995.0
2007-11-23 19:30:00,98.105,98.185,98.025,98.185,11585799996.0
2007-11-23 20:00:00,98.175,98.225,98.09,98.115,10172600012.0
2007-11-23 20:30:00,98.115,98.19,98.05,98.05,10719200011.0
2007-11-23 21:00:00,98.05,98.2,97.98,98.17,9228000011.0
2007-11-23 21:30:00,98.17,98.195,98.11,98.14,8217599958.0
2007-11-23 22:00:00,98.125,98.195,98.05,98.185,9349599988.0
2007-11-23 22:30:00,98.185,98.28,98.165,98.25,6142599991.0
2007-11-23 23:00:00,98.25,98.283,98.18,98.237,29268899824.0
2007-11-23 23:30:00,98.241,98.243,98.151,98.221,27125599877.0
2007-11-26 00:00:00,98.189,98.29,98.15,98.23,37505899995.0
2007-11-26 00:30:00,98.23,98.32,98.22,98.24,16563100000.0
2007-11-26 01:00:00,98.24,98.51,98.23,98.45,8605700001.0
2007-11-26 01:30:00,98.45,98.57,98.405,98.425,16963399995.0
2007-11-26 02:00:00,98.425,98.465,98.33,98.35,25582900034.0
2007-11-26 02:30:00,98.35,98.485,98.325,98.38,34679499984.0
2007-11-26 03:00:00,98.375,98.445,98.285,98.435,29878299957.0
2007-11-26 03:30:00,98.435,98.495,98.36,98.37,24532500010.0
2007-11-26 04:00:00,98.375,98.44,98.315,98.355,29084299765.0
2007-11-26 04:30:00,98.345,98.355,98.175,98.185,27779299952.0
2007-11-26 05:00:00,98.175,98.23,97.785,97.935,40259399982.0
2007-11-26 05:30:00,97.935,98.245,97.925,98.21,33309299957.0
2007-11-26 06:00:00,98.215,98.235,97.985,98.015,27472300001.0
2007-11-26 06:30:00,98.015,98.205,97.935,98.095,34533900021.0
2007-11-26 07:00:00,98.095,98.315,98.075,98.195,29162000005.0
2007-11-26 07:30:00,98.205,98.235,98.065,98.145,23890100035.0
2007-11-26 08:00:00,98.145,98.195,98.0,98.105,29744499951.0
2007-11-26 08:30:00,98.105,98.125,97.88,98.005,22026400033.0
2007-11-26 09:00:00,98.005,98.14,97.925,98.08,23814500016.0
2007-11-26 09:30:00,98.08,98.425,98.055,98.42,23632399959.0
2007-11-26 10:00:00,98.415,98.465,98.31,98.435,30505399984.0
2007-11-26 10:30:00,98.43,98.605,98.405,98.57,34955399953.0
2007-11-26 11:00:00,98.565,98.635,98.495,98.525,23617399961.0
2007-11-26 11:30:00,98.525,98.555,98.405,98.455,24940199985.0
2007-11-26 12:00:00,98.455,98.555,98.455,98.535,27777099960.0
2007-11-26 12:30:00,98.535,98.545,98.455,98.52,22848500022.0
2007-11-26 13:00:00,98.52,98.65,98.505,98.56,24578999987.0
2007-11-26 13:30:00,98.56,98.57,98.415,98.485,29873399989.0
2007-11-26 14:00:00,98.485,98.5,98.225,98.305,26173899945.0
2007-11-26 14:30:00,98.3,98.345,98.145,98.225,24843100016.0
2007-11-26 15:00:00,98.225,98.34,98.205,98.255,23236599977.0
2007-11-26 15:30:00,98.255,98.345,98.135,98.215,27633899981.0
2007-11-26 16:00:00,98.215,98.255,98.135,98.245,21934200029.0
2007-11-26 16:30:00,98.245,98.28,98.12,98.235,32080599993.0
2007-11-26 17:00:00,98.235,98.375,98.165,98.185,35712100017.0
2007-11-26 17:30:00,98.185,98.255,98.075,98.105,26935599985.0
2007-11-26 18:00:00,98.105,98.22,98.025,98.125,28706299946.0
2007-11-26 18:30:00,98.115,98.325,98.105,98.27,23742699966.0
2007-11-26 19:00:00,98.27,98.405,98.245,98.395,21877900020.0
2007-11-26 19:30:00,98.395,98.405,98.295,98.385,20829400033.0
2007-11-26 20:00:00,98.385,98.395,98.24,98.265,11071500017.0
2007-11-26 20:30:00,98.265,98.335,98.175,98.185,14507100002.0
2007-11-26 21:00:00,98.185,98.255,98.1,98.215,16439900013.0
2007-11-26 21:30:00,98.215,98.245,98.09,98.095,16984299990.0
2007-11-26 22:00:00,98.095,98.145,97.88,97.965,19309700026.0
2007-11-26 22:30:00,97.965,98.015,97.695,97.765,18050900014.0
2007-11-26 23:00:00,97.77,97.905,97.76,97.875,15471100041.0
2007-11-26 23:30:00,97.885,97.935,97.845,97.89,10205900010.0
2007-11-27 00:00:00,97.87,97.945,97.84,97.9,5828399999.0
2007-11-27 00:30:00,97.9,98.0,97.805,97.95,14297999925.0
2007-11-27 01:00:00,97.95,98.0,97.84,97.89,18290499950.0
2007-11-27 01:30:00,97.89,97.93,97.79,97.85,19757800015.0
2007-11-27 02:00:00,97.86,97.98,97.82,97.89,31257099943.0
2007-11-27 02:30:00,97.9,97.91,97.635,97.705,28258800001.0
2007-11-27 03:00:00,97.715,98.005,97.695,97.925,31013100015.0
2007-11-27 03:30:00,97.925,97.925,97.785,97.81,26554199933.0
2007-11-27 04:00:00,97.805,97.88,97.775,97.82,16956299966.0
2007-11-27 04:30:00,97.82,98.82,97.775,97.99,27697299907.0
2007-11-27 05:00:00,97.99,98.675,97.98,98.505,34712499910.0
2007-11-27 05:30:00,98.505,98.97,98.505,98.76,30983200028.0
2007-11-27 06:00:00,98.76,98.77,98.44,98.505,29606999990.0
2007-11-27 06:30:00,98.5,98.6,98.345,98.46,22615599982.0
2007-11-27 07:00:00,98.46,98.55,98.385,98.395,18473800007.0
2007-11-27 07:30:00,98.395,98.59,98.375,98.49,16542600012.0
2007-11-27 08:00:00,98.49,98.59,98.425,98.45,25388900101.0
2007-11-27 08:30:00,98.45,98.745,98.32,98.365,19103600012.0
2007-11-27 09:00:00,98.37,98.44,98.22,98.36,19501699998.0
2007-11-27 09:30:00,98.36,98.43,98.285,98.33,22446500008.0
2007-11-27 10:00:00,98.325,98.375,98.02,98.065,27712099980.0
2007-11-27 10:30:00,98.065,98.25,98.01,98.205,23679199980.0
2007-11-27 11:00:00,98.22,98.41,98.185,98.33,22196900031.0
2007-11-27 11:30:00,98.33,98.375,98.165,98.265,20045600012.0
2007-11-27 12:00:00,98.265,98.39,98.255,98.365,25692500007.0
2007-11-27 12:30:00,98.365,98.435,98.345,98.405,18961700005.0
2007-11-27 13:00:00,98.405,98.415,98.225,98.245,19625400015.0
2007-11-27 13:30:00,98.245,98.295,98.185,98.195,20351499983.0
2007-11-27 14:00:00,98.215,98.255,98.005,98.155,25176100020.0
2007-11-27 14:30:00,98.14,98.225,97.915,97.925,26273700004.0
2007-11-27 15:00:00,97.935,98.325,97.875,98.265,33626200035.0
2007-11-27 15:30:00,98.27,98.5,98.245,98.365,34139000028.0
2007-11-27 16:00:00,98.365,98.425,98.255,98.335,28191099974.0
2007-11-27 16:30:00,98.335,98.485,98.255,98.335,31956250620.0
2007-11-27 17:00:00,98.335,98.41,98.24,98.305,32679799957.0
2007-11-27 17:30:00,98.305,98.625,98.295,98.555,29238300059.0
2007-11-27 18:00:00,98.555,98.575,98.275,98.395,25823000005.0
2007-11-27 18:30:00,98.4,98.46,98.175,98.27,24512537603.0
2007-11-27 19:00:00,98.27,98.285,98.065,98.195,17613699928.0
2007-11-27 19:30:00,98.195,98.315,98.185,98.185,14774699972.0
2007-11-27 20:00:00,98.185,98.405,98.14,98.355,14166899997.0
2007-11-27 20:30:00,98.355,98.385,98.255,98.315,15089399988.0
2007-11-27 21:00:00,98.325,98.38,98.235,98.305,15530200032.0
2007-11-27 21:30:00,98.305,98.39,98.145,98.355,19786200018.0
2007-11-27 22:00:00,98.35,98.505,98.275,98.41,16058800031.0
2007-11-27 22:30:00,98.41,98.54,98.395,98.495,15730899994.0
2007-11-27 23:00:00,98.495,98.575,98.425,98.56,10723200001.0
2007-11-27 23:30:00,98.56,98.735,98.54,98.54,16917299996.0
2007-11-28 00:00:00,98.55,98.59,98.32,98.4,10937200006.0
2007-11-28 00:30:00,98.4,98.48,98.31,98.45,9241399971.0
2007-11-28 01:00:00,98.45,98.555,98.375,98.445,15200699994.0
2007-11-28 01:30:00,98.445,98.465,98.32,98.425,18362399958.0
2007-11-28 02:00:00,98.425,98.44,98.235,98.305,22807599959.0
2007-11-28 02:30:00,98.3,98.345,98.135,98.195,31399199945.0
2007-11-28 03:00:00,98.195,98.235,98.075,98.16,22927500008.0
2007-11-28 03:30:00,98.16,98.405,98.085,98.285,30667599987.0
2007-11-28 04:00:00,98.285,98.285,98.115,98.22,12147599992.0
2007-11-28 04:30:00,98.22,98.235,98.045,98.06,8195399994.0
2007-11-28 05:00:00,98.06,98.175,98.015,98.115,11828100001.0
2007-11-28 05:30:00,98.12,98.14,97.925,98.025,19585999998.0
2007-11-28 06:00:00,98.025,98.15,97.975,98.08,14892600041.0
2007-11-28 06:30:00,98.075,98.085,97.96,98.055,17452399986.0
2007-11-28 07:00:00,98.06,98.165,98.005,98.155,9743300018.0
2007-11-28 07:30:00,98.155,98.215,98.085,98.115,8325300009.0
2007-11-28 08:00:00,98.115,98.28,98.025,98.205,17425600001.0
2007-11-28 08:30:00,98.205,98.24,98.055,98.12,8948700007.0
2007-11-28 09:00:00,98.12,98.135,97.985,98.06,12729800004.0
2007-11-28 09:30:00,98.06,98.09,97.9,97.965,30968500007.0
2007-11-28 10:00:00,97.965,97.985,97.675,97.74,28806300012.0
2007-11-28 10:30:00,97.74,98.06,97.64,97.835,20856799996.0
2007-11-28 11:00:00,97.83,98.025,97.775,97.835,23523400020.0
2007-11-28 11:30:00,97.835,97.9,97.575,97.68,20713600000.0
2007-11-28 12:00:00,97.675,97.8,97.675,97.745,18533600020.0
2007-11-28 12:30:00,97.75,97.88,97.645,97.85,17833525363.0
2007-11-28 13:00:00,97.84,98.16,97.835,98.125,21946399964.0
2007-11-28 13:30:00,98.125,98.47,98.125,98.295,23179100013.0
2007-11-28 14:00:00,98.295,98.395,98.19,98.39,18255099984.0
2007-11-28 14:30:00,98.39,98.42,98.15,98.21,27427000029.0
2007-11-28 15:00:00,98.21,98.47,98.19,98.29,42395100025.0
2007-11-28 15:30:00,98.29,98.44,98.2,98.31,39796900005.0
2007-11-28 16:00:00,98.31,98.43,98.3,98.3,40191100094.0
2007-11-28 16:30:00,98.35,98.49,98.315,98.41,38567899969.0
2007-11-28 17:00:00,98.41,98.47,98.29,98.31,39435799916.0
2007-11-28 17:30:00,98.31,98.54,98.275,98.44,35070499929.0
2007-11-28 18:00:00,98.44,98.66,98.39,98.62,36482300008.0
2007-11-28 18:30:00,98.62,98.68,98.52,98.65,28080399938.0
2007-11-28 19:00:00,98.65,98.73,98.57,98.65,24230500009.0
2007-11-28 19:30:00,98.65,98.8,98.65,98.73,18759499986.0
2007-11-28 20:00:00,98.73,98.76,98.65,98.7,19601299935.0
2007-11-28 20:30:00,98.7,98.98,98.69,98.93,21467599962.0
2007-11-28 21:00:00,98.93,99.06,98.89,99.04,26406899942.0
2007-11-28 21:30:00,99.04,99.15,99.02,99.09,25873499928.0
2007-11-28 22:00:00,99.09,99.09,98.98,99.02,18209600057.0
2007-11-28 22:30:00,99.02,99.06,98.9,98.94,19495400012.0
2007-11-28 23:00:00,98.94,99.09,98.92,99.05,18497299976.0
2007-11-28 23:30:00,99.05,99.09,98.975,98.99,13906300004.0
2007-11-29 00:00:00,98.99,98.99,98.87,98.925,9602100026.0
2007-11-29 00:30:00,98.915,98.975,98.855,98.885,14665000099.0
2007-11-29 01:00:00,98.885,98.97,98.765,98.765,15551699981.0
2007-11-29 01:30:00,98.765,99.015,98.755,98.955,19560999995.0
2007-11-29 02:00:00,98.955,99.015,98.885,98.935,23197200015.0
2007-11-29 02:30:00,98.935,98.945,98.805,98.925,16425800007.0
2007-11-29 03:00:00,98.925,99.095,98.9,98.98,19485499998.0
2007-11-29 03:30:00,98.98,99.165,98.925,99.135,12399699993.0
2007-11-29 04:00:00,99.135,99.145,98.985,99.005,23001999980.0
2007-11-29 04:30:00,99.015,99.075,98.97,99.055,17866599984.0
2007-11-29 05:00:00,99.055,99.065,98.945,99.015,15697199955.0
2007-11-29 05:30:00,99.025,99.105,98.87,98.895,14654099969.0
2007-11-29 06:00:00,98.895,98.935,98.805,98.825,18115999999.0
2007-11-29 06:30:00,98.825,98.845,98.705,98.755,12030299993.0
2007-11-29 07:00:00,98.75,98.955,98.735,98.885,14171799988.0
2007-11-29 07:30:00,98.9,98.915,98.725,98.79,28436099952.0
2007-11-29 08:00:00,98.79,98.855,98.735,98.795,24310599972.0
2007-11-29 08:30:00,98.795,98.885,98.745,98.815,12693950012.0
2007-11-29 09:00:00,98.815,98.905,98.735,98.87,22546199964.0
2007-11-29 09:30:00,98.875,98.935,98.6,98.675,19819200010.0
2007-11-29 10:00:00,98.675,98.695,98.395,98.51,29157900028.0
2007-11-29 10:30:00,98.505,98.595,98.365,98.495,25751599984.0
2007-11-29 11:00:00,98.495,98.535,98.365,98.505,24474999938.0
2007-11-29 11:30:00,98.505,98.565,98.405,98.535,27171100008.0
2007-11-29 12:00:00,98.535,98.565,98.48,98.515,28790299943.0
2007-11-29 12:30:00,98.515,98.52,98.305,98.33,23017219016.0
2007-11-29 13:00:00,98.33,98.345,98.035,98.1,26898100007.0
2007-11-29 13:30:00,98.1,98.34,98.075,98.175,22800800007.0
2007-11-29 14:00:00,98.175,98.33,98.125,98.28,24241300034.0
2007-11-29 14:30:00,98.285,98.345,98.19,98.295,23067600010.0
2007-11-29 15:00:00,98.295,98.365,98.185,98.235,25628899993.0
2007-11-29 15:30:00,98.235,98.3,98.115,98.22,27828900031.0
2007-11-29 16:00:00,98.22,98.225,98.065,98.11,34157399976.0
2007-11-29 16:30:00,98.11,98.235,98.065,98.095,31788299940.0
2007-11-29 17:00:00,98.095,98.3,97.955,98.135,37490899976.0
2007-11-29 17:30:00,98.135,98.265,98.065,98.2,39075900018.0
2007-11-29 18:00:00,98.195,98.405,98.175,98.245,42887499998.0
2007-11-29 18:30:00,98.26,98.475,98.26,98.34,38171499940.0
2007-11-29 19:00:00,98.345,98.375,98.215,98.255,37106999902.0
2007-11-29 19:30:00,98.26,98.285,98.095,98.125,26664599977.0
2007-11-29 20:00:00,98.12,98.25,98.015,98.155,28893500058.0
2007-11-29 20:30:00,98.16,98.235,98.075,98.165,19488700000.0
2007-11-29 21:00:00,98.185,98.235,98.115,98.185,32042300007.0
2007-11-29 21:30:00,98.185,98.305,98.11,98.3,26673999965.0
2007-11-29 22:00:00,98.33,98.35,98.21,98.245,30571800047.0
2007-11-29 22:30:00,98.245,98.265,98.165,98.21,29339099998.0
2007-11-29 23:00:00,98.21,98.305,98.175,98.28,31900199988.0
2007-11-29 23:30:00,98.28,98.32,98.12,98.3,38496200167.0
2007-11-30 00:00:00,98.24,98.323,98.21,98.295,46800799993.0
2007-11-30 00:30:00,98.28,98.31,98.115,98.195,41088800042.0
2007-11-30 01:00:00,98.22,98.36,98.195,98.275,50816499885.0
2007-11-30 01:30:00,98.275,98.64,98.125,98.58,49325999865.0
2007-11-30 02:00:00,98.6,98.66,98.285,98.51,51222899797.0
2007-11-30 02:30:00,98.48,98.635,98.27,98.47,53708899866.0
2007-11-30 03:00:00,98.46,98.595,98.3,98.33,50458199969.0
2007-11-30 03:30:00,98.35,98.535,98.33,98.455,51646199938.0
2007-11-30 04:00:00,98.47,98.53,98.315,98.325,48582100021.0
2007-11-30 04:30:00,98.52,98.64,98.305,98.52,48114899984.0
2007-11-30 05:00:00,98.53,98.61,98.39,98.495,51467700128.0
2007-11-30 05:30:00,98.495,98.625,98.42,98.52,46365899990.0
2007-11-30 06:00:00,98.53,98.615,98.485,98.545,41934999963.0
2007-11-30 06:30:00,98.41,98.595,98.32,98.525,40311499971.0
2007-11-30 07:00:00,98.515,98.545,98.37,98.425,39500599952.0
2007-11-30 07:30:00,98.415,98.57,98.305,98.36,44742900008.0
2007-11-30 08:00:00,98.36,98.58,98.31,98.415,43005599995.0
2007-11-30 08:30:00,98.415,98.605,98.32,98.525,33160400036.0
2007-11-30 09:00:00,98.525,98.635,98.33,98.565,31614000010.0
2007-11-30 09:30:00,98.565,98.62,98.35,98.505,29763900068.0
2007-11-30 10:00:00,98.515,98.525,98.225,98.305,37449000022.0
2007-11-30 10:30:00,98.295,98.44,98.285,98.335,38002399947.0
2007-11-30 11:00:00,98.335,98.365,98.235,98.325,37042100040.0
2007-11-30 11:30:00,98.325,98.86,98.315,98.49,43330500017.0
2007-11-30 12:00:00,98.49,99.065,98.475,98.905,35471400043.0
2007-11-30 12:30:00,98.895,98.985,98.625,98.68,33543300050.0
2007-11-30 13:00:00,98.68,98.88,98.675,98.86,37722200055.0
2007-11-30 13:30:00,98.875,98.875,98.725,98.745,31418299998.0
2007-11-30 14:00:00,98.745,98.845,98.715,98.795,28116500074.0
2007-11-30 14:30:00,98.795,98.915,98.705,98.755,31956500052.0
2007-11-30 15:00:00,98.755,98.9,98.695,98.765,36080600051.0
2007-11-30 15:30:00,98.765,98.915,98.7,98.83,34487099971.0
2007-11-30 16:00:00,98.83,98.915,98.795,98.815,36136200060.0
2007-11-30 16:30:00,98.815,98.845,98.685,98.785,31716400001.0
2007-11-30 17:00:00,98.78,98.85,98.615,98.69,31718700073.0
2007-11-30 17:30:00,98.69,98.72,98.2,98.2,30969599989.0
2007-11-30 18:00:00,98.195,98.335,98.13,98.305,26234500070.0
2007-11-30 18:30:00,98.31,98.43,98.265,98.345,26716700097.0
2007-11-30 19:00:00,98.345,98.385,98.165,98.34,24109700129.0
2007-11-30 19:30:00,98.34,98.43,98.25,98.425,26119100129.0
2007-11-30 20:00:00,98.43,98.445,98.195,98.395,22865800089.0
2007-11-30 20:30:00,98.395,98.475,98.24,98.335,20740300023.0
2007-11-30 21:00:00,98.335,98.335,98.115,98.215,27270200144.0
2007-11-30 21:30:00,98.215,98.285,98.13,98.255,29967000121.0
2007-11-30 22:00:00,98.255,98.295,98.075,98.195,26333299971.0
2007-11-30 22:30:00,98.195,98.225,98.025,98.095,28510999968.0
2007-11-30 23:00:00,98.105,98.218,98.058,98.214,56638700064.0
2007-11-30 23:30:00,98.213,98.268,98.133,98.195,54646600027.0
2007-12-03 00:00:00,98.14,98.189,98.04,98.12,3990699998.0
2007-12-03 00:30:00,98.12,98.22,98.085,98.165,5442200000.0
2007-12-03 01:00:00,98.165,98.175,98.055,98.115,9927100015.0
2007-12-03 01:30:00,98.115,98.26,98.095,98.215,15058900012.0
2007-12-03 02:00:00,98.21,98.265,98.185,98.195,18801999942.0
2007-12-03 02:30:00,98.195,98.22,97.965,98.09,33735300035.0
2007-12-03 03:00:00,98.09,98.105,97.945,98.065,30369500062.0
2007-12-03 03:30:00,98.065,98.14,97.99,98.095,32895300115.0
2007-12-03 04:00:00,98.095,98.105,97.975,98.045,25548599950.0
2007-12-03 04:30:00,98.045,98.105,98.0,98.01,18185299928.0
2007-12-03 05:00:00,98.01,98.06,97.945,97.945,14506599981.0
2007-12-03 05:30:00,97.955,98.075,97.955,97.98,18173699910.0
2007-12-03 06:00:00,97.98,98.115,97.965,98.035,21920799976.0
2007-12-03 06:30:00,98.045,98.065,97.945,97.985,22081999916.0
2007-12-03 07:00:00,97.985,98.115,97.945,98.065,17077599930.0
2007-12-03 07:30:00,98.065,98.125,98.02,98.095,16970899966.0
2007-12-03 08:00:00,98.105,98.155,98.015,98.075,17257999979.0
2007-12-03 08:30:00,98.075,98.215,98.005,98.11,8128499983.0
2007-12-03 09:00:00,98.11,98.265,97.995,98.18,14136400008.0
2007-12-03 09:30:00,98.185,98.25,98.035,98.125,16593700023.0
2007-12-03 10:00:00,98.13,98.19,98.055,98.095,22314999988.0
2007-12-03 10:30:00,98.085,98.125,97.935,97.94,16711100013.0
2007-12-03 11:00:00,97.935,97.945,97.705,97.815,27041400039.0
2007-12-03 11:30:00,97.815,97.875,97.765,97.87,21225100047.0
2007-12-03 12:00:00,97.875,97.95,97.805,97.88,24320300105.0
2007-12-03 12:30:00,97.875,98.065,97.825,97.965,20941700039.0
2007-12-03 13:00:00,97.965,97.995,97.875,97.905,14941300027.0
2007-12-03 13:30:00,97.905,97.915,97.715,97.745,17113799996.0
2007-12-03 14:00:00,97.745,97.835,97.715,97.725,22192500058.0
2007-12-03 14:30:00,97.73,97.785,97.635,97.78,20796100006.0
2007-12-03 15:00:00,97.775,97.855,97.595,97.7,23290600053.0
2007-12-03 15:30:00,97.7,97.775,97.675,97.74,24905100036.0
2007-12-03 16:00:00,97.745,97.81,97.685,97.745,31722499924.0
2007-12-03 16:30:00,97.745,97.8,97.685,97.71,28843999895.0
2007-12-03 17:00:00,97.71,97.765,97.615,97.75,22121799968.0
2007-12-03 17:30:00,97.75,97.905,97.74,97.865,26057699972.0
2007-12-03 18:00:00,97.87,97.875,97.725,97.805,20760299998.0
2007-12-03 18:30:00,97.805,97.865,97.775,97.805,18499700001.0
2007-12-03 19:00:00,97.805,97.895,97.775,97.88,11035300054.0
2007-12-03 19:30:00,97.885,97.945,97.845,97.91,10899000005.0
2007-12-03 20:00:00,97.91,97.915,97.795,97.805,8702600017.0
2007-12-03 20:30:00,97.8,97.96,97.775,97.835,10535600009.0
2007-12-03 21:00:00,97.825,97.905,97.825,97.855,9413299995.0
2007-12-03 21:30:00,97.85,97.95,97.825,97.95,12438700072.0
2007-12-03 22:00:00,97.95,98.01,97.835,98.005,10779499966.0
2007-12-03 22:30:00,98.005,98.07,97.975,98.045,10528400006.0
2007-12-03 23:00:00,98.055,98.075,97.985,98.045,10113499998.0
2007-12-03 23:30:00,98.04,98.055,97.93,97.94,9330400017.0
2007-12-04 00:00:00,97.94,98.03,97.92,97.985,10872300024.0
2007-12-04 00:30:00,97.985,97.985,97.895,97.915,11164600123.0
2007-12-04 01:00:00,97.915,98.005,97.905,97.925,16533900055.0
2007-12-04 01:30:00,97.925,97.965,97.835,97.96,20596300046.0
2007-12-04 02:00:00,97.955,98.015,97.715,97.745,27300700075.0
2007-12-04 02:30:00,97.745,97.8,97.645,97.735,30944200078.0
2007-12-04 03:00:00,97.735,97.785,97.645,97.73,29183400071.0
2007-12-04 03:30:00,97.73,97.775,97.705,97.725,20117199972.0
2007-12-04 04:00:00,97.725,97.82,97.695,97.805,21255799990.0
2007-12-04 04:30:00,97.805,97.805,97.735,97.765,13070100000.0
2007-12-04 05:00:00,97.765,97.87,97.755,97.85,13191500034.0
2007-12-04 05:30:00,97.855,97.895,97.785,97.835,26596099939.0
2007-12-04 06:00:00,97.74,97.855,97.73,97.795,18864300012.0
2007-12-04 06:30:00,97.805,97.825,97.69,97.745,30456299927.0
2007-12-04 07:00:00,97.745,97.79,97.625,97.665,34759700173.0
2007-12-04 07:30:00,97.665,97.735,97.66,97.735,21897300040.0
2007-12-04 08:00:00,97.735,97.78,97.645,97.675,24011999946.0
2007-12-04 08:30:00,97.69,97.82,97.665,97.815,9772600004.0
2007-12-04 09:00:00,97.815,97.815,97.645,97.665,16008199985.0
2007-12-04 09:30:00,97.665,97.89,97.655,97.715,21753800021.0
2007-12-04 10:00:00,97.715,97.72,97.45,97.56,30384900055.0
2007-12-04 10:30:00,97.56,97.705,97.475,97.67,31884600004.0
2007-12-04 11:00:00,97.675,97.725,97.47,97.485,30212500040.0
2007-12-04 11:30:00,97.485,97.7,97.455,97.68,25166200024.0
2007-12-04 12:00:00,97.68,97.72,97.475,97.61,26538299994.0
2007-12-04 12:30:00,97.62,97.72,97.53,97.71,24820000018.0
2007-12-04 13:00:00,97.71,97.91,97.67,97.825,27758504269.0
2007-12-04 13:30:00,97.835,98.04,97.815,98.03,23088499967.0
2007-12-04 14:00:00,98.03,98.235,97.975,98.145,26987199933.0
2007-12-04 14:30:00,98.15,98.185,98.03,98.06,25768899956.0
2007-12-04 15:00:00,98.06,98.295,98.03,98.245,24772199982.0
2007-12-04 15:30:00,98.25,98.32,98.185,98.235,27204700016.0
2007-12-04 16:00:00,98.235,98.245,98.065,98.075,28653199996.0
2007-12-04 16:30:00,98.075,98.135,97.985,98.08,31414100076.0
2007-12-04 17:00:00,98.08,98.185,98.025,98.16,26688400049.0
2007-12-04 17:30:00,98.16,98.26,98.0,98.025,30781800062.0
2007-12-04 18:00:00,98.025,98.175,98.005,98.125,27121500027.0
2007-12-04 18:30:00,98.125,98.225,98.065,98.155,22775599940.0
2007-12-04 19:00:00,98.155,98.265,98.115,98.185,12311999991.0
2007-12-04 19:30:00,98.185,98.33,98.15,98.285,9566600000.0
2007-12-04 20:00:00,98.29,98.385,98.275,98.325,13987700025.0
2007-12-04 20:30:00,98.325,98.385,98.255,98.37,14177399999.0
2007-12-04 21:00:00,98.37,98.375,98.265,98.355,13725899983.0
2007-12-04 21:30:00,98.355,98.365,98.285,98.345,15268299985.0
2007-12-04 22:00:00,98.345,98.425,98.29,98.405,12633000009.0
2007-12-04 22:30:00,98.405,98.425,98.275,98.325,12955899999.0
2007-12-04 23:00:00,98.325,98.335,98.255,98.275,8204999994.0
2007-12-04 23:30:00,98.27,98.37,98.225,98.35,10258899989.0
2007-12-05 00:00:00,98.35,98.36,98.19,98.26,10729899990.0
2007-12-05 00:30:00,98.255,98.395,98.245,98.315,11339099975.0
2007-12-05 01:00:00,98.32,98.365,98.275,98.285,16274200021.0
2007-12-05 01:30:00,98.285,98.355,98.275,98.315,10540800010.0
2007-12-05 02:00:00,98.315,98.33,98.235,98.295,17095799972.0
2007-12-05 02:30:00,98.285,98.395,98.255,98.27,18845999963.0
2007-12-05 03:00:00,98.27,98.385,98.225,98.235,21530999977.0
2007-12-05 03:30:00,98.235,98.325,98.225,98.295,20844399985.0
2007-12-05 04:00:00,98.295,98.495,98.265,98.495,12285599986.0
2007-12-05 04:30:00,98.495,98.665,98.485,98.535,21794100062.0
2007-12-05 05:00:00,98.545,98.615,98.495,98.53,17193300008.0
2007-12-05 05:30:00,98.53,98.715,98.505,98.595,15911999992.0
2007-12-05 06:00:00,98.595,98.795,98.595,98.755,27493000024.0
2007-12-05 06:30:00,98.755,98.795,98.665,98.765,24656299917.0
2007-12-05 07:00:00,98.765,98.775,98.625,98.68,26442599993.0
2007-12-05 07:30:00,98.665,98.665,98.575,98.645,20658899959.0
2007-12-05 08:00:00,98.645,98.685,98.555,98.675,29309999984.0
2007-12-05 08:30:00,98.675,98.725,98.625,98.645,13033100017.0
2007-12-05 09:00:00,98.645,98.745,98.59,98.705,23174700040.0
2007-12-05 09:30:00,98.705,98.705,98.59,98.65,25861400063.0
2007-12-05 10:00:00,98.65,98.745,98.455,98.69,30214600082.0
2007-12-05 10:30:00,98.695,98.81,98.54,98.575,28542100019.0
2007-12-05 11:00:00,98.575,98.645,98.475,98.565,25749200039.0
2007-12-05 11:30:00,98.565,98.6,98.425,98.445,20641300001.0
2007-12-05 12:00:00,98.445,98.525,98.395,98.395,22708800022.0
2007-12-05 12:30:00,98.405,98.515,98.335,98.465,22791799996.0
2007-12-05 13:00:00,98.465,98.525,98.375,98.415,23123000026.0
2007-12-05 13:30:00,98.415,98.465,98.32,98.37,26157200018.0
2007-12-05 14:00:00,98.375,98.51,98.325,98.465,29280200094.0
2007-12-05 14:30:00,98.475,98.675,98.435,98.665,23273400048.0
2007-12-05 15:00:00,98.665,98.715,98.45,98.47,32757499940.0
2007-12-05 15:30:00,98.47,98.56,98.38,98.47,43654599978.0
2007-12-05 16:00:00,98.47,98.56,98.44,98.51,34318199925.0
2007-12-05 16:30:00,98.51,98.56,98.45,98.49,37630999981.0
2007-12-05 17:00:00,98.49,98.57,98.38,98.47,49676099896.0
2007-12-05 17:30:00,98.47,98.58,98.46,98.57,47412900146.0
2007-12-05 18:00:00,98.52,98.65,98.46,98.63,42285000145.0
2007-12-05 18:30:00,98.63,98.65,98.51,98.53,37660700069.0
2007-12-05 19:00:00,98.52,98.56,98.46,98.48,25253699994.0
2007-12-05 19:30:00,98.48,98.5,98.37,98.4,24449999983.0
2007-12-05 20:00:00,98.39,98.42,98.17,98.24,39944099987.0
2007-12-05 20:30:00,98.24,98.35,98.22,98.28,28107100006.0
2007-12-05 21:00:00,98.28,98.31,97.99,98.06,32492799926.0
2007-12-05 21:30:00,98.06,98.16,98.015,98.15,34324699974.0
2007-12-05 22:00:00,98.15,98.37,98.135,98.26,30184500075.0
2007-12-05 22:30:00,98.26,98.33,98.24,98.31,26970700056.0
2007-12-05 23:00:00,98.31,98.38,98.22,98.35,21546400025.0
2007-12-05 23:30:00,98.35,98.38,98.28,98.31,16480600006.0
2007-12-06 00:00:00,98.31,98.32,98.21,98.245,7526699981.0
2007-12-06 00:30:00,98.245,98.345,98.235,98.305,10093100019.0
2007-12-06 01:00:00,98.305,98.385,98.245,98.295,18759100137.0
2007-12-06 01:30:00,98.295,98.31,98.185,98.235,19456200016.0
2007-12-06 02:00:00,98.235,98.385,98.205,98.29,23374500024.0
2007-12-06 02:30:00,98.295,98.395,98.29,98.395,18447599983.0
2007-12-06 03:00:00,98.395,98.505,98.355,98.435,29445100004.0
2007-12-06 03:30:00,98.435,98.465,98.355,98.415,23932900078.0
2007-12-06 04:00:00,98.415,98.455,98.31,98.315,26316399989.0
2007-12-06 04:30:00,98.315,98.395,98.305,98.39,19623000046.0
2007-12-06 05:00:00,98.39,98.405,98.21,98.275,20923200086.0
2007-12-06 05:30:00,98.275,98.355,98.235,98.345,17210400038.0
2007-12-06 06:00:00,98.345,98.385,98.285,98.34,15880499991.0
2007-12-06 06:30:00,98.34,98.445,98.325,98.345,14715800007.0
2007-12-06 07:00:00,98.345,98.395,98.295,98.34,15221499995.0
2007-12-06 07:30:00,98.34,98.425,98.335,98.365,16676699995.0
2007-12-06 08:00:00,98.365,98.475,98.35,98.375,22396000032.0
2007-12-06 08:30:00,98.375,98.405,98.115,98.125,14519500018.0
2007-12-06 09:00:00,98.125,98.235,98.055,98.055,17203600023.0
2007-12-06 09:30:00,98.06,98.165,98.045,98.09,26605500012.0
2007-12-06 10:00:00,98.09,98.1,97.85,97.935,21467800040.0
2007-12-06 10:30:00,97.925,98.05,97.915,98.035,23882344819.0
2007-12-06 11:00:00,98.035,98.035,97.945,97.985,21317100035.0
2007-12-06 11:30:00,97.985,97.985,97.825,97.92,26048400029.0
2007-12-06 12:00:00,97.92,98.055,97.885,97.945,23026299982.0
2007-12-06 12:30:00,97.945,97.965,97.88,97.915,16217500038.0
2007-12-06 13:00:00,97.915,97.97,97.87,97.935,15661400058.0
2007-12-06 13:30:00,97.935,97.955,97.815,97.925,27740055841.0
2007-12-06 14:00:00,97.915,98.0,97.77,97.875,28938600014.0
2007-12-06 14:30:00,97.875,97.945,97.775,97.9,19084900026.0
2007-12-06 15:00:00,97.9,97.96,97.805,97.895,24379799961.0
2007-12-06 15:30:00,97.895,98.13,97.87,98.07,26725199968.0
2007-12-06 16:00:00,98.07,98.28,98.04,98.275,25525199972.0
2007-12-06 16:30:00,98.285,98.485,98.265,98.405,23993799955.0
2007-12-06 17:00:00,98.42,98.605,98.395,98.455,26217400022.0
2007-12-06 17:30:00,98.455,98.68,98.43,98.655,18204400009.0
2007-12-06 18:00:00,98.655,98.69,98.405,98.455,20821800029.0
2007-12-06 18:30:00,98.45,98.53,98.365,98.465,21665200017.0
2007-12-06 19:00:00,98.465,98.575,98.43,98.52,10394400004.0
2007-12-06 19:30:00,98.52,98.535,98.415,98.5,9585400002.0
2007-12-06 20:00:00,98.495,98.55,98.445,98.48,11882200011.0
2007-12-06 20:30:00,98.48,98.615,98.395,98.46,17803000044.0
2007-12-06 21:00:00,98.46,98.58,98.43,98.52,13944400000.0
2007-12-06 21:30:00,98.525,98.585,98.44,98.565,12456199990.0
2007-12-06 22:00:00,98.555,98.62,98.495,98.515,8139299996.0
2007-12-06 22:30:00,98.525,98.53,98.385,98.455,10675700001.0
2007-12-06 23:00:00,98.455,98.5,98.415,98.455,7509400002.0
2007-12-06 23:30:00,98.46,98.565,98.405,98.5,7801900004.0
2007-12-07 00:00:00,98.5,98.575,98.43,98.52,7341899997.0
2007-12-07 00:30:00,98.52,98.545,98.42,98.46,6203300008.0
2007-12-07 01:00:00,98.46,98.585,98.445,98.535,19078299998.0
2007-12-07 01:30:00,98.535,98.705,98.515,98.705,17047300031.0
2007-12-07 02:00:00,98.705,98.705,98.505,98.515,24309799997.0
2007-12-07 02:30:00,98.515,98.645,98.515,98.57,13926899998.0
2007-12-07 03:00:00,98.57,98.605,98.515,98.535,14460299981.0
2007-12-07 03:30:00,98.535,98.545,98.465,98.485,10509199992.0
2007-12-07 04:00:00,98.485,98.545,98.46,98.465,14062099995.0
2007-12-07 04:30:00,98.465,98.485,98.405,98.455,11401300014.0
2007-12-07 05:00:00,98.455,98.53,98.445,98.495,10887100028.0
2007-12-07 05:30:00,98.495,98.55,98.485,98.495,11929400029.0
2007-12-07 06:00:00,98.495,98.515,98.365,98.405,16761600020.0
2007-12-07 06:30:00,98.405,98.425,98.16,98.285,19886300046.0
2007-12-07 07:00:00,98.285,98.295,98.115,98.175,21462700019.0
2007-12-07 07:30:00,98.175,98.365,98.145,98.325,17925000053.0
2007-12-07 08:00:00,98.33,98.345,98.215,98.285,14752200002.0
2007-12-07 08:30:00,98.285,98.305,98.215,98.285,8527300006.0
2007-12-07 09:00:00,98.3,98.355,98.225,98.265,11458100000.0
2007-12-07 09:30:00,98.265,98.355,98.21,98.215,13147299995.0
2007-12-07 10:00:00,98.215,98.295,98.165,98.235,18756900037.0
2007-12-07 10:30:00,98.235,98.33,98.225,98.33,15611200019.0
2007-12-07 11:00:00,98.325,98.42,98.265,98.42,30713900091.0
2007-12-07 11:30:00,98.415,98.53,98.405,98.51,18547700074.0
2007-12-07 12:00:00,98.515,98.665,98.505,98.66,17738700028.0
2007-12-07 12:30:00,98.66,98.71,98.605,98.685,16860600040.0
2007-12-07 13:00:00,98.685,98.775,98.645,98.725,18064900057.0
2007-12-07 13:30:00,98.725,98.795,98.695,98.77,23519800066.0
2007-12-07 14:00:00,98.77,98.88,98.675,98.695,29120200034.0
2007-12-07 14:30:00,98.695,98.725,98.595,98.615,30912699881.0
2007-12-07 15:00:00,98.615,98.75,98.615,98.645,21652000022.0
2007-12-07 15:30:00,98.645,98.92,98.56,98.845,26911600016.0
2007-12-07 16:00:00,98.85,98.875,98.695,98.78,23363300030.0
2007-12-07 16:30:00,98.775,98.815,98.71,98.745,26389399978.0
2007-12-07 17:00:00,98.745,98.875,98.705,98.775,36928500043.0
2007-12-07 17:30:00,98.775,98.865,98.765,98.835,30944500001.0
2007-12-07 18:00:00,98.825,98.92,98.785,98.875,33265200028.0
2007-12-07 18:30:00,98.875,98.92,98.825,98.885,44163799988.0
2007-12-07 19:00:00,98.885,98.91,98.835,98.88,31621000029.0
2007-12-07 19:30:00,98.865,98.9,98.835,98.86,37130500023.0
2007-12-07 20:00:00,98.86,98.97,98.765,98.88,22543099945.0
2007-12-07 20:30:00,98.865,98.965,98.835,98.955,36416099868.0
2007-12-07 21:00:00,98.91,98.97,98.88,98.94,29111799993.0
2007-12-07 21:30:00,98.94,98.97,98.87,98.9,35439800007.0
2007-12-07 22:00:00,98.9,99.0,98.895,98.98,36692200014.0
2007-12-07 22:30:00,98.97,99.0,98.865,98.975,35068600000.0
2007-12-07 23:00:00,98.96,98.973,98.906,98.954,14773399989.0
2007-12-07 23:30:00,98.953,98.992,98.907,98.945,16663299970.0
2007-12-10 00:00:00,98.737,98.81,98.68,98.78,26308899991.0
2007-12-10 00:30:00,98.785,98.96,98.769,98.91,29692399997.0
2007-12-10 01:00:00,98.91,98.935,98.71,98.915,19589399995.0
2007-12-10 01:30:00,98.915,98.955,98.845,98.955,15734099995.0
2007-12-10 02:00:00,98.955,99.0,98.895,98.905,18497200005.0
2007-12-10 02:30:00,98.905,98.985,98.805,98.815,17780199987.0
2007-12-10 03:00:00,98.815,98.835,98.715,98.77,30193399964.0
2007-12-10 03:30:00,98.765,98.815,98.705,98.805,15890099961.0
2007-12-10 04:00:00,98.815,98.875,98.805,98.83,16364199995.0
2007-12-10 04:30:00,98.83,98.845,98.705,98.765,15434399959.0
2007-12-10 05:00:00,98.765,98.86,98.72,98.77,15492499942.0
2007-12-10 05:30:00,98.77,98.815,98.745,98.79,14244899974.0
2007-12-10 06:00:00,98.79,98.86,98.77,98.77,11160499978.0
2007-12-10 06:30:00,98.8,98.805,98.725,98.735,11763999975.0
2007-12-10 07:00:00,98.735,98.885,98.685,98.77,15572899965.0
2007-12-10 07:30:00,98.77,98.985,98.755,98.895,28206899934.0
2007-12-10 08:00:00,98.895,98.945,98.715,98.775,30002599952.0
2007-12-10 08:30:00,98.775,98.855,98.645,98.855,19204100011.0
2007-12-10 09:00:00,98.85,98.87,98.755,98.79,20748399963.0
2007-12-10 09:30:00,98.795,98.885,98.745,98.855,32293400287.0
2007-12-10 10:00:00,98.855,98.965,98.815,98.82,33058199884.0
2007-12-10 10:30:00,98.82,98.945,98.78,98.945,18444699924.0
2007-12-10 11:00:00,98.945,98.975,98.885,98.885,15809399959.0
2007-12-10 11:30:00,98.89,99.025,98.845,99.005,18054499970.0
2007-12-10 12:00:00,99.005,99.055,98.855,98.89,27072799952.0
2007-12-10 12:30:00,98.89,99.12,98.855,98.995,30516900016.0
2007-12-10 13:00:00,98.995,99.105,98.985,99.1,26978700007.0
2007-12-10 13:30:00,99.1,99.175,99.035,99.12,23398000042.0
2007-12-10 14:00:00,99.12,99.3,99.085,99.25,23206399992.0
2007-12-10 14:30:00,99.255,99.395,99.215,99.35,30092999980.0
2007-12-10 15:00:00,99.36,99.395,99.29,99.305,25750799954.0
2007-12-10 15:30:00,99.32,99.335,99.255,99.265,25815400068.0
2007-12-10 16:00:00,99.265,99.315,99.215,99.245,30875000085.0
2007-12-10 16:30:00,99.245,99.275,99.175,99.245,28055899990.0
2007-12-10 17:00:00,99.245,99.275,99.035,99.045,32624300043.0
2007-12-10 17:30:00,99.045,99.155,99.025,99.05,26234299975.0
2007-12-10 18:00:00,99.04,99.16,98.965,99.07,33776900066.0
2007-12-10 18:30:00,99.065,99.085,98.905,98.95,15251699995.0
2007-12-10 19:00:00,98.945,99.055,98.94,99.045,7449100008.0
2007-12-10 19:30:00,99.045,99.07,98.945,98.955,9808200023.0
2007-12-10 20:00:00,98.955,99.075,98.94,98.97,5930399997.0
2007-12-10 20:30:00,98.975,99.03,98.955,98.965,4949900020.0
2007-12-10 21:00:00,98.965,99.055,98.935,99.035,6892299963.0
2007-12-10 21:30:00,99.035,99.055,98.945,99.005,7043000008.0
2007-12-10 22:00:00,99.005,99.005,98.915,98.925,7917099989.0
2007-12-10 22:30:00,98.935,99.015,98.885,98.995,8956199986.0
2007-12-10 23:00:00,99.0,99.04,98.965,99.01,4065299999.0
2007-12-10 23:30:00,99.01,99.055,98.98,98.98,5105800002.0
2007-12-11 00:00:00,98.99,99.01,98.915,98.985,6429399976.0
2007-12-11 00:30:00,98.985,99.07,98.965,99.05,9811000006.0
2007-12-11 01:00:00,99.05,99.18,98.985,99.14,19845999941.0
2007-12-11 01:30:00,99.14,99.19,99.06,99.07,28647399845.0
2007-12-11 02:00:00,99.07,99.18,99.06,99.14,22241799700.0
2007-12-11 02:30:00,99.14,99.17,99.1,99.17,14412100003.0
2007-12-11 03:00:00,99.17,99.18,99.065,99.14,13171199997.0
2007-12-11 03:30:00,99.14,99.165,99.065,99.1,14544899915.0
2007-12-11 04:00:00,99.1,99.12,99.04,99.09,11685799892.0
2007-12-11 04:30:00,99.09,99.16,99.075,99.12,10800899943.0
2007-12-11 05:00:00,99.12,99.14,99.05,99.125,11069499951.0
2007-12-11 05:30:00,99.125,99.16,99.06,99.07,10327899939.0
2007-12-11 06:00:00,99.07,99.12,99.04,99.08,9072899945.0
2007-12-11 06:30:00,99.07,99.17,99.07,99.15,10864499894.0
2007-12-11 07:00:00,99.15,99.21,99.13,99.165,19077299878.0
2007-12-11 07:30:00,99.165,99.2,99.145,99.17,11486899977.0
2007-12-11 08:00:00,99.17,99.21,99.165,99.19,8564299945.0
2007-12-11 08:30:00,99.19,99.22,99.13,99.22,13992199993.0
2007-12-11 09:00:00,99.22,99.28,99.115,99.225,23589300004.0
2007-12-11 09:30:00,99.225,99.26,99.075,99.095,28440999940.0
2007-12-11 10:00:00,99.09,99.115,98.935,99.07,24907250514.0
2007-12-11 10:30:00,99.07,99.22,99.065,99.115,24485900022.0
2007-12-11 11:00:00,99.115,99.18,99.05,99.145,23858400000.0
2007-12-11 11:30:00,99.145,99.24,99.105,99.115,22787800011.0
2007-12-11 12:00:00,99.115,99.165,98.865,98.945,22536200035.0
2007-12-11 12:30:00,98.945,98.955,98.76,98.92,22568200054.0
2007-12-11 13:00:00,98.91,98.92,98.665,98.755,31639200120.0
2007-12-11 13:30:00,98.75,98.815,98.645,98.7,19528000114.0
2007-12-11 14:00:00,98.705,98.71,98.565,98.615,24827800107.0
2007-12-11 14:30:00,98.615,98.615,98.505,98.535,26461600038.0
2007-12-11 15:00:00,98.535,98.705,98.535,98.655,25479200033.0
2007-12-11 15:30:00,98.645,98.675,98.595,98.645,21837000134.0
2007-12-11 16:00:00,98.645,98.65,98.455,98.515,25371700120.0
2007-12-11 16:30:00,98.515,98.625,98.495,98.545,21852799819.0
2007-12-11 17:00:00,98.545,98.66,98.445,98.48,20481299916.0
2007-12-11 17:30:00,98.485,98.595,98.465,98.485,22188299831.0
2007-12-11 18:00:00,98.48,98.655,98.455,98.645,19933099885.0
2007-12-11 18:30:00,98.655,98.71,98.545,98.635,17133599900.0
2007-12-11 19:00:00,98.635,98.645,98.505,98.605,13149600000.0
2007-12-11 19:30:00,98.615,98.675,98.555,98.565,9196099988.0
2007-12-11 20:00:00,98.565,98.6,98.525,98.585,8707400009.0
2007-12-11 20:30:00,98.59,98.635,98.535,98.625,6132499991.0
2007-12-11 21:00:00,98.625,98.66,97.945,98.17,14076000003.0
2007-12-11 21:30:00,98.17,98.225,97.845,97.905,12483000009.0
2007-12-11 22:00:00,97.905,97.955,97.775,97.905,14270099980.0
2007-12-11 22:30:00,97.905,97.945,97.71,97.745,21123499984.0
2007-12-11 23:00:00,97.745,97.855,97.665,97.845,10724299980.0
2007-12-11 23:30:00,97.865,97.895,97.78,97.82,6967299996.0
2007-12-12 00:00:00,97.81,98.06,97.76,98.045,10516500000.0
2007-12-12 00:30:00,98.05,98.09,97.97,98.0,13630699984.0
2007-12-12 01:00:00,97.97,98.06,97.965,98.03,15507499991.0
2007-12-12 01:30:00,98.03,98.1,97.95,98.09,23587199905.0
2007-12-12 02:00:00,98.09,98.125,98.015,98.09,20911399928.0
2007-12-12 02:30:00,98.09,98.195,98.005,98.075,17978499912.0
2007-12-12 03:00:00,98.075,98.13,98.015,98.12,8436300000.0
2007-12-12 03:30:00,98.12,98.13,98.02,98.06,10255899965.0
2007-12-12 04:00:00,98.06,98.07,97.905,97.94,15268399938.0
2007-12-12 04:30:00,97.94,98.005,97.93,97.96,13428900004.0
2007-12-12 05:00:00,97.96,98.02,97.95,97.99,9158799994.0
2007-12-12 05:30:00,97.99,98.0,97.94,97.94,12485199994.0
2007-12-12 06:00:00,97.94,98.04,97.93,97.985,11304499996.0
2007-12-12 06:30:00,97.985,98.06,97.95,98.045,14668899969.0
2007-12-12 07:00:00,98.045,98.12,98.015,98.11,12626199980.0
2007-12-12 07:30:00,98.11,98.28,98.06,98.19,20507899928.0
2007-12-12 08:00:00,98.19,98.21,98.075,98.13,16404499937.0
2007-12-12 08:30:00,98.13,98.29,98.115,98.22,12779499999.0
2007-12-12 09:00:00,98.22,98.41,98.2,98.31,28424299986.0
2007-12-12 09:30:00,98.3,98.57,98.27,98.395,33319099972.0
2007-12-12 10:00:00,98.395,98.41,98.19,98.205,34754699977.0
2007-12-12 10:30:00,98.205,98.315,98.185,98.315,26134899908.0
2007-12-12 11:00:00,98.305,98.375,98.155,98.175,31538099893.0
2007-12-12 11:30:00,98.175,98.225,98.055,98.175,21680499999.0
2007-12-12 12:00:00,98.175,98.305,98.155,98.185,24926899946.0
2007-12-12 12:30:00,98.185,98.225,98.1,98.155,24565199968.0
2007-12-12 13:00:00,98.15,98.195,98.09,98.15,21919800006.0
2007-12-12 13:30:00,98.15,98.24,98.075,98.075,23452799935.0
2007-12-12 14:00:00,98.075,98.2,98.065,98.16,13934599994.0
2007-12-12 14:30:00,98.16,98.26,98.105,98.185,15256600009.0
2007-12-12 15:00:00,98.185,98.87,98.155,98.28,36172400010.0
2007-12-12 15:30:00,98.28,98.77,98.25,98.51,41447100011.0
2007-12-12 16:00:00,98.51,98.97,98.51,98.67,42048299994.0
2007-12-12 16:30:00,98.67,98.85,98.64,98.8,42298199998.0
2007-12-12 17:00:00,98.8,98.85,98.73,98.81,37808599916.0
2007-12-12 17:30:00,98.8,98.8,98.685,98.74,36283499960.0
2007-12-12 18:00:00,98.74,98.87,98.72,98.77,32902399984.0
2007-12-12 18:30:00,98.78,98.95,98.77,98.93,30960000017.0
2007-12-12 19:00:00,98.93,98.94,98.79,98.8,23548400044.0
2007-12-12 19:30:00,98.8,98.81,98.6,98.64,31118900026.0
2007-12-12 20:00:00,98.645,98.89,98.64,98.82,22817099988.0
2007-12-12 20:30:00,98.825,98.98,98.8,98.94,21030499999.0
2007-12-12 21:00:00,98.95,99.05,98.92,98.97,21488000005.0
2007-12-12 21:30:00,98.975,99.0,98.905,98.94,25171500003.0
2007-12-12 22:00:00,98.94,98.94,98.67,98.84,40148200012.0
2007-12-12 22:30:00,98.84,98.955,98.68,98.915,31474800007.0
2007-12-12 23:00:00,98.92,98.94,98.85,98.86,13438300017.0
2007-12-12 23:30:00,98.85,98.89,98.77,98.88,11006099978.0
2007-12-13 00:00:00,98.88,98.88,98.7,98.765,4998899996.0
2007-12-13 00:30:00,98.765,98.895,98.745,98.875,3863800001.0
2007-12-13 01:00:00,98.875,98.895,98.745,98.82,8254300001.0
2007-12-13 01:30:00,98.81,98.84,98.69,98.73,10075699990.0
2007-12-13 02:00:00,98.725,98.77,98.625,98.735,19775900027.0
2007-12-13 02:30:00,98.735,98.775,98.685,98.725,10985799988.0
2007-12-13 03:00:00,98.725,98.845,98.695,98.725,15471700022.0
2007-12-13 03:30:00,98.74,98.765,98.685,98.685,12688400023.0
2007-12-13 04:00:00,98.695,98.765,98.645,98.735,14590700011.0
2007-12-13 04:30:00,98.735,98.795,98.685,98.705,16250999986.0
2007-12-13 05:00:00,98.695,98.765,98.695,98.76,13303800025.0
2007-12-13 05:30:00,98.76,98.775,98.715,98.73,9414200003.0
2007-12-13 06:00:00,98.74,98.765,98.695,98.755,8644400001.0
2007-12-13 06:30:00,98.755,98.77,98.6,98.695,12351699991.0
2007-12-13 07:00:00,98.695,98.705,98.605,98.625,5802000002.0
2007-12-13 07:30:00,98.63,98.665,98.535,98.625,9635999965.0
2007-12-13 08:00:00,98.625,98.675,98.565,98.595,11053999991.0
2007-12-13 08:30:00,98.595,98.675,98.585,98.645,11332300018.0
2007-12-13 09:00:00,98.645,98.685,98.525,98.585,21190400003.0
2007-12-13 09:30:00,98.585,98.705,98.535,98.63,25843500061.0
2007-12-13 10:00:00,98.625,98.65,98.4,98.465,25772099993.0
2007-12-13 10:30:00,98.465,98.64,98.375,98.635,20516200026.0
2007-12-13 11:00:00,98.635,98.645,98.425,98.445,22458599996.0
2007-12-13 11:30:00,98.445,98.485,98.255,98.38,24398199921.0
2007-12-13 12:00:00,98.38,98.45,98.355,98.365,23347000001.0
2007-12-13 12:30:00,98.365,98.49,98.305,98.47,26185399966.0
2007-12-13 13:00:00,98.475,98.63,98.435,98.485,20408699998.0
2007-12-13 13:30:00,98.485,98.545,98.395,98.48,19351699985.0
2007-12-13 14:00:00,98.47,98.475,98.285,98.29,23888499991.0
2007-12-13 14:30:00,98.295,98.455,98.245,98.41,21810299985.0
2007-12-13 15:00:00,98.41,98.525,98.315,98.455,22346900025.0
2007-12-13 15:30:00,98.455,98.655,98.365,98.55,23480700028.0
2007-12-13 16:00:00,98.55,98.61,98.495,98.6,18923400019.0
2007-12-13 16:30:00,98.6,98.62,98.365,98.385,24424500011.0
2007-12-13 17:00:00,98.385,98.56,98.23,98.245,22984700031.0
2007-12-13 17:30:00,98.245,98.37,98.115,98.17,25710600036.0
2007-12-13 18:00:00,98.175,98.295,98.125,98.165,20861500016.0
2007-12-13 18:30:00,98.16,98.295,98.145,98.185,19391700035.0
2007-12-13 19:00:00,98.185,98.21,98.075,98.16,13203100031.0
2007-12-13 19:30:00,98.16,98.205,98.075,98.185,11478900010.0
2007-12-13 20:00:00,98.185,98.215,98.105,98.165,12540000006.0
2007-12-13 20:30:00,98.165,98.22,98.095,98.145,9163299996.0
2007-12-13 21:00:00,98.15,98.38,98.135,98.345,12607700009.0
2007-12-13 21:30:00,98.345,98.355,98.23,98.275,13691399954.0
2007-12-13 22:00:00,98.275,98.305,98.165,98.295,12320099980.0
2007-12-13 22:30:00,98.295,98.33,98.2,98.315,9839499996.0
2007-12-13 23:00:00,98.31,98.35,98.255,98.3,9273399996.0
2007-12-13 23:30:00,98.295,98.335,98.245,98.3,8290799997.0
2007-12-14 00:00:00,98.3,98.42,98.28,98.315,8275499977.0
2007-12-14 00:30:00,98.315,98.34,98.27,98.29,7963199988.0
2007-12-14 01:00:00,98.3,98.39,98.27,98.345,9973199984.0
2007-12-14 01:30:00,98.345,98.505,98.315,98.365,16076799950.0
2007-12-14 02:00:00,98.365,98.485,98.335,98.465,12784200000.0
2007-12-14 02:30:00,98.475,98.505,98.315,98.415,27740899930.0
2007-12-14 03:00:00,98.415,98.565,98.395,98.475,19829099998.0
2007-12-14 03:30:00,98.475,98.525,98.445,98.495,18915800005.0
2007-12-14 04:00:00,98.485,98.505,98.415,98.455,9817399984.0
2007-12-14 04:30:00,98.455,98.465,98.395,98.455,13469199946.0
2007-12-14 05:00:00,98.455,98.485,98.42,98.45,8198699963.0
2007-12-14 05:30:00,98.445,98.485,98.395,98.415,10335699981.0
2007-12-14 06:00:00,98.415,98.475,98.365,98.475,11341499977.0
2007-12-14 06:30:00,98.475,98.48,98.375,98.445,10364299975.0
2007-12-14 07:00:00,98.445,98.505,98.42,98.46,8528099971.0
2007-12-14 07:30:00,98.47,98.555,98.435,98.515,13734399955.0
2007-12-14 08:00:00,98.515,98.535,98.405,98.505,16249499926.0
2007-12-14 08:30:00,98.505,98.525,98.415,98.44,9158599989.0
2007-12-14 09:00:00,98.43,98.525,98.415,98.44,15700899992.0
2007-12-14 09:30:00,98.44,98.515,98.33,98.395,18593800035.0
2007-12-14 10:00:00,98.395,98.415,98.24,98.37,22096599960.0
2007-12-14 10:30:00,98.375,98.425,98.335,98.42,18730599993.0
2007-12-14 11:00:00,98.42,98.455,98.195,98.285,23759800006.0
2007-12-14 11:30:00,98.285,98.355,98.115,98.145,29598299971.0
2007-12-14 12:00:00,98.135,98.37,98.07,98.235,29287599945.0
2007-12-14 12:30:00,98.235,98.45,98.205,98.365,25731799963.0
2007-12-14 13:00:00,98.385,98.43,98.14,98.185,24718299988.0
2007-12-14 13:30:00,98.185,98.355,98.025,98.165,23046600001.0
2007-12-14 14:00:00,98.175,98.315,98.115,98.155,14790300000.0
2007-12-14 14:30:00,98.15,98.41,98.15,98.3,21309700000.0
2007-12-14 15:00:00,98.3,98.5,98.26,98.355,14555100001.0
2007-12-14 15:30:00,98.355,98.425,98.24,98.25,34238999967.0
2007-12-14 16:00:00,98.25,98.305,98.04,98.22,29039700047.0
2007-12-14 16:30:00,98.22,98.225,98.035,98.12,28690200234.0
2007-12-14 17:00:00,98.12,98.2,97.995,98.09,29083000252.0
2007-12-14 17:30:00,98.095,98.31,98.035,98.295,21192399997.0
2007-12-14 18:00:00,98.295,98.4,98.255,98.345,27128200211.0
2007-12-14 18:30:00,98.335,98.385,98.235,98.245,28491300174.0
2007-12-14 19:00:00,98.245,98.455,98.225,98.385,13991700027.0
2007-12-14 19:30:00,98.385,98.415,98.305,98.395,14013799993.0
2007-12-14 20:00:00,98.395,98.44,98.325,98.42,11650000012.0
2007-12-14 20:30:00,98.42,98.44,98.32,98.335,25903600024.0
2007-12-14 21:00:00,98.335,98.355,98.265,98.31,12491800018.0
2007-12-14 21:30:00,98.305,98.375,98.275,98.315,22527900063.0
2007-12-14 22:00:00,98.315,98.335,98.265,98.29,15220099988.0
2007-12-14 22:30:00,98.29,98.4,98.275,98.38,19473900008.0
2007-12-14 23:00:00,98.375,98.406,98.197,98.222,11003499923.0
2007-12-14 23:30:00,98.234,98.253,98.143,98.188,11790699900.0
2007-12-17 00:00:00,98.122,98.135,97.93,97.96,7728799992.0
2007-12-17 00:30:00,97.97,98.03,97.96,98.0,3017100000.0
2007-12-17 01:00:00,98.0,98.09,97.95,98.03,4676999999.0
2007-12-17 01:30:00,98.03,98.14,98.01,98.11,9381200001.0
2007-12-17 02:00:00,98.12,98.17,97.955,98.03,16109900009.0
2007-12-17 02:30:00,98.03,98.27,98.02,98.205,18433100015.0
2007-12-17 03:00:00,98.205,98.205,98.105,98.145,8734300003.0
2007-12-17 03:30:00,98.15,98.19,98.11,98.15,14438200019.0
2007-12-17 04:00:00,98.15,98.205,98.14,98.195,11957700021.0
2007-12-17 04:30:00,98.195,98.265,98.15,98.19,14059899997.0
2007-12-17 05:00:00,98.19,98.225,98.16,98.19,6247900012.0
2007-12-17 05:30:00,98.19,98.195,98.105,98.15,6016800009.0
2007-12-17 06:00:00,98.145,98.165,98.065,98.13,7484200015.0
2007-12-17 06:30:00,98.13,98.15,98.035,98.115,13690000037.0
2007-12-17 07:00:00,98.115,98.135,98.055,98.075,8879000007.0
2007-12-17 07:30:00,98.075,98.17,98.05,98.17,13079100023.0
2007-12-17 08:00:00,98.17,98.17,98.055,98.105,17735500020.0
2007-12-17 08:30:00,98.105,98.12,97.95,98.03,6648500008.0
2007-12-17 09:00:00,98.03,98.085,97.96,98.035,17458300016.0
2007-12-17 09:30:00,98.035,98.07,97.885,97.94,23959400057.0
2007-12-17 10:00:00,97.95,98.02,97.86,97.87,23780999883.0
2007-12-17 10:30:00,97.87,98.055,97.87,98.045,24755399965.0
2007-12-17 11:00:00,98.05,98.08,97.95,98.02,23019999993.0
2007-12-17 11:30:00,98.02,98.08,97.945,97.965,16788600025.0
2007-12-17 12:00:00,97.96,98.035,97.895,97.915,29556499935.0
2007-12-17 12:30:00,97.915,98.075,97.835,97.95,34586599924.0
2007-12-17 13:00:00,97.95,98.03,97.935,98.015,24652700010.0
2007-12-17 13:30:00,98.015,98.295,97.975,98.245,32914199870.0
2007-12-17 14:00:00,98.25,98.365,98.155,98.155,25813131278.0
2007-12-17 14:30:00,98.155,98.275,98.155,98.225,23987799925.0
2007-12-17 15:00:00,98.225,98.255,98.135,98.175,25644600023.0
2007-12-17 15:30:00,98.175,98.26,98.11,98.21,21729900010.0
2007-12-17 16:00:00,98.2,98.215,98.045,98.06,20688000085.0
2007-12-17 16:30:00,98.055,98.105,97.865,97.915,24088200099.0
2007-12-17 17:00:00,97.915,98.135,97.895,98.08,25043400245.0
2007-12-17 17:30:00,98.08,98.225,98.055,98.175,29804700195.0
2007-12-17 18:00:00,98.175,98.24,98.155,98.16,22069900120.0
2007-12-17 18:30:00,98.155,98.225,98.155,98.225,28418800310.0
2007-12-17 19:00:00,98.225,98.23,98.12,98.195,21689499912.0
2007-12-17 19:30:00,98.195,98.295,98.18,98.29,9427399983.0
2007-12-17 20:00:00,98.29,98.3,98.205,98.28,13619699860.0
2007-12-17 20:30:00,98.28,98.335,98.225,98.305,9312200020.0
2007-12-17 21:00:00,98.305,98.345,98.22,98.275,16464899946.0
2007-12-17 21:30:00,98.275,98.365,98.195,98.225,14766799917.0
2007-12-17 22:00:00,98.24,98.295,98.175,98.175,9093699985.0
2007-12-17 22:30:00,98.175,98.305,98.135,98.255,11426199986.0
2007-12-17 23:00:00,98.255,98.345,98.235,98.27,12972199997.0
2007-12-17 23:30:00,98.26,98.295,98.231,98.26,4973399987.0
2007-12-18 00:00:00,98.26,98.28,98.17,98.18,5104000017.0
2007-12-18 00:30:00,98.18,98.27,98.14,98.24,6281900020.0
2007-12-18 01:00:00,98.24,98.26,98.04,98.055,10043699989.0
2007-12-18 01:30:00,98.06,98.21,98.035,98.16,9511700015.0
2007-12-18 02:00:00,98.16,98.19,98.105,98.12,8313900008.0
2007-12-18 02:30:00,98.115,98.265,98.11,98.23,16117999982.0
2007-12-18 03:00:00,98.225,98.295,98.175,98.18,14239700025.0
2007-12-18 03:30:00,98.18,98.29,98.18,98.25,15579400058.0
2007-12-18 04:00:00,98.255,98.305,98.235,98.275,15405500009.0
2007-12-18 04:30:00,98.275,98.285,98.195,98.235,10566800014.0
2007-12-18 05:00:00,98.235,98.465,98.205,98.405,22569499912.0
2007-12-18 05:30:00,98.415,98.505,98.365,98.385,26358299940.0
2007-12-18 06:00:00,98.385,98.435,98.285,98.36,22249700013.0
2007-12-18 06:30:00,98.355,98.39,98.295,98.34,20070199964.0
2007-12-18 07:00:00,98.335,98.355,98.3,98.325,8120000044.0
2007-12-18 07:30:00,98.325,98.445,98.305,98.405,12293100079.0
2007-12-18 08:00:00,98.4,98.4,98.285,98.32,13790100021.0
2007-12-18 08:30:00,98.32,98.345,98.175,98.25,12544200002.0
2007-12-18 09:00:00,98.25,98.32,98.165,98.305,14678400002.0
2007-12-18 09:30:00,98.305,98.365,98.235,98.355,17355000062.0
2007-12-18 10:00:00,98.35,98.36,98.155,98.215,32817199967.0
2007-12-18 10:30:00,98.215,98.29,98.16,98.265,27553799924.0
2007-12-18 11:00:00,98.265,98.46,98.265,98.425,22781900022.0
2007-12-18 11:30:00,98.425,98.435,98.265,98.35,26714500017.0
2007-12-18 12:00:00,98.36,98.48,98.315,98.44,21897700001.0
2007-12-18 12:30:00,98.44,98.54,98.405,98.515,26034199991.0
2007-12-18 13:00:00,98.515,98.585,98.435,98.45,31934600000.0
2007-12-18 13:30:00,98.445,98.455,98.385,98.4,21703100014.0
2007-12-18 14:00:00,98.4,98.515,98.38,98.485,20664200051.0
2007-12-18 14:30:00,98.485,98.53,98.415,98.455,22273199972.0
2007-12-18 15:00:00,98.455,98.51,98.345,98.405,26037999988.0
2007-12-18 15:30:00,98.405,98.5,98.38,98.405,28634999991.0
2007-12-18 16:00:00,98.41,98.49,98.395,98.48,31913799954.0
2007-12-18 16:30:00,98.48,98.49,98.29,98.39,27212199888.0
2007-12-18 17:00:00,98.39,98.455,98.26,98.3,33649299924.0
2007-12-18 17:30:00,98.3,98.33,98.195,98.235,30564999943.0
2007-12-18 18:00:00,98.235,98.27,98.12,98.165,22189599954.0
2007-12-18 18:30:00,98.165,98.27,98.11,98.15,17046699913.0
2007-12-18 19:00:00,98.15,98.32,98.15,98.31,19188000002.0
2007-12-18 19:30:00,98.315,98.37,98.255,98.275,12266899921.0
2007-12-18 20:00:00,98.275,98.38,98.25,98.31,16001500014.0
2007-12-18 20:30:00,98.31,98.38,98.29,98.29,16945700024.0
2007-12-18 21:00:00,98.29,98.42,98.285,98.35,17999399994.0
2007-12-18 21:30:00,98.36,98.39,98.28,98.33,18820499978.0
2007-12-18 22:00:00,98.33,98.36,98.29,98.34,17839900043.0
2007-12-18 22:30:00,98.34,98.43,98.33,98.37,17660299986.0
2007-12-18 23:00:00,98.37,98.4,98.33,98.39,13000099968.0
2007-12-18 23:30:00,98.385,98.46,98.37,98.42,13824100009.0
2007-12-19 00:00:00,98.42,98.42,98.28,98.3,5308499994.0
2007-12-19 00:30:00,98.3,98.415,98.275,98.35,6302599998.0
2007-12-19 01:00:00,98.36,98.365,98.3,98.34,4785500017.0
2007-12-19 01:30:00,98.33,98.41,98.26,98.4,13242300042.0
2007-12-19 02:00:00,98.4,98.45,98.36,98.405,7224100077.0
2007-12-19 02:30:00,98.41,98.46,98.37,98.38,7397799995.0
2007-12-19 03:00:00,98.38,98.4,98.32,98.38,11423299995.0
2007-12-19 03:30:00,98.38,98.41,98.31,98.36,14652400017.0
2007-12-19 04:00:00,98.36,98.43,98.32,98.37,7723599993.0
2007-12-19 04:30:00,98.37,98.4,98.31,98.38,6769999964.0
2007-12-19 05:00:00,98.38,98.41,98.315,98.36,11796599946.0
2007-12-19 05:30:00,98.36,98.39,98.3,98.3,6057600001.0
2007-12-19 06:00:00,98.31,98.34,98.27,98.32,11177700054.0
2007-12-19 06:30:00,98.32,98.39,98.31,98.37,12259199997.0
2007-12-19 07:00:00,98.38,98.38,98.3,98.35,6426400014.0
2007-12-19 07:30:00,98.35,98.37,98.3,98.33,6284999994.0
2007-12-19 08:00:00,98.315,98.36,98.3,98.33,6670499999.0
2007-12-19 08:30:00,98.33,98.34,98.1,98.13,24116300079.0
2007-12-19 09:00:00,98.13,98.15,97.95,98.025,39014699959.0
2007-12-19 09:30:00,98.025,98.095,97.935,98.045,40466800001.0
2007-12-19 10:00:00,98.045,98.075,97.95,98.05,42974400295.0
2007-12-19 10:30:00,98.05,98.115,97.865,97.935,43367300081.0
2007-12-19 11:00:00,97.935,98.045,97.85,97.9,44614100092.0
2007-12-19 11:30:00,97.9,97.95,97.8,97.84,39318460045.0
2007-12-19 12:00:00,97.84,97.92,97.8,97.86,29495400104.0
2007-12-19 12:30:00,97.86,98.02,97.845,98.0,21962100014.0
2007-12-19 13:00:00,98.0,98.08,97.95,97.99,28806300134.0
2007-12-19 13:30:00,97.995,98.15,97.96,98.05,25292300081.0
2007-12-19 14:00:00,98.05,98.065,97.895,97.915,29126900017.0
2007-12-19 14:30:00,97.915,98.05,97.865,97.885,34892900040.0
2007-12-19 15:00:00,97.875,98.015,97.87,97.98,27518800023.0
2007-12-19 15:30:00,97.98,98.015,97.94,97.995,29253000035.0
2007-12-19 16:00:00,97.985,98.08,97.895,97.92,37788100161.0
2007-12-19 16:30:00,97.92,98.045,97.905,97.96,37282500004.0
2007-12-19 17:00:00,97.96,98.09,97.9,97.98,32864300138.0
2007-12-19 17:30:00,97.99,98.15,97.92,98.15,31118000240.0
2007-12-19 18:00:00,98.16,98.22,98.0,98.05,41733300098.0
2007-12-19 18:30:00,98.05,98.1,97.9,98.1,43699100129.0
2007-12-19 19:00:00,98.1,98.19,98.03,98.13,32161200189.0
2007-12-19 19:30:00,98.14,98.15,98.03,98.14,21244300110.0
2007-12-19 20:00:00,98.14,98.14,98.02,98.03,24178400062.0
2007-12-19 20:30:00,98.03,98.11,97.99,98.02,23725400136.0
2007-12-19 21:00:00,98.02,98.15,98.01,98.1,27220800066.0
2007-12-19 21:30:00,98.095,98.21,98.08,98.095,25495900039.0
2007-12-19 22:00:00,98.095,98.14,98.04,98.12,23245799977.0
2007-12-19 22:30:00,98.11,98.155,98.05,98.065,17749999978.0
2007-12-19 23:00:00,98.07,98.18,98.05,98.15,15110499996.0
2007-12-19 23:30:00,98.155,98.2,98.085,98.13,12365700007.0
2007-12-20 00:00:00,98.14,98.176,98.0,98.075,8461499992.0
2007-12-20 00:30:00,98.07,98.085,97.995,98.03,3479900000.0
2007-12-20 01:00:00,98.03,98.15,98.01,98.1,7316599983.0
2007-12-20 01:30:00,98.1,98.15,98.03,98.1,5778899983.0
2007-12-20 02:00:00,98.1,98.14,98.055,98.1,12675399965.0
2007-12-20 02:30:00,98.105,98.15,97.98,98.14,14118800001.0
2007-12-20 03:00:00,98.14,98.165,98.045,98.09,7394800016.0
2007-12-20 03:30:00,98.09,98.1,98.02,98.06,7815300011.0
2007-12-20 04:00:00,98.06,98.09,98.02,98.06,12997399996.0
2007-12-20 04:30:00,98.06,98.1,97.995,98.07,8494299998.0
2007-12-20 05:00:00,98.07,98.11,98.02,98.1,8709899917.0
2007-12-20 05:30:00,98.1,98.145,98.07,98.11,8805999942.0
2007-12-20 06:00:00,98.1,98.13,98.05,98.07,8877599987.0
2007-12-20 06:30:00,98.07,98.09,98.035,98.035,3381200001.0
2007-12-20 07:00:00,98.035,98.075,97.965,97.98,6603399974.0
2007-12-20 07:30:00,97.98,98.02,97.95,98.0,8572499971.0
2007-12-20 08:00:00,98.0,98.03,97.91,97.935,11946100012.0
2007-12-20 08:30:00,97.94,97.99,97.9,97.91,13086999953.0
2007-12-20 09:00:00,97.905,98.03,97.87,98.0,14581100022.0
2007-12-20 09:30:00,98.005,98.04,97.94,98.02,14534699963.0
2007-12-20 10:00:00,98.015,98.045,97.68,97.68,27175299932.0
2007-12-20 10:30:00,97.7,97.945,97.68,97.935,35012299952.0
2007-12-20 11:00:00,97.93,97.93,97.67,97.67,19366599967.0
2007-12-20 11:30:00,97.67,97.835,97.665,97.755,26333899976.0
2007-12-20 12:00:00,97.8,97.845,97.68,97.81,40872199891.0
2007-12-20 12:30:00,97.81,97.91,97.71,97.795,39015799986.0
2007-12-20 13:00:00,97.795,97.8,97.61,97.66,36434899956.0
2007-12-20 13:30:00,97.66,97.79,97.64,97.76,32317899955.0
2007-12-20 14:00:00,97.74,97.83,97.69,97.71,31420199896.0
2007-12-20 14:30:00,97.8,97.835,97.7,97.76,39075699959.0
2007-12-20 15:00:00,97.76,97.85,97.62,97.75,36554900145.0
2007-12-20 15:30:00,97.75,97.79,97.61,97.75,49041499885.0
2007-12-20 16:00:00,97.75,97.77,97.51,97.65,46402900042.0
2007-12-20 16:30:00,97.65,97.74,97.58,97.63,39278700128.0
2007-12-20 17:00:00,97.65,97.725,97.495,97.54,39728600045.0
2007-12-20 17:30:00,97.54,97.685,97.515,97.645,47512900103.0
2007-12-20 18:00:00,97.645,97.7,97.495,97.7,43669800015.0
2007-12-20 18:30:00,97.655,97.695,97.61,97.675,34193299925.0
2007-12-20 19:00:00,97.675,97.705,97.605,97.69,32808199799.0
2007-12-20 19:30:00,97.69,97.71,97.645,97.685,25524299899.0
2007-12-20 20:00:00,97.68,97.795,97.65,97.72,14068600016.0
2007-12-20 20:30:00,97.72,97.77,97.635,97.765,16059400018.0
2007-12-20 21:00:00,97.765,97.885,97.715,97.845,12749100001.0
2007-12-20 21:30:00,97.85,97.885,97.57,97.595,19689700036.0
2007-12-20 22:00:00,97.595,97.71,97.545,97.665,19103000034.0
2007-12-20 22:30:00,97.655,97.695,97.575,97.615,11833400032.0
2007-12-20 23:00:00,97.615,97.65,97.535,97.63,12769100007.0
2007-12-20 23:30:00,97.63,97.68,97.59,97.635,13638199998.0
2007-12-21 00:00:00,97.64,97.678,97.54,97.59,6254400009.0
2007-12-21 00:30:00,97.59,97.665,97.58,97.64,6834500005.0
2007-12-21 01:00:00,97.64,97.72,97.62,97.695,7582800000.0
2007-12-21 01:30:00,97.695,97.72,97.64,97.665,6594599986.0
2007-12-21 02:00:00,97.66,97.765,97.645,97.735,9798399989.0
2007-12-21 02:30:00,97.735,97.76,97.555,97.585,19342400004.0
2007-12-21 03:00:00,97.595,97.66,97.585,97.615,18151200000.0
2007-12-21 03:30:00,97.605,97.755,97.605,97.725,14520199995.0
2007-12-21 04:00:00,97.725,97.88,97.68,97.855,17313999986.0
2007-12-21 04:30:00,97.855,97.855,97.735,97.79,11583599989.0
2007-12-21 05:00:00,97.79,97.85,97.76,97.83,9565699973.0
2007-12-21 05:30:00,97.83,97.84,97.79,97.825,11791899989.0
2007-12-21 06:00:00,97.82,97.85,97.73,97.75,13269599963.0
2007-12-21 06:30:00,97.75,97.81,97.73,97.76,9654799966.0
2007-12-21 07:00:00,97.765,97.785,97.71,97.755,9939599929.0
2007-12-21 07:30:00,97.755,97.83,97.73,97.83,16346399965.0
2007-12-21 08:00:00,97.83,97.83,97.73,97.75,13289999972.0
2007-12-21 08:30:00,97.75,97.91,97.715,97.9,17960099995.0
2007-12-21 09:00:00,97.9,98.18,97.875,98.08,21789599983.0
2007-12-21 09:30:00,98.08,98.175,98.05,98.1,25301799973.0
2007-12-21 10:00:00,98.1,98.1,97.945,97.975,19614699994.0
2007-12-21 10:30:00,97.98,98.0,97.915,97.99,13757799999.0
2007-12-21 11:00:00,97.99,98.03,97.805,97.88,15364100001.0
2007-12-21 11:30:00,97.88,98.095,97.87,98.015,16591200000.0
2007-12-21 12:00:00,98.015,98.02,97.93,97.97,9434099997.0
2007-12-21 12:30:00,97.97,98.05,97.955,98.01,8547900002.0
2007-12-21 13:00:00,98.005,98.125,97.98,98.09,4823699999.0
2007-12-21 13:30:00,98.09,98.11,98.035,98.05,6675400001.0
2007-12-21 14:00:00,98.05,98.18,98.035,98.15,6349200000.0
2007-12-21 14:30:00,98.15,98.195,98.1,98.115,7027299997.0
2007-12-21 15:00:00,98.115,98.325,98.115,98.275,12930099997.0
2007-12-21 15:30:00,98.28,98.375,98.24,98.36,18575800008.0
2007-12-21 16:00:00,98.36,98.47,98.35,98.385,13883500003.0
2007-12-21 16:30:00,98.385,98.495,98.36,98.485,8483400000.0
2007-12-21 17:00:00,98.485,98.65,98.455,98.53,10197600000.0
2007-12-21 17:30:00,98.53,98.555,98.435,98.475,14559700000.0
2007-12-21 18:00:00,98.475,98.505,98.405,98.48,14380700000.0
2007-12-21 18:30:00,98.475,98.505,98.37,98.505,7954000000.0
2007-12-21 19:00:00,98.505,98.685,98.495,98.625,5582400000.0
2007-12-21 19:30:00,98.62,98.69,98.545,98.545,3911800000.0
2007-12-21 20:00:00,98.555,98.635,98.49,98.585,6891100000.0
2007-12-21 20:30:00,98.59,98.665,98.55,98.595,7991300000.0
2007-12-21 21:00:00,98.605,98.605,98.525,98.59,5509700000.0
2007-12-21 21:30:00,98.605,98.73,98.59,98.625,5763500000.0
2007-12-21 22:00:00,98.63,98.68,98.575,98.665,4029700000.0
2007-12-21 22:30:00,98.665,98.755,98.665,98.695,4446600000.0
2007-12-21 23:00:00,98.705,98.744,98.651,98.74,11546199998.0
2007-12-21 23:30:00,98.748,98.763,98.591,98.642,13824700017.0
2007-12-24 00:00:00,98.688,98.707,98.522,98.545,17230100025.0
2007-12-24 00:30:00,98.549,98.6,98.507,98.6,13108300014.0
2007-12-24 01:00:00,98.595,98.65,98.552,98.63,1133899992.0
2007-12-24 01:30:00,98.63,98.755,98.609,98.695,4340699994.0
2007-12-24 02:00:00,98.685,98.755,98.635,98.72,5674900000.0
2007-12-24 02:30:00,98.715,98.75,98.695,98.73,2813900000.0
2007-12-24 03:00:00,98.74,98.75,98.687,98.73,2793700000.0
2007-12-24 03:30:00,98.71,98.74,98.68,98.69,2676200000.0
2007-12-24 04:00:00,98.69,98.73,98.67,98.71,2641700000.0
2007-12-24 04:30:00,98.71,98.73,98.67,98.73,3728100000.0
2007-12-24 05:00:00,98.715,98.735,98.68,98.72,2886900000.0
2007-12-24 05:30:00,98.715,98.73,98.67,98.71,2305900000.0
2007-12-24 06:00:00,98.71,98.73,98.67,98.67,1971000000.0
2007-12-24 06:30:00,98.68,98.71,98.65,98.68,3410200000.0
2007-12-24 07:00:00,98.68,98.71,98.6,98.62,3854100000.0
2007-12-24 07:30:00,98.62,98.69,98.61,98.66,2080000000.0
2007-12-24 08:00:00,98.66,98.74,98.61,98.645,2740600000.0
2007-12-24 08:30:00,98.64,98.675,98.615,98.66,1536100000.0
2007-12-24 09:00:00,98.66,98.77,98.64,98.7,688000000.0
2007-12-24 09:30:00,98.7,98.71,98.585,98.665,474100000.0
2007-12-24 10:00:00,98.665,98.685,98.585,98.645,518000000.0
2007-12-24 10:30:00,98.645,98.685,98.6,98.655,574700000.0
2007-12-24 11:00:00,98.655,98.735,98.62,98.72,545200000.0
2007-12-24 11:30:00,98.72,98.74,98.62,98.675,480600000.0
2007-12-24 12:00:00,98.67,98.73,98.645,98.675,468600000.0
2007-12-24 12:30:00,98.68,98.705,98.635,98.685,559400000.0
2007-12-24 13:00:00,98.685,98.76,98.66,98.735,311100000.0
2007-12-24 13:30:00,98.735,98.9,98.71,98.85,695500000.0
2007-12-24 14:00:00,98.865,98.94,98.78,98.79,749500000.0
2007-12-24 14:30:00,98.825,98.875,98.75,98.81,551800000.0
2007-12-24 15:00:00,98.81,98.88,98.735,98.82,938600000.0
2007-12-24 15:30:00,98.825,98.87,98.785,98.83,1946900000.0
2007-12-24 16:00:00,98.825,98.825,98.75,98.785,2414500000.0
2007-12-24 16:30:00,98.785,98.815,98.685,98.785,2289200000.0
2007-12-24 17:00:00,98.785,98.87,98.755,98.755,4676300000.0
2007-12-24 17:30:00,98.755,98.815,98.72,98.75,3507400000.0
2007-12-24 18:00:00,98.75,98.86,98.73,98.85,2878100000.0
2007-12-24 18:30:00,98.85,98.89,98.815,98.865,1764300000.0
2007-12-24 19:00:00,98.88,98.892,98.807,98.831,11760200000.0
2007-12-24 19:30:00,98.86,98.898,98.794,98.841,13491599997.0
2007-12-24 20:00:00,98.857,98.86,98.774,98.815,12527999999.0
2007-12-24 20:30:00,98.83,98.858,98.767,98.789,10863099997.0
2007-12-24 21:00:00,98.801,98.884,98.754,98.833,429500000.0
2007-12-24 21:30:00,98.843,98.875,98.792,98.814,392000000.0
2007-12-24 22:00:00,98.804,98.816,98.747,98.793,382700000.0
2007-12-24 22:30:00,98.788,98.858,98.754,98.769,328000000.0
2007-12-24 23:00:00,98.835,98.855,98.748,98.758,3627099992.0
2007-12-24 23:30:00,98.767,98.836,98.679,98.716,5071699997.0
2007-12-25 00:00:00,98.72,98.765,98.64,98.7,2943099999.0
2007-12-25 00:30:00,98.724,98.825,98.654,98.675,2539599998.0
2007-12-25 01:00:00,98.718,98.76,98.66,98.722,2896099997.0
2007-12-25 01:30:00,98.742,98.747,98.58,98.605,3466699993.0
2007-12-25 02:00:00,98.637,98.818,98.584,98.613,3753100000.0
2007-12-25 02:30:00,98.644,98.654,98.485,98.52,4706100001.0
2007-12-25 03:00:00,98.535,98.587,98.482,98.519,1841600002.0
2007-12-25 03:30:00,98.518,98.575,98.422,98.442,2250500000.0
2007-12-25 04:00:00,98.456,98.509,98.379,98.423,3178500002.0
2007-12-25 04:30:00,98.409,98.461,98.369,98.399,2421800001.0
2007-12-25 05:00:00,98.425,98.425,98.279,98.376,3903800002.0
2007-12-25 05:30:00,98.387,98.422,98.27,98.36,3834400002.0
2007-12-25 06:00:00,98.37,98.442,98.321,98.44,4893400003.0
2007-12-25 06:30:00,98.441,98.441,98.315,98.376,2641000001.0
2007-12-25 07:00:00,98.373,98.438,98.34,98.406,2516099999.0
2007-12-25 07:30:00,98.434,98.521,98.355,98.47,5179599999.0
2007-12-25 08:00:00,98.502,98.525,98.426,98.486,5447600006.0
2007-12-25 08:30:00,98.488,98.682,98.434,98.532,3885900000.0
2007-12-25 09:00:00,98.552,98.702,98.516,98.584,7091800003.0
2007-12-25 09:30:00,98.72,98.757,98.458,98.46,7425900013.0
2007-12-25 10:00:00,98.491,98.734,98.373,98.552,9141700007.0
2007-12-25 10:30:00,98.657,98.76,98.445,98.502,14521200012.0
2007-12-25 11:00:00,98.548,98.85,98.461,98.549,10554600007.0
2007-12-25 11:30:00,98.541,98.607,98.429,98.551,10203600007.0
2007-12-25 12:00:00,98.571,98.635,98.499,98.555,9921800006.0
2007-12-25 12:30:00,98.614,98.63,98.4,98.417,16114700003.0
2007-12-25 13:00:00,98.424,98.473,98.22,98.258,4511700006.0
2007-12-25 13:30:00,98.26,98.473,98.108,98.113,3341800002.0
2007-12-25 14:00:00,98.087,98.467,98.07,98.115,2115800000.0
2007-12-25 14:30:00,98.085,98.544,98.083,98.521,5286800003.0
2007-12-25 15:00:00,98.442,98.551,98.365,98.54,4714800004.0
2007-12-25 15:30:00,98.456,98.608,98.454,98.564,3171300003.0
2007-12-25 16:00:00,98.555,98.905,98.456,98.501,1856800001.0
2007-12-25 16:30:00,98.478,98.739,98.434,98.668,11280300011.0
2007-12-25 17:00:00,98.661,98.665,98.455,98.64,26335600027.0
2007-12-25 17:30:00,98.611,98.67,98.453,98.645,24140800016.0
2007-12-25 18:00:00,98.62,98.684,98.412,98.465,23871500023.0
2007-12-25 18:30:00,98.58,98.625,98.571,98.609,28599400020.0
2007-12-25 19:00:00,98.595,98.703,98.515,98.615,23256600011.0
2007-12-25 19:30:00,98.593,98.62,98.565,98.615,27377800024.0
2007-12-25 20:00:00,98.575,98.64,98.565,98.612,24559800024.0
2007-12-25 20:30:00,98.592,98.625,98.509,98.588,21443200021.0
2007-12-25 21:00:00,98.561,98.865,98.547,98.615,375299999.0
2007-12-25 21:30:00,98.592,98.629,98.575,98.608,439900000.0
2007-12-25 22:00:00,98.585,98.62,98.505,98.55,379900000.0
2007-12-25 22:30:00,98.587,98.589,98.486,98.588,342100001.0
2007-12-25 23:00:00,98.56,98.59,98.469,98.513,464400002.0
2007-12-25 23:30:00,98.588,98.608,98.481,98.511,331100000.0
2007-12-26 00:00:00,98.549,98.628,98.413,98.547,619600002.0
2007-12-26 00:30:00,98.523,98.701,98.475,98.668,2570899999.0
2007-12-26 01:00:00,98.66,98.692,98.479,98.55,3805500002.0
2007-12-26 01:30:00,98.557,98.618,98.472,98.502,3456800004.0
2007-12-26 02:00:00,98.51,98.599,98.419,98.438,5086499998.0
2007-12-26 02:30:00,98.416,98.625,98.332,98.567,6069199993.0
2007-12-26 03:00:00,98.56,98.62,98.505,98.537,2568100001.0
2007-12-26 03:30:00,98.532,98.573,98.448,98.548,3033999998.0
2007-12-26 04:00:00,98.55,98.619,98.479,98.55,3840999999.0
2007-12-26 04:30:00,98.558,98.601,98.507,98.542,2995899999.0
2007-12-26 05:00:00,98.548,98.571,98.473,98.519,4548499998.0
2007-12-26 05:30:00,98.523,98.715,98.502,98.656,4552299997.0
2007-12-26 06:00:00,98.681,98.681,98.588,98.624,5904599998.0
2007-12-26 06:30:00,98.626,98.663,98.585,98.62,3090199996.0
2007-12-26 07:00:00,98.623,98.665,98.581,98.665,10422700000.0
2007-12-26 07:30:00,98.665,98.705,98.615,98.685,10267600000.0
2007-12-26 08:00:00,98.685,98.775,98.67,98.705,12020499994.0
2007-12-26 08:30:00,98.695,98.745,98.645,98.725,16128000000.0
2007-12-26 09:00:00,98.725,98.805,98.7,98.775,19355600000.0
2007-12-26 09:30:00,98.775,98.81,98.755,98.765,23286700000.0
2007-12-26 10:00:00,98.775,98.82,98.765,98.82,25032100000.0
2007-12-26 10:30:00,98.82,98.85,98.77,98.83,28283499923.0
2007-12-26 11:00:00,98.83,98.86,98.76,98.815,12074299992.0
2007-12-26 11:30:00,98.815,98.88,98.81,98.87,2525499992.0
2007-12-26 12:00:00,98.87,98.9,98.81,98.87,2866499991.0
2007-12-26 12:30:00,98.87,99.005,98.865,98.9,5474299997.0
2007-12-26 13:00:00,98.9,98.945,98.85,98.89,8068799988.0
2007-12-26 13:30:00,98.89,98.95,98.885,98.935,1652600000.0
2007-12-26 14:00:00,98.935,99.015,98.917,98.93,4005900003.0
2007-12-26 14:30:00,98.92,99.035,98.9,99.005,3958100003.0
2007-12-26 15:00:00,99.005,99.17,98.95,99.13,11505500033.0
2007-12-26 15:30:00,99.12,99.13,99.0,99.02,13528100017.0
2007-12-26 16:00:00,99.02,99.14,99.02,99.095,15668900063.0
2007-12-26 16:30:00,99.11,99.25,99.025,99.23,16324400044.0
2007-12-26 17:00:00,99.23,99.25,99.095,99.18,22211500042.0
2007-12-26 17:30:00,99.18,99.19,99.07,99.15,15449700053.0
2007-12-26 18:00:00,99.11,99.17,99.04,99.07,11213700005.0
2007-12-26 18:30:00,99.07,99.19,99.045,99.15,10882200005.0
2007-12-26 19:00:00,99.15,99.22,99.09,99.18,6064800009.0
2007-12-26 19:30:00,99.18,99.27,99.16,99.25,7626799999.0
2007-12-26 20:00:00,99.25,99.29,99.22,99.24,7090299997.0
2007-12-26 20:30:00,99.24,99.27,99.165,99.26,4137600001.0
2007-12-26 21:00:00,99.26,99.28,99.205,99.25,3224900000.0
2007-12-26 21:30:00,99.25,99.31,99.205,99.27,5878900000.0
2007-12-26 22:00:00,99.27,99.32,99.19,99.255,5203499999.0
2007-12-26 22:30:00,99.26,99.35,99.24,99.3,5260000000.0
2007-12-26 23:00:00,99.3,99.32,99.249,99.26,4287999995.0
2007-12-26 23:30:00,99.26,99.305,99.19,99.24,4458999991.0
2007-12-27 00:00:00,99.25,99.26,99.131,99.19,2597700000.0
2007-12-27 00:30:00,99.19,99.23,99.164,99.2,1423600000.0
2007-12-27 01:00:00,99.2,99.285,99.16,99.255,4680900004.0
2007-12-27 01:30:00,99.255,99.275,99.19,99.24,4108899993.0
2007-12-27 02:00:00,99.24,99.265,99.19,99.245,5717899995.0
2007-12-27 02:30:00,99.245,99.315,99.178,99.285,6265400002.0
2007-12-27 03:00:00,99.285,99.295,99.175,99.195,6124899999.0
2007-12-27 03:30:00,99.195,99.285,99.165,99.275,6690100003.0
2007-12-27 04:00:00,99.275,99.285,99.155,99.255,5851699998.0
2007-12-27 04:30:00,99.255,99.275,99.225,99.255,3749699986.0
2007-12-27 05:00:00,99.26,99.31,99.205,99.275,6685199996.0
2007-12-27 05:30:00,99.265,99.28,99.202,99.203,2429800002.0
2007-12-27 06:00:00,99.245,99.33,99.165,99.23,6606600004.0
2007-12-27 06:30:00,99.23,99.275,99.19,99.275,5750100000.0
2007-12-27 07:00:00,99.275,99.32,99.24,99.29,5611300000.0
2007-12-27 07:30:00,99.295,99.475,99.185,99.455,15383499984.0
2007-12-27 08:00:00,99.455,99.485,99.365,99.39,9397300005.0
2007-12-27 08:30:00,99.39,99.425,99.32,99.34,8586600003.0
2007-12-27 09:00:00,99.335,99.41,99.265,99.32,14203300001.0
2007-12-27 09:30:00,99.325,99.46,99.325,99.44,11535299997.0
2007-12-27 10:00:00,99.44,99.44,99.22,99.23,16904700050.0
2007-12-27 10:30:00,99.21,99.305,99.175,99.22,22075700026.0
2007-12-27 11:00:00,99.21,99.345,99.2,99.29,23688000030.0
2007-12-27 11:30:00,99.29,99.37,99.285,99.3,14579799995.0
2007-12-27 12:00:00,99.295,99.39,99.28,99.38,17498999997.0
2007-12-27 12:30:00,99.37,99.43,99.33,99.385,14515500007.0
2007-12-27 13:00:00,99.39,99.505,99.37,99.47,11815799999.0
2007-12-27 13:30:00,99.47,99.605,99.46,99.595,14971600007.0
2007-12-27 14:00:00,99.595,99.77,99.5,99.705,15316300000.0
2007-12-27 14:30:00,99.705,99.76,99.59,99.62,15373200002.0
2007-12-27 15:00:00,99.63,99.76,99.615,99.68,20634800007.0
2007-12-27 15:30:00,99.68,99.865,99.57,99.815,28587900041.0
2007-12-27 16:00:00,99.82,99.91,99.7,99.855,26600104051.0
2007-12-27 16:30:00,99.855,99.93,99.79,99.905,16873800001.0
2007-12-27 17:00:00,99.905,100.005,99.89,99.93,16239499999.0
2007-12-27 17:30:00,99.92,99.93,99.815,99.85,17810199997.0
2007-12-27 18:00:00,99.85,99.98,99.76,99.96,22911400000.0
2007-12-27 18:30:00,99.955,99.995,99.85,99.945,15149099999.0
2007-12-27 19:00:00,99.945,100.085,99.94,99.98,14864900001.0
2007-12-27 19:30:00,99.98,100.01,99.82,99.86,15948700000.0
2007-12-27 20:00:00,99.86,99.94,99.855,99.89,8798900000.0
2007-12-27 20:30:00,99.89,99.89,99.78,99.875,8701100000.0
2007-12-27 21:00:00,99.875,99.935,99.815,99.85,9356200000.0
2007-12-27 21:30:00,99.85,99.89,99.75,99.825,10701200000.0
2007-12-27 22:00:00,99.84,99.885,99.725,99.78,4811300000.0
2007-12-27 22:30:00,99.78,99.825,99.67,99.705,8164599999.0
2007-12-27 23:00:00,99.705,99.825,99.64,99.81,6644400000.0
2007-12-27 23:30:00,99.81,99.86,99.745,99.83,6016100001.0
2007-12-28 00:00:00,99.83,99.847,99.705,99.76,4566099998.0
2007-12-28 00:30:00,99.715,99.885,99.69,99.815,2955500000.0
2007-12-28 01:00:00,99.8,99.835,99.75,99.8,2140100000.0
2007-12-28 01:30:00,99.775,99.9,99.73,99.9,2840899998.0
2007-12-28 02:00:00,99.885,99.9,99.83,99.86,384200000.0
2007-12-28 02:30:00,99.895,100.015,99.855,99.95,3387900000.0
2007-12-28 03:00:00,99.95,99.95,99.805,99.855,644900000.0
2007-12-28 03:30:00,99.855,99.915,99.625,99.655,585200000.0
2007-12-28 04:00:00,99.65,99.715,99.425,99.48,674200000.0
2007-12-28 04:30:00,99.48,99.505,99.39,99.465,2698200000.0
2007-12-28 05:00:00,99.47,99.53,99.455,99.48,941800000.0
2007-12-28 05:30:00,99.47,99.48,99.39,99.455,493200000.0
2007-12-28 06:00:00,99.455,99.535,99.435,99.45,778700000.0
2007-12-28 06:30:00,99.45,99.455,99.35,99.4,1019800000.0
2007-12-28 07:00:00,99.405,99.42,99.2,99.22,1274700000.0
2007-12-28 07:30:00,99.22,99.41,99.17,99.32,3870800000.0
2007-12-28 08:00:00,99.32,99.32,99.18,99.285,4349400000.0
2007-12-28 08:30:00,99.285,99.455,99.275,99.45,562000000.0
2007-12-28 09:00:00,99.45,99.67,99.39,99.64,1757000000.0
2007-12-28 09:30:00,99.64,99.695,99.525,99.655,736800000.0
2007-12-28 10:00:00,99.66,99.71,99.555,99.695,1207400000.0
2007-12-28 10:30:00,99.695,99.855,99.625,99.785,630500000.0
2007-12-28 11:00:00,99.78,99.955,99.755,99.915,773300000.0
2007-12-28 11:30:00,99.915,100.02,99.885,100.02,559700000.0
2007-12-28 12:00:00,100.02,100.075,99.98,100.015,611600000.0
2007-12-28 12:30:00,100.015,100.2,99.845,99.975,920900000.0
2007-12-28 13:00:00,99.965,100.2,99.9,100.025,548200000.0
2007-12-28 13:30:00,100.025,100.095,99.845,100.025,879200000.0
2007-12-28 14:00:00,100.025,100.115,99.89,100.04,682200000.0
2007-12-28 14:30:00,100.04,100.14,100.035,100.035,518500000.0
2007-12-28 15:00:00,100.04,100.115,99.995,100.07,648300000.0
2007-12-28 15:30:00,100.07,100.17,99.98,100.085,711700000.0
2007-12-28 16:00:00,100.085,100.21,100.045,100.2,612700000.0
2007-12-28 16:30:00,100.2,100.27,100.145,100.26,714700000.0
2007-12-28 17:00:00,100.26,100.37,100.145,100.27,1067900000.0
2007-12-28 17:30:00,100.27,100.34,100.205,100.22,617800000.0
2007-12-28 18:00:00,100.22,100.3,100.12,100.12,653300000.0
2007-12-28 18:30:00,100.13,100.315,100.125,100.21,693400000.0
2007-12-28 19:00:00,100.21,100.255,100.13,100.18,560500000.0
2007-12-28 19:30:00,100.18,100.195,100.06,100.08,661700000.0
2007-12-28 20:00:00,100.08,100.09,100.02,100.02,6684200000.0
2007-12-28 20:30:00,100.025,100.16,99.96,100.155,3343700000.0
2007-12-28 21:00:00,100.15,100.17,100.015,100.03,3881400000.0
2007-12-28 21:30:00,100.03,100.17,100.0,100.115,3518840000.0
2007-12-28 22:00:00,100.115,100.2,100.0,100.005,3304000000.0
2007-12-28 22:30:00,100.01,100.04,99.95,99.955,4523600000.0
2007-12-28 23:00:00,99.96,99.96,99.77,99.79,3593400000.0
2007-12-28 23:30:00,99.781,99.781,99.633,99.685,3700800000.0
2007-12-31 00:00:00,99.703,99.817,99.637,99.752,1511600001.0
2007-12-31 00:30:00,99.776,99.84,99.73,99.81,2163500000.0
2007-12-31 01:00:00,99.82,99.908,99.68,99.69,2237000000.0
2007-12-31 01:30:00,99.685,99.765,99.56,99.75,1445700000.0
2007-12-31 02:00:00,99.75,99.81,99.713,99.78,844400000.0
2007-12-31 02:30:00,99.77,99.86,99.729,99.79,603500000.0
2007-12-31 03:00:00,99.79,99.82,99.57,99.6,4905900000.0
2007-12-31 03:30:00,99.61,99.7,99.6,99.63,1062800000.0
2007-12-31 04:00:00,99.63,99.635,99.545,99.615,297700000.0
2007-12-31 04:30:00,99.615,99.635,99.465,99.47,2190600000.0
2007-12-31 05:00:00,99.465,99.585,99.465,99.54,1094500000.0
2007-12-31 05:30:00,99.545,99.73,99.53,99.695,1051300000.0
2007-12-31 06:00:00,99.7,99.7,99.545,99.585,1513500000.0
2007-12-31 06:30:00,99.585,99.785,99.58,99.735,1449700000.0
2007-12-31 07:00:00,99.73,99.74,99.625,99.705,2860899999.0
2007-12-31 07:30:00,99.705,99.73,99.645,99.71,1483300000.0
2007-12-31 08:00:00,99.72,99.72,99.625,99.67,1466600000.0
2007-12-31 08:30:00,99.67,99.775,99.65,99.705,1066999999.0
2007-12-31 09:00:00,99.73,99.745,99.61,99.65,2034600000.0
2007-12-31 09:30:00,99.65,99.665,99.49,99.55,2474300000.0
2007-12-31 10:00:00,99.55,99.62,99.43,99.49,6776899998.0
2007-12-31 10:30:00,99.49,99.52,99.43,99.48,5898099996.0
2007-12-31 11:00:00,99.48,99.525,99.41,99.51,3666300008.0
2007-12-31 11:30:00,99.505,99.555,99.465,99.48,4316100006.0
2007-12-31 12:00:00,99.48,99.55,99.42,99.5,5885200013.0
2007-12-31 12:30:00,99.5,99.64,99.48,99.6,3778600012.0
2007-12-31 13:00:00,99.6,99.655,99.584,99.64,3299200010.0
2007-12-31 13:30:00,99.64,99.73,99.565,99.655,11777899929.0
2007-12-31 14:00:00,99.65,99.71,99.57,99.6,15293999914.0
2007-12-31 14:30:00,99.6,99.64,99.53,99.64,13578199918.0
2007-12-31 15:00:00,99.64,99.675,99.46,99.49,14589499988.0
2007-12-31 15:30:00,99.49,99.6,99.39,99.49,22644399994.0
2007-12-31 16:00:00,99.5,99.5,99.25,99.255,23169099937.0
2007-12-31 16:30:00,99.255,99.28,98.86,98.91,26677099942.0
2007-12-31 17:00:00,98.91,99.11,98.81,98.86,33666299948.0
2007-12-31 17:30:00,98.84,98.94,98.64,98.66,22168599933.0
2007-12-31 18:00:00,98.645,98.77,98.56,98.75,21526399863.0
2007-12-31 18:30:00,98.75,98.8,98.51,98.61,19550399937.0
2007-12-31 19:00:00,98.62,98.62,98.407,98.467,6091199974.0
2007-12-31 19:30:00,98.493,98.585,98.349,98.38,6834499968.0
2007-12-31 20:00:00,98.362,98.544,98.358,98.503,5921299970.0
2007-12-31 20:30:00,98.49,98.572,98.433,98.495,2469999990.0
2007-12-31 21:00:00,98.507,98.557,98.381,98.454,1544899996.0
2007-12-31 21:30:00,98.446,98.488,98.201,98.231,1743399996.0
2007-12-31 22:00:00,98.273,98.513,98.239,98.49,1843999993.0
2007-12-31 22:30:00,98.514,98.553,98.33,98.352,1875399996.0
2007-12-31 23:00:00,98.3,98.389,98.143,98.333,1699199993.0
2007-12-31 23:30:00,98.301,98.569,98.294,98.53,1573399993.0
2008-01-01 00:00:00,98.493,98.565,98.382,98.499,720899995.0
2008-01-01 00:30:00,98.523,98.541,98.448,98.52,701200001.0
2008-01-01 01:00:00,98.515,98.54,98.487,98.505,819699999.0
2008-01-01 01:30:00,98.52,98.544,98.487,98.487,585200000.0
2008-01-01 02:00:00,98.52,98.608,98.377,98.518,5828699983.0
2008-01-01 02:30:00,98.592,98.74,98.493,98.725,6702999974.0
2008-01-01 03:00:00,98.55,98.745,98.517,98.69,5707199983.0
2008-01-01 03:30:00,98.707,98.74,98.692,98.715,1835099990.0
2008-01-01 04:00:00,98.72,98.754,98.439,98.74,767899998.0
2008-01-01 04:30:00,98.737,98.747,98.681,98.71,862499998.0
2008-01-01 05:00:00,98.724,98.753,98.696,98.735,691400000.0
2008-01-01 05:30:00,98.725,98.745,98.577,98.72,573599998.0
2008-01-01 06:00:00,98.607,98.74,98.593,98.72,621999999.0
2008-01-01 06:30:00,98.6,98.742,98.345,98.72,454899999.0
2008-01-01 07:00:00,98.595,98.74,98.485,98.516,561600000.0
2008-01-01 07:30:00,98.565,98.605,98.484,98.5,683799995.0
2008-01-01 08:00:00,98.583,98.625,98.485,98.498,721499996.0
2008-01-01 08:30:00,98.59,98.602,98.327,98.49,675299998.0
2008-01-01 09:00:00,98.525,98.575,98.481,98.543,448599998.0
2008-01-01 09:30:00,98.546,98.572,98.502,98.52,489699999.0
2008-01-01 10:00:00,98.513,98.545,98.494,98.515,470499998.0
2008-01-01 10:30:00,98.524,98.575,98.411,98.444,788699997.0
2008-01-01 11:00:00,98.512,98.575,98.494,98.537,692299995.0
2008-01-01 11:30:00,98.555,98.583,98.495,98.535,621399998.0
2008-01-01 12:00:00,98.531,98.553,98.492,98.523,562499998.0
2008-01-01 12:30:00,98.52,98.557,98.338,98.338,688499999.0
2008-01-01 13:00:00,98.52,98.547,98.452,98.49,771299998.0
2008-01-01 13:30:00,98.47,98.505,98.452,98.475,5232899981.0
2008-01-01 14:00:00,98.468,98.521,98.445,98.488,6559799984.0
2008-01-01 14:30:00,98.516,98.577,98.352,98.352,5937699985.0
2008-01-01 15:00:00,98.485,98.555,98.459,98.52,2044700002.0
2008-01-01 15:30:00,98.53,98.553,98.487,98.518,711899998.0
2008-01-01 16:00:00,98.526,98.546,98.487,98.502,680099994.0
2008-01-01 16:30:00,98.519,98.546,98.483,98.525,679899997.0
2008-01-01 17:00:00,98.462,98.6,98.4,98.517,4996699974.0
2008-01-01 17:30:00,98.593,98.593,98.487,98.503,5801199980.0
2008-01-01 18:00:00,98.52,98.571,98.48,98.51,6476299974.0
2008-01-01 18:30:00,98.51,98.576,98.495,98.528,3631599990.0
2008-01-01 19:00:00,98.518,98.58,98.374,98.567,5056599978.0
2008-01-01 19:30:00,98.523,98.575,98.245,98.359,6658599982.0
2008-01-01 20:00:00,98.375,98.495,98.263,98.373,5436399983.0
2008-01-01 20:30:00,98.398,98.398,98.206,98.222,1478899995.0
2008-01-01 21:00:00,98.28,98.325,98.207,98.291,657199998.0
2008-01-01 21:30:00,98.323,98.428,98.24,98.285,730499999.0
2008-01-01 22:00:00,98.365,98.425,98.333,98.385,542099999.0
2008-01-01 22:30:00,98.37,98.452,98.31,98.422,533599998.0
2008-01-01 23:00:00,98.465,98.475,98.346,98.423,613899996.0
2008-01-01 23:30:00,98.403,98.52,98.392,98.458,785899994.0
2008-01-02 00:00:00,98.522,98.61,98.44,98.595,3285799984.0
2008-01-02 00:30:00,98.605,98.95,98.59,98.7,6656499962.0
2008-01-02 01:00:00,98.7,98.96,98.7,98.895,7102999984.0
2008-01-02 01:30:00,98.895,98.915,98.78,98.835,5197000000.0
2008-01-02 02:00:00,98.835,98.84,98.705,98.715,4977699995.0
2008-01-02 02:30:00,98.72,98.75,98.605,98.655,6112799998.0
2008-01-02 03:00:00,98.655,98.655,98.531,98.605,3355000000.0
2008-01-02 03:30:00,98.605,98.67,98.595,98.66,1738700000.0
2008-01-02 04:00:00,98.655,98.74,98.635,98.725,4277099996.0
2008-01-02 04:30:00,98.71,98.835,98.67,98.795,3169499999.0
2008-01-02 05:00:00,98.795,98.86,98.735,98.765,4946399998.0
2008-01-02 05:30:00,98.765,98.79,98.715,98.775,4343999998.0
2008-01-02 06:00:00,98.775,98.79,98.676,98.715,2624999999.0
2008-01-02 06:30:00,98.715,98.83,98.7,98.83,3016100002.0
2008-01-02 07:00:00,98.83,98.84,98.73,98.83,8220299991.0
2008-01-02 07:30:00,98.83,98.96,98.615,98.725,16446099968.0
2008-01-02 08:00:00,98.76,98.795,98.615,98.655,8966799985.0
2008-01-02 08:30:00,98.66,98.805,98.655,98.795,6561599981.0
2008-01-02 09:00:00,98.795,98.925,98.755,98.855,7187299986.0
2008-01-02 09:30:00,98.85,98.93,98.815,98.92,6876799980.0
2008-01-02 10:00:00,98.92,99.13,98.88,99.1,15672100004.0
2008-01-02 10:30:00,99.1,99.115,98.97,98.995,11522499998.0
2008-01-02 11:00:00,98.995,99.135,98.93,98.95,13295100021.0
2008-01-02 11:30:00,98.955,98.96,98.815,98.83,8446200004.0
2008-01-02 12:00:00,98.825,99.135,98.79,99.09,9724699956.0
2008-01-02 12:30:00,99.09,99.22,99.08,99.21,7889099998.0
2008-01-02 13:00:00,99.21,99.34,99.19,99.22,10240599997.0
2008-01-02 13:30:00,99.23,99.27,98.97,99.04,10210599998.0
2008-01-02 14:00:00,99.04,99.17,99.0,99.16,7540800009.0
2008-01-02 14:30:00,99.15,99.19,98.99,99.02,6810299971.0
2008-01-02 15:00:00,99.02,99.135,98.95,99.03,8713599983.0
2008-01-02 15:30:00,99.025,99.14,98.95,99.055,8677499978.0
2008-01-02 16:00:00,99.055,99.12,98.66,98.69,10271499993.0
2008-01-02 16:30:00,98.695,98.705,98.455,98.54,8441600011.0
2008-01-02 17:00:00,98.54,98.64,98.36,98.54,14728099994.0
2008-01-02 17:30:00,98.54,98.56,97.885,98.18,26919699968.0
2008-01-02 18:00:00,98.18,98.255,98.06,98.22,39151399917.0
2008-01-02 18:30:00,98.22,98.29,98.15,98.175,27531700037.0
2008-01-02 19:00:00,98.175,98.19,97.915,97.97,27768000002.0
2008-01-02 19:30:00,97.97,98.1,97.965,98.0,22395099952.0
2008-01-02 20:00:00,98.0,98.09,97.96,97.985,21832699964.0
2008-01-02 20:30:00,97.985,98.015,97.915,97.965,18761099959.0
2008-01-02 21:00:00,97.96,98.1,97.91,98.05,27521800021.0
2008-01-02 21:30:00,98.05,98.07,97.82,97.89,20282199985.0
2008-01-02 22:00:00,97.89,97.915,97.81,97.88,15491999994.0
2008-01-02 22:30:00,97.87,97.98,97.86,97.91,9502899985.0
2008-01-02 23:00:00,97.91,98.08,97.91,97.98,10797199929.0
2008-01-02 23:30:00,97.97,98.03,97.92,97.93,7708599977.0
2008-01-03 00:00:00,97.92,98.02,97.891,97.99,5549600004.0
2008-01-03 00:30:00,97.99,98.05,97.94,98.05,3276700000.0
2008-01-03 01:00:00,98.05,98.085,97.925,97.95,5042100000.0
2008-01-03 01:30:00,97.95,97.965,97.555,97.57,12106000000.0
2008-01-03 02:00:00,97.57,97.725,97.57,97.72,8530500001.0
2008-01-03 02:30:00,97.71,97.86,97.675,97.795,8937799995.0
2008-01-03 03:00:00,97.795,97.815,97.655,97.7,7443699971.0
2008-01-03 03:30:00,97.7,97.875,97.67,97.815,9589800001.0
2008-01-03 04:00:00,97.815,97.88,97.75,97.875,9490799995.0
2008-01-03 04:30:00,97.87,97.9,97.775,97.81,9425900017.0
2008-01-03 05:00:00,97.81,97.87,97.795,97.835,5713500000.0
2008-01-03 05:30:00,97.835,97.99,97.82,97.98,10299999967.0
2008-01-03 06:00:00,97.98,98.02,97.93,98.0,9571999976.0
2008-01-03 06:30:00,98.0,98.09,97.97,98.05,11971999985.0
2008-01-03 07:00:00,98.06,98.1,97.97,98.035,9857899984.0
2008-01-03 07:30:00,98.03,98.06,97.92,97.965,8200300003.0
2008-01-03 08:00:00,97.965,98.04,97.915,97.92,8409299987.0
2008-01-03 08:30:00,97.93,98.055,97.91,98.035,11626700009.0
2008-01-03 09:00:00,98.035,98.04,97.9,97.925,11555200012.0
2008-01-03 09:30:00,97.925,98.04,97.8,98.02,10886099991.0
2008-01-03 10:00:00,98.02,98.115,97.965,98.025,13120400002.0
2008-01-03 10:30:00,98.025,98.125,97.945,97.96,11138000005.0
2008-01-03 11:00:00,97.96,98.035,97.885,97.91,13086000008.0
2008-01-03 11:30:00,97.91,97.975,97.565,97.67,11742800025.0
2008-01-03 12:00:00,97.665,97.74,97.405,97.485,8910500005.0
2008-01-03 12:30:00,97.49,97.67,97.45,97.55,19724599997.0
2008-01-03 13:00:00,97.55,97.57,97.325,97.545,19877600004.0
2008-01-03 13:30:00,97.545,97.665,97.395,97.42,9709300008.0
2008-01-03 14:00:00,97.42,97.545,97.395,97.53,10399899999.0
2008-01-03 14:30:00,97.53,97.775,97.425,97.635,10097400004.0
2008-01-03 15:00:00,97.63,98.025,97.615,97.855,21568300000.0
2008-01-03 15:30:00,97.855,97.92,97.745,97.83,15964099991.0
2008-01-03 16:00:00,97.83,97.98,97.815,97.965,2404700000.0
2008-01-03 16:30:00,97.955,98.16,97.915,98.045,11649800007.0
2008-01-03 17:00:00,98.045,98.255,98.02,98.215,9443400002.0
2008-01-03 17:30:00,98.215,98.335,98.195,98.25,13683900014.0
2008-01-03 18:00:00,98.245,98.35,98.185,98.255,10457999989.0
2008-01-03 18:30:00,98.255,98.495,98.245,98.405,11746799998.0
2008-01-03 19:00:00,98.405,98.47,98.375,98.44,6390699997.0
2008-01-03 19:30:00,98.44,98.505,98.385,98.44,2484700001.0
2008-01-03 20:00:00,98.445,98.5,98.355,98.43,3537199996.0
2008-01-03 20:30:00,98.43,98.475,98.355,98.375,3186899999.0
2008-01-03 21:00:00,98.375,98.395,98.275,98.31,2815200000.0
2008-01-03 21:30:00,98.31,98.375,98.265,98.335,3566199994.0
2008-01-03 22:00:00,98.34,98.395,98.24,98.28,3296299999.0
2008-01-03 22:30:00,98.28,98.39,98.235,98.345,2723299996.0
2008-01-03 23:00:00,98.345,98.46,98.32,98.365,2518299988.0
2008-01-03 23:30:00,98.375,98.435,98.26,98.37,4062199999.0
2008-01-04 00:00:00,98.37,98.5,98.326,98.5,4944400000.0
2008-01-04 00:30:00,98.5,98.57,98.42,98.44,5256000001.0
2008-01-04 01:00:00,98.44,98.535,98.435,98.47,5733700000.0
2008-01-04 01:30:00,98.465,98.51,98.445,98.48,7833400010.0
2008-01-04 02:00:00,98.49,98.53,98.175,98.34,18235199992.0
2008-01-04 02:30:00,98.34,98.41,98.21,98.315,14952499998.0
2008-01-04 03:00:00,98.315,98.335,98.215,98.26,11093400001.0
2008-01-04 03:30:00,98.265,98.305,97.98,98.075,18723499995.0
2008-01-04 04:00:00,98.075,98.155,98.04,98.105,12816100001.0
2008-01-04 04:30:00,98.105,98.24,98.04,98.215,8363699985.0
2008-01-04 05:00:00,98.215,98.29,98.185,98.26,6943600008.0
2008-01-04 05:30:00,98.26,98.28,98.14,98.165,7486599985.0
2008-01-04 06:00:00,98.17,98.28,98.135,98.26,6781699999.0
2008-01-04 06:30:00,98.265,98.41,98.2,98.41,10853000030.0
2008-01-04 07:00:00,98.41,98.485,98.345,98.38,15614900009.0
2008-01-04 07:30:00,98.38,98.48,98.37,98.43,12240600004.0
2008-01-04 08:00:00,98.43,98.45,98.36,98.415,8082399993.0
2008-01-04 08:30:00,98.415,98.46,98.245,98.28,7687300004.0
2008-01-04 09:00:00,98.28,98.285,98.14,98.145,6176000004.0
2008-01-04 09:30:00,98.145,98.38,98.12,98.255,11271399990.0
2008-01-04 10:00:00,98.255,98.385,98.14,98.22,11176599995.0
2008-01-04 10:30:00,98.22,98.3,98.175,98.28,3511099997.0
2008-01-04 11:00:00,98.28,98.31,98.18,98.26,2541400002.0
2008-01-04 11:30:00,98.26,98.35,98.195,98.235,9892799984.0
2008-01-04 12:00:00,98.235,98.41,98.21,98.255,15588599966.0
2008-01-04 12:30:00,98.26,98.295,98.095,98.11,9403099991.0
2008-01-04 13:00:00,98.105,98.2,98.075,98.14,5699099996.0
2008-01-04 13:30:00,98.14,98.255,98.005,98.22,5293199984.0
2008-01-04 14:00:00,98.215,98.235,98.035,98.045,3730800004.0
2008-01-04 14:30:00,98.045,98.125,98.005,98.035,6113799996.0
2008-01-04 15:00:00,98.05,98.14,97.985,98.055,5269099999.0
2008-01-04 15:30:00,98.055,98.18,97.715,98.07,17098299969.0
2008-01-04 16:00:00,98.07,98.125,97.715,97.785,18187100003.0
2008-01-04 16:30:00,97.785,97.955,97.76,97.845,15518899996.0
2008-01-04 17:00:00,97.845,97.885,97.655,97.75,10393299998.0
2008-01-04 17:30:00,97.745,97.855,97.675,97.765,18443500006.0
2008-01-04 18:00:00,97.77,97.975,97.745,97.925,16962700006.0
2008-01-04 18:30:00,97.93,98.01,97.855,97.95,11551800007.0
2008-01-04 19:00:00,97.945,98.235,97.895,98.025,9569900005.0
2008-01-04 19:30:00,98.03,98.075,97.925,98.01,12325500001.0
2008-01-04 20:00:00,98.005,98.025,97.875,97.955,7366599997.0
2008-01-04 20:30:00,97.955,98.09,97.865,98.07,6299200000.0
2008-01-04 21:00:00,98.075,98.13,97.955,98.05,4925200000.0
2008-01-04 21:30:00,98.045,98.145,97.985,98.13,4817800001.0
2008-01-04 22:00:00,98.13,98.155,98.015,98.09,5340400000.0
2008-01-04 22:30:00,98.09,98.14,97.97,98.005,2360900000.0
2008-01-04 23:00:00,97.995,98.002,97.799,97.841,6128099979.0
2008-01-04 23:30:00,97.845,98.019,97.845,97.925,6394799986.0
2008-01-07 00:00:00,97.876,98.1,97.859,98.005,18678699998.0
2008-01-07 00:30:00,98.03,98.095,97.96,98.07,2584200000.0
2008-01-07 01:00:00,98.07,98.145,98.06,98.14,1672200002.0
2008-01-07 01:30:00,98.14,98.17,98.08,98.085,2402900000.0
2008-01-07 02:00:00,98.085,98.14,98.02,98.11,4959900000.0
2008-01-07 02:30:00,98.115,98.29,98.1,98.21,12238600008.0
2008-01-07 03:00:00,98.21,98.41,98.17,98.34,9242899982.0
2008-01-07 03:30:00,98.335,98.41,98.235,98.24,13670399987.0
2008-01-07 04:00:00,98.24,98.3,98.18,98.215,9811699936.0
2008-01-07 04:30:00,98.215,98.215,97.995,98.085,15692599961.0
2008-01-07 05:00:00,98.08,98.145,98.06,98.13,7019299984.0
2008-01-07 05:30:00,98.13,98.17,98.04,98.135,9853799998.0
2008-01-07 06:00:00,98.135,98.165,98.08,98.125,8559900000.0
2008-01-07 06:30:00,98.115,98.145,98.055,98.095,6253299999.0
2008-01-07 07:00:00,98.095,98.195,98.045,98.15,7433300000.0
2008-01-07 07:30:00,98.15,98.225,98.145,98.205,4525300000.0
2008-01-07 08:00:00,98.205,98.215,98.09,98.135,7477200000.0
2008-01-07 08:30:00,98.135,98.145,98.02,98.11,11500999981.0
2008-01-07 09:00:00,98.11,98.145,97.94,98.065,25611100024.0
2008-01-07 09:30:00,98.065,98.155,97.985,98.085,15050000008.0
2008-01-07 10:00:00,98.075,98.205,98.025,98.155,30196299992.0
2008-01-07 10:30:00,98.155,98.18,97.96,97.96,21485199981.0
2008-01-07 11:00:00,97.96,98.05,97.92,97.935,27500300010.0
2008-01-07 11:30:00,97.935,98.04,97.93,98.005,24249899964.0
2008-01-07 12:00:00,98.01,98.155,97.9,97.935,25187200004.0
2008-01-07 12:30:00,97.935,98.055,97.885,97.98,15450399974.0
2008-01-07 13:00:00,97.98,98.0,97.87,97.93,26631699977.0
2008-01-07 13:30:00,97.925,97.955,97.845,97.94,26685399974.0
2008-01-07 14:00:00,97.94,98.095,97.93,98.045,19532100010.0
2008-01-07 14:30:00,98.045,98.055,97.91,97.93,15535400043.0
2008-01-07 15:00:00,97.93,98.075,97.81,97.915,27895300016.0
2008-01-07 15:30:00,97.91,98.01,97.84,97.88,23205400024.0
2008-01-07 16:00:00,97.88,97.97,97.82,97.91,12442999971.0
2008-01-07 16:30:00,97.91,98.06,97.9,98.005,22115500009.0
2008-01-07 17:00:00,98.005,98.02,97.72,97.78,24144699996.0
2008-01-07 17:30:00,97.78,97.845,97.605,97.63,17222399992.0
2008-01-07 18:00:00,97.63,97.75,97.52,97.575,31894300045.0
2008-01-07 18:30:00,97.57,97.695,97.515,97.6,15079799996.0
2008-01-07 19:00:00,97.6,97.65,97.47,97.565,14119099976.0
2008-01-07 19:30:00,97.55,97.67,97.515,97.585,13449099973.0
2008-01-07 20:00:00,97.585,97.65,97.555,97.595,15435000030.0
2008-01-07 20:30:00,97.595,97.7,97.5,97.665,20170999930.0
2008-01-07 21:00:00,97.665,97.715,97.55,97.585,20397500008.0
2008-01-07 21:30:00,97.585,97.7,97.555,97.69,31731599945.0
2008-01-07 22:00:00,97.685,97.775,97.62,97.63,10564399991.0
2008-01-07 22:30:00,97.625,97.74,97.585,97.685,14881900012.0
2008-01-07 23:00:00,97.685,97.85,97.675,97.725,18822500015.0
2008-01-07 23:30:00,97.725,97.805,97.685,97.74,8369899989.0
2008-01-08 00:00:00,97.73,97.75,97.615,97.675,11858299988.0
2008-01-08 00:30:00,97.675,97.82,97.645,97.785,8231799987.0
2008-01-08 01:00:00,97.785,97.815,97.755,97.785,5419100003.0
2008-01-08 01:30:00,97.785,97.8,97.69,97.695,6225900000.0
2008-01-08 02:00:00,97.695,97.705,97.485,97.62,12323200003.0
2008-01-08 02:30:00,97.62,97.705,97.565,97.635,10547699990.0
2008-01-08 03:00:00,97.635,97.675,97.535,97.555,15316799988.0
2008-01-08 03:30:00,97.555,97.62,97.515,97.595,6619599998.0
2008-01-08 04:00:00,97.605,97.675,97.555,97.645,20261699952.0
2008-01-08 04:30:00,97.64,97.775,97.605,97.75,16662599912.0
2008-01-08 05:00:00,97.75,97.84,97.615,97.82,18660699955.0
2008-01-08 05:30:00,97.82,97.89,97.745,97.79,13840199928.0
2008-01-08 06:00:00,97.79,97.87,97.655,97.695,19045799939.0
2008-01-08 06:30:00,97.695,97.74,97.625,97.71,16425999959.0
2008-01-08 07:00:00,97.71,97.84,97.675,97.81,18204299883.0
2008-01-08 07:30:00,97.805,97.835,97.745,97.77,13547699951.0
2008-01-08 08:00:00,97.77,97.94,97.735,97.905,17479599991.0
2008-01-08 08:30:00,97.905,97.97,97.755,97.905,18032699977.0
2008-01-08 09:00:00,97.915,98.035,97.805,97.885,29056799993.0
2008-01-08 09:30:00,97.89,98.05,97.85,98.04,22606799979.0
2008-01-08 10:00:00,98.035,98.075,97.895,98.02,23616300001.0
2008-01-08 10:30:00,98.025,98.17,97.975,98.135,20516100104.0
2008-01-08 11:00:00,98.135,98.185,98.02,98.055,19114300081.0
2008-01-08 11:30:00,98.055,98.245,98.025,98.235,18367300017.0
2008-01-08 12:00:00,98.23,98.34,98.125,98.175,27829700005.0
2008-01-08 12:30:00,98.175,98.23,98.075,98.115,20530800046.0
2008-01-08 13:00:00,98.115,98.205,98.115,98.17,12993100018.0
2008-01-08 13:30:00,98.17,98.245,98.155,98.205,17375200038.0
2008-01-08 14:00:00,98.205,98.26,98.145,98.215,15896200048.0
2008-01-08 14:30:00,98.215,98.23,98.095,98.125,18024400029.0
2008-01-08 15:00:00,98.125,98.145,97.85,98.115,33531000006.0
2008-01-08 15:30:00,98.115,98.115,97.815,97.835,24602600056.0
2008-01-08 16:00:00,97.835,98.18,97.755,97.965,32569699961.0
2008-01-08 16:30:00,97.965,98.13,97.94,98.015,30926300107.0
2008-01-08 17:00:00,98.015,98.3,97.965,98.2,24173800025.0
2008-01-08 17:30:00,98.2,98.41,98.135,98.355,24905700055.0
2008-01-08 18:00:00,98.355,98.39,98.105,98.115,14113099998.0
2008-01-08 18:30:00,98.115,98.195,98.065,98.105,13157299957.0
2008-01-08 19:00:00,98.105,98.2,98.055,98.135,8281799965.0
2008-01-08 19:30:00,98.155,98.24,98.055,98.165,9302999979.0
2008-01-08 20:00:00,98.17,98.3,98.075,98.255,12503699989.0
2008-01-08 20:30:00,98.255,98.265,98.14,98.22,8595299990.0
2008-01-08 21:00:00,98.215,98.325,98.145,98.22,12661700001.0
2008-01-08 21:30:00,98.22,98.23,98.065,98.09,23547600044.0
2008-01-08 22:00:00,98.085,98.135,97.845,97.905,17078399991.0
2008-01-08 22:30:00,97.905,98.005,97.815,97.935,11200599979.0
2008-01-08 23:00:00,97.915,97.945,97.765,97.865,13299599993.0
2008-01-08 23:30:00,97.875,97.915,97.825,97.85,7443200000.0
2008-01-09 00:00:00,97.85,97.875,97.75,97.87,12970100007.0
2008-01-09 00:30:00,97.87,97.975,97.87,97.925,9175900003.0
2008-01-09 01:00:00,97.925,98.01,97.915,97.985,5751300006.0
2008-01-09 01:30:00,97.99,98.005,97.895,97.955,7734600001.0
2008-01-09 02:00:00,97.96,97.98,97.855,97.955,8894400009.0
2008-01-09 02:30:00,97.955,98.12,97.945,98.105,4821899999.0
2008-01-09 03:00:00,98.105,98.145,98.045,98.135,5382700003.0
2008-01-09 03:30:00,98.14,98.19,98.1,98.165,22967500032.0
2008-01-09 04:00:00,98.165,98.175,98.05,98.115,21703899864.0
2008-01-09 04:30:00,98.125,98.15,98.04,98.1,26760799991.0
2008-01-09 05:00:00,98.1,98.13,98.005,98.065,32471999904.0
2008-01-09 05:30:00,98.065,98.16,98.015,98.07,33030499947.0
2008-01-09 06:00:00,98.07,98.33,98.055,98.29,30287700130.0
2008-01-09 06:30:00,98.28,98.31,98.105,98.145,33348800246.0
2008-01-09 07:00:00,98.145,98.5,98.135,98.38,45989200185.0
2008-01-09 07:30:00,98.39,98.48,98.21,98.45,48491800057.0
2008-01-09 08:00:00,98.44,98.51,98.325,98.39,34627000133.0
2008-01-09 08:30:00,98.39,98.55,98.315,98.45,44813199935.0
2008-01-09 09:00:00,98.445,98.52,98.345,98.52,28339499930.0
2008-01-09 09:30:00,98.525,98.575,98.425,98.51,20083299916.0
2008-01-09 10:00:00,98.51,98.53,98.325,98.39,25463899981.0
2008-01-09 10:30:00,98.12,98.405,98.1,98.235,31818299982.0
2008-01-09 11:00:00,98.235,98.335,98.11,98.115,26209599923.0
2008-01-09 11:30:00,98.115,98.52,98.075,98.195,28106399991.0
2008-01-09 12:00:00,98.2,98.38,98.165,98.38,18058000024.0
2008-01-09 12:30:00,98.37,98.535,98.26,98.31,33606500117.0
2008-01-09 13:00:00,98.31,98.445,98.135,98.415,21551099987.0
2008-01-09 13:30:00,98.42,98.42,98.26,98.305,19931600037.0
2008-01-09 14:00:00,98.31,98.405,98.215,98.34,17826700007.0
2008-01-09 14:30:00,98.34,98.36,98.26,98.27,15677400004.0
2008-01-09 15:00:00,98.27,98.31,98.095,98.175,19675200005.0
2008-01-09 15:30:00,98.175,98.23,97.96,98.125,18341800011.0
2008-01-09 16:00:00,98.125,98.175,98.035,98.105,23204300026.0
2008-01-09 16:30:00,98.105,98.195,98.045,98.165,41229100084.0
2008-01-09 17:00:00,98.165,98.3,98.075,98.125,41662400069.0
2008-01-09 17:30:00,98.125,98.255,98.045,98.245,39899499959.0
2008-01-09 18:00:00,98.245,98.315,98.07,98.2,41099500043.0
2008-01-09 18:30:00,98.2,98.27,98.015,98.085,42068200025.0
2008-01-09 19:00:00,98.085,98.245,98.05,98.225,40905500044.0
2008-01-09 19:30:00,98.22,98.255,97.97,98.11,36622200032.0
2008-01-09 20:00:00,98.11,98.16,98.0,98.065,43325900075.0
2008-01-09 20:30:00,98.065,98.095,97.975,98.08,31364999994.0
2008-01-09 21:00:00,98.08,98.25,97.985,98.19,47780400045.0
2008-01-09 21:30:00,98.2,98.52,98.035,98.195,55955300255.0
2008-01-09 22:00:00,98.47,98.47,98.145,98.185,44309899991.0
2008-01-09 22:30:00,98.185,98.55,98.155,98.52,52397299914.0
2008-01-09 23:00:00,98.455,98.53,98.335,98.45,49185199948.0
2008-01-09 23:30:00,98.42,98.64,98.36,98.49,44628299986.0
2008-01-10 00:00:00,98.49,98.58,98.39,98.44,34422100000.0
2008-01-10 00:30:00,98.44,98.575,98.395,98.47,19479400000.0
2008-01-10 01:00:00,98.47,98.615,98.43,98.56,31981100004.0
2008-01-10 01:30:00,98.56,98.57,98.395,98.415,28858499993.0
2008-01-10 02:00:00,98.42,98.61,98.405,98.57,24488399840.0
2008-01-10 02:30:00,98.57,98.665,98.54,98.59,21351200033.0
2008-01-10 03:00:00,98.585,98.645,98.505,98.53,20365500085.0
2008-01-10 03:30:00,98.53,98.535,98.37,98.44,18229500005.0
2008-01-10 04:00:00,98.44,98.46,98.285,98.32,14858200010.0
2008-01-10 04:30:00,98.32,98.425,98.285,98.365,20621800014.0
2008-01-10 05:00:00,98.365,98.4,98.235,98.3,21262200008.0
2008-01-10 05:30:00,98.3,98.415,98.265,98.38,21955900007.0
2008-01-10 06:00:00,98.395,98.495,98.395,98.43,25267699997.0
2008-01-10 06:30:00,98.425,98.495,98.33,98.425,21062600014.0
2008-01-10 07:00:00,98.425,98.455,98.335,98.37,26245800104.0
2008-01-10 07:30:00,98.37,98.435,98.215,98.235,20057100027.0
2008-01-10 08:00:00,98.245,98.405,98.215,98.325,19882800007.0
2008-01-10 08:30:00,98.325,98.42,98.325,98.37,21714400012.0
2008-01-10 09:00:00,98.365,98.415,98.235,98.37,32919400016.0
2008-01-10 09:30:00,98.37,98.45,98.325,98.44,24090400039.0
2008-01-10 10:00:00,98.45,98.45,98.315,98.42,19662599982.0
2008-01-10 10:30:00,98.42,98.545,98.355,98.49,19875200014.0
2008-01-10 11:00:00,98.49,98.63,98.445,98.565,19247100018.0
2008-01-10 11:30:00,98.565,98.835,98.555,98.805,20996300001.0
2008-01-10 12:00:00,98.805,98.93,98.785,98.82,19870999971.0
2008-01-10 12:30:00,98.82,98.85,98.655,98.8,18219599958.0
2008-01-10 13:00:00,98.8,98.815,98.7,98.705,19453599901.0
2008-01-10 13:30:00,98.705,98.755,98.655,98.705,16856399889.0
2008-01-10 14:00:00,98.7,98.87,98.635,98.765,19998100063.0
2008-01-10 14:30:00,98.76,98.85,98.695,98.735,18582100015.0
2008-01-10 15:00:00,98.735,98.88,98.725,98.735,14575399999.0
2008-01-10 15:30:00,98.735,98.83,98.495,98.655,12924899995.0
2008-01-10 16:00:00,98.655,98.75,98.545,98.65,18661899991.0
2008-01-10 16:30:00,98.65,98.95,98.595,98.92,13251799985.0
2008-01-10 17:00:00,98.92,99.095,98.805,98.875,11770199995.0
2008-01-10 17:30:00,98.86,98.995,98.805,98.84,11056800004.0
2008-01-10 18:00:00,98.84,98.87,98.725,98.835,16418199996.0
2008-01-10 18:30:00,98.835,98.855,98.72,98.81,11624600001.0
2008-01-10 19:00:00,98.815,99.145,98.785,98.975,8048899998.0
2008-01-10 19:30:00,98.975,99.205,98.855,99.12,8111399998.0
2008-01-10 20:00:00,99.12,99.18,98.975,99.095,7816000001.0
2008-01-10 20:30:00,99.105,99.16,99.0,99.115,11524500002.0
2008-01-10 21:00:00,99.115,99.15,99.025,99.09,12132800009.0
2008-01-10 21:30:00,99.09,99.22,99.02,99.195,8233000003.0
2008-01-10 22:00:00,99.195,99.25,99.095,99.15,11396599999.0
2008-01-10 22:30:00,99.15,99.24,99.115,99.175,9415000009.0
2008-01-10 23:00:00,99.175,99.2,99.095,99.15,16920300003.0
2008-01-10 23:30:00,99.15,99.215,99.035,99.055,31910700026.0
2008-01-11 00:00:00,99.055,99.22,99.005,99.105,34655500151.0
2008-01-11 00:30:00,99.105,99.225,99.09,99.205,17865000037.0
2008-01-11 01:00:00,99.205,99.29,99.15,99.185,22682399989.0
2008-01-11 01:30:00,99.185,99.28,99.18,99.235,11150799962.0
2008-01-11 02:00:00,99.235,99.26,99.105,99.185,18779200152.0
2008-01-11 02:30:00,99.185,99.3,99.175,99.225,10259700008.0
2008-01-11 03:00:00,99.23,99.305,99.175,99.24,17582000007.0
2008-01-11 03:30:00,99.24,99.26,99.135,99.21,6406500016.0
2008-01-11 04:00:00,99.21,99.25,99.115,99.245,14804000004.0
2008-01-11 04:30:00,99.245,99.28,99.205,99.24,18375900006.0
2008-01-11 05:00:00,99.24,99.245,99.165,99.17,15580399998.0
2008-01-11 05:30:00,99.17,99.21,98.995,99.16,14181600001.0
2008-01-11 06:00:00,99.16,99.265,99.1,99.26,6782500002.0
2008-01-11 06:30:00,99.265,99.29,99.17,99.28,11037100000.0
2008-01-11 07:00:00,99.285,99.315,99.195,99.3,10262200003.0
2008-01-11 07:30:00,99.3,99.35,99.065,99.18,17033600011.0
2008-01-11 08:00:00,99.175,99.25,99.04,99.115,17376100019.0
2008-01-11 08:30:00,99.115,99.175,98.83,98.9,14629499997.0
2008-01-11 09:00:00,98.915,99.03,98.835,98.99,14476900028.0
2008-01-11 09:30:00,98.99,99.165,98.905,99.07,18617300019.0
2008-01-11 10:00:00,99.07,99.185,98.965,99.085,12273399998.0
2008-01-11 10:30:00,99.095,99.145,98.805,98.855,24721700002.0
2008-01-11 11:00:00,98.865,98.91,98.73,98.845,14512700007.0
2008-01-11 11:30:00,98.845,98.98,98.795,98.855,18528499980.0
2008-01-11 12:00:00,98.855,98.93,98.705,98.745,15432700016.0
2008-01-11 12:30:00,98.745,98.76,98.625,98.715,13169699997.0
2008-01-11 13:00:00,98.715,98.82,98.655,98.785,10335000007.0
2008-01-11 13:30:00,98.79,98.815,98.65,98.71,9462500012.0
2008-01-11 14:00:00,98.71,98.78,98.555,98.635,10575600000.0
2008-01-11 14:30:00,98.635,98.875,98.625,98.765,11637600005.0
2008-01-11 15:00:00,98.775,98.865,98.725,98.755,12110300012.0
2008-01-11 15:30:00,98.755,98.97,98.715,98.955,9905099994.0
2008-01-11 16:00:00,98.955,99.015,98.805,98.84,9691000004.0
2008-01-11 16:30:00,98.825,98.945,98.78,98.875,11420899999.0
2008-01-11 17:00:00,98.865,98.92,98.755,98.785,15816935004.0
2008-01-11 17:30:00,98.785,98.945,98.755,98.915,12432100020.0
2008-01-11 18:00:00,98.91,99.02,98.835,98.985,14230200007.0
2008-01-11 18:30:00,98.98,99.035,98.915,98.955,10783000003.0
2008-01-11 19:00:00,98.96,99.005,98.915,98.935,8271100000.0
2008-01-11 19:30:00,98.93,99.095,98.915,99.005,10070999993.0
2008-01-11 20:00:00,99.005,99.045,98.86,98.91,10430700008.0
2008-01-11 20:30:00,98.91,98.97,98.835,98.835,12383799979.0
2008-01-11 21:00:00,98.835,98.915,98.81,98.88,8708700000.0
2008-01-11 21:30:00,98.865,98.93,98.785,98.93,9615100002.0
2008-01-11 22:00:00,98.935,98.955,98.705,98.79,8846099973.0
2008-01-11 22:30:00,98.785,98.935,98.76,98.92,10379999999.0
2008-01-11 23:00:00,98.905,98.93,98.834,98.852,11907500000.0
2008-01-11 23:30:00,98.856,98.893,98.724,98.771,11757600000.0
2008-01-14 00:00:00,98.614,98.768,98.614,98.74,15133600019.0
2008-01-14 00:30:00,98.74,98.995,98.715,98.97,3031100000.0
2008-01-14 01:00:00,98.96,99.035,98.91,98.935,13799600000.0
2008-01-14 01:30:00,98.935,98.98,98.88,98.975,13811100030.0
2008-01-14 02:00:00,98.975,99.045,98.88,98.97,12590000007.0
2008-01-14 02:30:00,98.97,99.01,98.88,99.0,22599299941.0
2008-01-14 03:00:00,99.005,99.025,98.86,98.98,23921200036.0
2008-01-14 03:30:00,98.98,98.99,98.88,98.9,25365000067.0
2008-01-14 04:00:00,98.9,98.97,98.835,98.89,9931300000.0
2008-01-14 04:30:00,98.89,98.935,98.825,98.85,12860299998.0
2008-01-14 05:00:00,98.845,98.87,98.795,98.855,8973999996.0
2008-01-14 05:30:00,98.855,98.88,98.795,98.83,13492199996.0
2008-01-14 06:00:00,98.83,98.93,98.765,98.795,27892599997.0
2008-01-14 06:30:00,98.81,98.98,98.785,98.965,39316399593.0
2008-01-14 07:00:00,98.965,98.98,98.81,98.91,24683699996.0
2008-01-14 07:30:00,98.91,98.95,98.8,98.805,14667099999.0
2008-01-14 08:00:00,98.81,98.995,98.745,98.945,21072199992.0
2008-01-14 08:30:00,98.945,99.115,98.815,98.96,7744700001.0
2008-01-14 09:00:00,98.96,99.035,98.865,98.91,12797399992.0
2008-01-14 09:30:00,98.92,98.945,98.775,98.86,13465099990.0
2008-01-14 10:00:00,98.86,98.91,98.695,98.84,10473100015.0
2008-01-14 10:30:00,98.84,98.855,98.635,98.75,16582000015.0
2008-01-14 11:00:00,98.755,98.795,98.625,98.705,18774800021.0
2008-01-14 11:30:00,98.705,98.835,98.645,98.685,16477400043.0
2008-01-14 12:00:00,98.685,98.925,98.675,98.75,14848400032.0
2008-01-14 12:30:00,98.75,98.815,98.615,98.735,20440500073.0
2008-01-14 13:00:00,98.735,98.765,98.625,98.69,16169999967.0
2008-01-14 13:30:00,98.69,98.73,98.515,98.555,24095499991.0
2008-01-14 14:00:00,98.55,98.655,98.455,98.61,19812900025.0
2008-01-14 14:30:00,98.61,98.76,98.605,98.675,25298099976.0
2008-01-14 15:00:00,98.675,98.765,98.595,98.625,13095899998.0
2008-01-14 15:30:00,98.625,98.81,98.605,98.695,22262899997.0
2008-01-14 16:00:00,98.695,98.8,98.655,98.79,18392500024.0
2008-01-14 16:30:00,98.79,98.82,98.605,98.725,12728299978.0
2008-01-14 17:00:00,98.725,98.725,98.595,98.68,11086600008.0
2008-01-14 17:30:00,98.68,98.82,98.615,98.795,10452399993.0
2008-01-14 18:00:00,98.795,99.02,98.76,98.925,11830800023.0
2008-01-14 18:30:00,98.92,98.98,98.84,98.975,9049900020.0
2008-01-14 19:00:00,98.97,98.985,98.865,98.94,10596400014.0
2008-01-14 19:30:00,98.94,99.0,98.87,98.94,9215699993.0
2008-01-14 20:00:00,98.94,99.0,98.9,98.92,11530000024.0
2008-01-14 20:30:00,98.92,99.03,98.9,99.015,13547600010.0
2008-01-14 21:00:00,99.015,99.025,98.92,98.995,9820500035.0
2008-01-14 21:30:00,98.995,99.12,98.99,99.1,9998399985.0
2008-01-14 22:00:00,99.1,99.115,99.0,99.01,7835199981.0
2008-01-14 22:30:00,99.01,99.045,98.97,99.01,3758399998.0
2008-01-14 23:00:00,99.01,99.025,98.95,98.99,4843900005.0
2008-01-14 23:30:00,98.99,99.025,98.89,98.92,7228799984.0
2008-01-15 00:00:00,98.92,98.98,98.85,98.96,8308800000.0
2008-01-15 00:30:00,98.96,99.06,98.96,99.03,10289100019.0
2008-01-15 01:00:00,99.03,99.11,98.97,99.0,8599699986.0
2008-01-15 01:30:00,99.0,99.105,98.98,99.02,8561000001.0
2008-01-15 02:00:00,99.02,99.04,98.93,99.02,7223999992.0
2008-01-15 02:30:00,99.02,99.05,98.86,98.955,9547000007.0
2008-01-15 03:00:00,98.95,99.08,98.93,99.015,7066999994.0
2008-01-15 03:30:00,99.01,99.05,98.93,98.94,11103299983.0
2008-01-15 04:00:00,98.94,99.02,98.905,99.005,8078499990.0
2008-01-15 04:30:00,99.005,99.06,98.95,98.96,4656599993.0
2008-01-15 05:00:00,98.96,99.03,98.885,98.905,9905000011.0
2008-01-15 05:30:00,98.91,98.98,98.85,98.905,19357400038.0
2008-01-15 06:00:00,98.905,98.935,98.835,98.885,10419500003.0
2008-01-15 06:30:00,98.885,98.95,98.825,98.935,12626100001.0
2008-01-15 07:00:00,98.915,98.945,98.795,98.805,13532299993.0
2008-01-15 07:30:00,98.805,98.91,98.775,98.82,6686900013.0
2008-01-15 08:00:00,98.82,98.89,98.785,98.815,7712900011.0
2008-01-15 08:30:00,98.815,98.955,98.735,98.84,14612000018.0
2008-01-15 09:00:00,98.835,98.935,98.66,98.74,11345300004.0
2008-01-15 09:30:00,98.74,98.765,98.5,98.615,12088100019.0
2008-01-15 10:00:00,98.615,98.65,98.275,98.325,11242500011.0
2008-01-15 10:30:00,98.305,98.475,98.305,98.43,12971300017.0
2008-01-15 11:00:00,98.43,98.56,98.295,98.32,15077200002.0
2008-01-15 11:30:00,98.325,98.525,98.325,98.425,12507699999.0
2008-01-15 12:00:00,98.445,98.545,98.385,98.475,11391700007.0
2008-01-15 12:30:00,98.475,98.545,98.445,98.5,7499600001.0
2008-01-15 13:00:00,98.5,98.76,98.485,98.75,8799200001.0
2008-01-15 13:30:00,98.75,98.905,98.695,98.785,12732700002.0
2008-01-15 14:00:00,98.785,98.82,98.67,98.695,11867100000.0
2008-01-15 14:30:00,98.695,98.74,98.555,98.585,12858300016.0
2008-01-15 15:00:00,98.585,98.805,98.58,98.755,12180199991.0
2008-01-15 15:30:00,98.755,98.765,98.115,98.16,17786700021.0
2008-01-15 16:00:00,98.16,98.32,98.075,98.275,15295500005.0
2008-01-15 16:30:00,98.28,98.415,98.22,98.365,10974200035.0
2008-01-15 17:00:00,98.395,98.435,98.195,98.205,9090000009.0
2008-01-15 17:30:00,98.21,98.215,97.935,98.0,15070200062.0
2008-01-15 18:00:00,98.0,98.08,97.865,98.015,14469999984.0
2008-01-15 18:30:00,98.015,98.11,97.885,98.055,11708200004.0
2008-01-15 19:00:00,98.055,98.24,98.04,98.11,10532900014.0
2008-01-15 19:30:00,98.11,98.135,97.955,98.12,10127999995.0
2008-01-15 20:00:00,98.125,98.2,98.025,98.035,6223400003.0
2008-01-15 20:30:00,98.035,98.125,97.965,98.045,4672900002.0
2008-01-15 21:00:00,98.045,98.1,97.985,98.04,9731799991.0
2008-01-15 21:30:00,98.04,98.205,97.965,98.095,9429700003.0
2008-01-15 22:00:00,98.095,98.12,97.795,97.99,23451999991.0
2008-01-15 22:30:00,97.99,98.04,97.82,97.84,20209100010.0
2008-01-15 23:00:00,97.84,97.87,97.605,97.69,20504799965.0
2008-01-15 23:30:00,97.69,97.73,97.635,97.67,10261999996.0
2008-01-16 00:00:00,97.67,97.68,97.53,97.615,18802200050.0
2008-01-16 00:30:00,97.6,97.71,97.57,97.645,14551000065.0
2008-01-16 01:00:00,97.645,97.785,97.585,97.625,17760200004.0
2008-01-16 01:30:00,97.635,97.835,97.625,97.82,8177000002.0
2008-01-16 02:00:00,97.82,97.95,97.73,97.805,16689400005.0
2008-01-16 02:30:00,97.805,97.88,97.665,97.71,12325299993.0
2008-01-16 03:00:00,97.715,97.885,97.655,97.855,9277499990.0
2008-01-16 03:30:00,97.855,97.935,97.785,97.91,12029500002.0
2008-01-16 04:00:00,97.91,98.035,97.855,97.985,12934100036.0
2008-01-16 04:30:00,97.985,98.03,97.935,98.015,7888699997.0
2008-01-16 05:00:00,98.015,98.075,97.94,98.035,11375000002.0
2008-01-16 05:30:00,98.035,98.17,97.855,98.155,10837899988.0
2008-01-16 06:00:00,98.155,98.16,97.875,97.885,14058600006.0
2008-01-16 06:30:00,97.895,98.04,97.825,97.91,14213400026.0
2008-01-16 07:00:00,97.91,98.025,97.845,97.98,5236500002.0
2008-01-16 07:30:00,97.965,97.99,97.725,97.83,13535499996.0
2008-01-16 08:00:00,97.83,97.835,97.675,97.775,9761599997.0
2008-01-16 08:30:00,97.775,97.775,97.575,97.67,11874100009.0
2008-01-16 09:00:00,97.67,97.695,97.515,97.65,12013399979.0
2008-01-16 09:30:00,97.635,97.785,97.535,97.745,14074799992.0
2008-01-16 10:00:00,97.75,97.755,97.445,97.565,15933699965.0
2008-01-16 10:30:00,97.575,97.645,97.46,97.475,20669900009.0
2008-01-16 11:00:00,97.48,97.57,97.39,97.51,16027899979.0
2008-01-16 11:30:00,97.515,97.545,97.375,97.455,12154099996.0
2008-01-16 12:00:00,97.46,97.48,97.28,97.35,12330099996.0
2008-01-16 12:30:00,97.35,97.375,97.11,97.155,18962249987.0
2008-01-16 13:00:00,97.155,97.365,97.125,97.305,15918099999.0
2008-01-16 13:30:00,97.305,97.325,97.1,97.21,13753799952.0
2008-01-16 14:00:00,97.21,97.33,97.155,97.285,12714699998.0
2008-01-16 14:30:00,97.285,97.435,97.265,97.365,14053199998.0
2008-01-16 15:00:00,97.355,97.535,97.355,97.435,17308800021.0
2008-01-16 15:30:00,97.445,97.625,97.285,97.605,26248400031.0
2008-01-16 16:00:00,97.605,97.93,97.575,97.73,43361900097.0
2008-01-16 16:30:00,97.725,98.09,97.695,97.74,34788399998.0
2008-01-16 17:00:00,97.74,97.91,97.7,97.89,25921000001.0
2008-01-16 17:30:00,97.89,97.94,97.26,97.34,31211850001.0
2008-01-16 18:00:00,97.34,97.59,97.08,97.45,25147100054.0
2008-01-16 18:30:00,97.45,97.59,97.12,97.405,26692299988.0
2008-01-16 19:00:00,97.41,97.63,97.41,97.57,38994099965.0
2008-01-16 19:30:00,97.575,97.64,97.49,97.54,24212599984.0
2008-01-16 20:00:00,97.535,97.56,97.39,97.43,25671999984.0
2008-01-16 20:30:00,97.43,97.49,97.29,97.38,26045800017.0
2008-01-16 21:00:00,97.38,97.57,97.32,97.57,24781899909.0
2008-01-16 21:30:00,97.57,98.0,97.57,97.72,28831599901.0
2008-01-16 22:00:00,97.71,97.89,97.68,97.89,26285599978.0
2008-01-16 22:30:00,97.89,97.94,97.62,97.79,27285299964.0
2008-01-16 23:00:00,97.78,97.83,97.65,97.77,16880700081.0
2008-01-16 23:30:00,97.77,97.81,97.72,97.76,11102899999.0
2008-01-17 00:00:00,97.78,97.78,97.49,97.52,8643000000.0
2008-01-17 00:30:00,97.52,97.66,97.46,97.615,9541799999.0
2008-01-17 01:00:00,97.61,97.65,97.49,97.56,5339100002.0
2008-01-17 01:30:00,97.56,97.69,97.53,97.665,6200499976.0
2008-01-17 02:00:00,97.665,97.77,97.62,97.73,13486500004.0
2008-01-17 02:30:00,97.73,97.795,97.335,97.4,22637399998.0
2008-01-17 03:00:00,97.4,97.56,97.35,97.41,18932900015.0
2008-01-17 03:30:00,97.41,97.48,97.37,97.46,9211800012.0
2008-01-17 04:00:00,97.46,97.5,97.41,97.47,8037099989.0
2008-01-17 04:30:00,97.47,97.555,97.38,97.44,9137500007.0
2008-01-17 05:00:00,97.44,97.51,97.41,97.45,13668100025.0
2008-01-17 05:30:00,97.45,97.45,97.27,97.27,20484000003.0
2008-01-17 06:00:00,97.255,97.36,97.16,97.355,16441900026.0
2008-01-17 06:30:00,97.355,97.365,97.23,97.26,12396500008.0
2008-01-17 07:00:00,97.26,97.42,97.26,97.385,9899800009.0
2008-01-17 07:30:00,97.385,97.415,97.295,97.355,17973400017.0
2008-01-17 08:00:00,97.355,97.52,97.3,97.49,20807000012.0
2008-01-17 08:30:00,97.485,97.68,97.465,97.6,19746700017.0
2008-01-17 09:00:00,97.6,97.645,97.37,97.41,13717499996.0
2008-01-17 09:30:00,97.41,97.45,97.25,97.435,11709099991.0
2008-01-17 10:00:00,97.425,97.46,97.085,97.2,11962699991.0
2008-01-17 10:30:00,97.2,97.38,97.165,97.355,11542399991.0
2008-01-17 11:00:00,97.355,97.41,97.31,97.355,10648699998.0
2008-01-17 11:30:00,97.355,97.375,97.15,97.175,9279100000.0
2008-01-17 12:00:00,97.175,97.225,97.04,97.065,6730199998.0
2008-01-17 12:30:00,97.065,97.305,97.055,97.12,6761499999.0
2008-01-17 13:00:00,97.125,97.49,97.04,97.265,8133899997.0
2008-01-17 13:30:00,97.275,97.455,97.205,97.4,7393000001.0
2008-01-17 14:00:00,97.4,97.43,97.095,97.145,13768400001.0
2008-01-17 14:30:00,97.145,97.51,97.135,97.425,21287600015.0
2008-01-17 15:00:00,97.415,97.44,97.14,97.2,15654499997.0
2008-01-17 15:30:00,97.2,97.655,97.07,97.555,25742500002.0
2008-01-17 16:00:00,97.555,97.645,97.405,97.465,23539600006.0
2008-01-17 16:30:00,97.465,97.575,97.345,97.495,20094459995.0
2008-01-17 17:00:00,97.485,97.505,97.205,97.315,18604599983.0
2008-01-17 17:30:00,97.33,97.45,97.185,97.33,16733899947.0
2008-01-17 18:00:00,97.33,97.42,97.285,97.385,14836700008.0
2008-01-17 18:30:00,97.395,97.43,97.285,97.315,12171500006.0
2008-01-17 19:00:00,97.33,97.385,97.225,97.325,36903299858.0
2008-01-17 19:30:00,97.325,97.47,97.295,97.36,53404799929.0
2008-01-17 20:00:00,97.395,97.465,97.27,97.43,54053899807.0
2008-01-17 20:30:00,97.26,97.485,97.12,97.355,54129699684.0
2008-01-17 21:00:00,97.355,97.405,97.08,97.265,44807299872.0
2008-01-17 21:30:00,97.265,97.325,96.99,97.23,49191599971.0
2008-01-17 22:00:00,97.235,97.27,96.83,97.025,52128499962.0
2008-01-17 22:30:00,97.03,97.095,96.955,96.985,48137699945.0
2008-01-17 23:00:00,96.985,97.085,96.715,96.795,47748799959.0
2008-01-17 23:30:00,96.795,96.96,96.735,96.78,51426899864.0
2008-01-18 00:00:00,96.73,96.83,96.68,96.785,42155900175.0
2008-01-18 00:30:00,96.71,96.83,96.67,96.825,47445899879.0
2008-01-18 01:00:00,96.825,96.83,96.62,96.695,52023299826.0
2008-01-18 01:30:00,96.695,96.88,96.6,96.645,47976399975.0
2008-01-18 02:00:00,96.645,96.98,96.62,96.77,46535399936.0
2008-01-18 02:30:00,96.77,97.01,96.69,96.79,49517699680.0
2008-01-18 03:00:00,96.78,96.97,96.71,96.88,47190899736.0
2008-01-18 03:30:00,96.87,97.02,96.7,96.8,35980699848.0
2008-01-18 04:00:00,96.8,96.91,96.66,96.78,35723499742.0
2008-01-18 04:30:00,96.78,97.04,96.78,96.97,47890899844.0
2008-01-18 05:00:00,96.86,97.06,96.75,96.86,48924299779.0
2008-01-18 05:30:00,96.86,97.08,96.83,96.96,45073799782.0
2008-01-18 06:00:00,96.97,97.07,96.92,97.04,41145999934.0
2008-01-18 06:30:00,97.01,97.08,96.9,97.0,44209699980.0
2008-01-18 07:00:00,97.0,97.11,96.91,97.01,23054499922.0
2008-01-18 07:30:00,97.01,97.06,96.84,96.905,25758699870.0
2008-01-18 08:00:00,96.905,97.15,96.87,97.14,23010600025.0
2008-01-18 08:30:00,97.08,97.09,96.94,97.04,28099000065.0
2008-01-18 09:00:00,97.04,97.2,96.99,97.14,30082400107.0
2008-01-18 09:30:00,97.135,97.17,97.025,97.06,38080600010.0
2008-01-18 10:00:00,97.06,97.105,96.855,97.015,44592999907.0
2008-01-18 10:30:00,97.015,97.14,96.965,97.05,39081299918.0
2008-01-18 11:00:00,97.045,97.105,96.925,97.06,47115899935.0
2008-01-18 11:30:00,97.05,97.13,96.985,97.045,50323999857.0
2008-01-18 12:00:00,97.18,97.27,96.965,97.175,47962799906.0
2008-01-18 12:30:00,97.175,97.48,97.155,97.47,46768899857.0
2008-01-18 13:00:00,97.48,97.49,97.15,97.22,39320399855.0
2008-01-18 13:30:00,97.225,97.52,97.205,97.475,45680699929.0
2008-01-18 14:00:00,97.47,97.5,97.375,97.445,33129799929.0
2008-01-18 14:30:00,97.455,97.645,97.395,97.555,41341899955.0
2008-01-18 15:00:00,97.555,97.725,97.525,97.685,37405699929.0
2008-01-18 15:30:00,97.685,97.755,97.425,97.44,43689600005.0
2008-01-18 16:00:00,97.44,97.465,97.215,97.235,35880800016.0
2008-01-18 16:30:00,97.215,97.365,97.135,97.195,39070800161.0
2008-01-18 17:00:00,97.21,97.495,97.155,97.345,40613400319.0
2008-01-18 17:30:00,97.345,97.38,97.015,97.175,40115500146.0
2008-01-18 18:00:00,97.175,97.22,96.945,97.215,38597900073.0
2008-01-18 18:30:00,97.235,97.295,96.955,97.0,37432000058.0
2008-01-18 19:00:00,97.0,97.35,97.0,97.325,28761700001.0
2008-01-18 19:30:00,97.325,97.33,97.16,97.195,24785500030.0
2008-01-18 20:00:00,97.195,97.345,97.065,97.115,24192900009.0
2008-01-18 20:30:00,97.115,97.155,97.005,97.11,24835800007.0
2008-01-18 21:00:00,97.105,97.14,96.955,96.97,17722300001.0
2008-01-18 21:30:00,96.97,97.05,96.875,97.025,10954200000.0
2008-01-18 22:00:00,97.025,97.08,96.955,96.965,14910500001.0
2008-01-18 22:30:00,96.99,97.055,96.92,96.965,17937299999.0
2008-01-18 23:00:00,96.965,97.116,96.929,97.075,13929600027.0
2008-01-18 23:30:00,97.072,97.263,97.053,97.204,21116900024.0
2008-01-21 00:00:00,97.001,97.05,96.92,97.03,7087000005.0
2008-01-21 00:30:00,97.03,97.11,96.985,97.105,2204700000.0
2008-01-21 01:00:00,97.11,97.115,96.975,97.05,11168900000.0
2008-01-21 01:30:00,97.05,97.115,97.015,97.065,17163800006.0
2008-01-21 02:00:00,97.065,97.105,96.765,96.825,28910799997.0
2008-01-21 02:30:00,96.825,96.945,96.78,96.865,22519400003.0
2008-01-21 03:00:00,96.865,96.92,96.795,96.835,25892200008.0
2008-01-21 03:30:00,96.835,96.915,96.815,96.82,13828100010.0
2008-01-21 04:00:00,96.82,96.845,96.675,96.695,18447200022.0
2008-01-21 04:30:00,96.705,96.81,96.665,96.765,18196199998.0
2008-01-21 05:00:00,96.775,96.805,96.745,96.78,16160099994.0
2008-01-21 05:30:00,96.78,96.855,96.65,96.68,27559800026.0
2008-01-21 06:00:00,96.68,96.76,96.625,96.74,28093500026.0
2008-01-21 06:30:00,96.735,96.795,96.655,96.665,24586300019.0
2008-01-21 07:00:00,96.665,96.7,96.585,96.625,20881000003.0
2008-01-21 07:30:00,96.625,96.76,96.585,96.69,28063799970.0
2008-01-21 08:00:00,96.685,96.685,96.55,96.635,39096400019.0
2008-01-21 08:30:00,96.645,96.65,96.31,96.44,33207499997.0
2008-01-21 09:00:00,96.44,96.57,96.345,96.5,25623599988.0
2008-01-21 09:30:00,96.505,96.52,96.265,96.385,30104391979.0
2008-01-21 10:00:00,96.385,96.385,95.995,96.04,42860600130.0
2008-01-21 10:30:00,96.045,96.345,96.025,96.345,40655400037.0
2008-01-21 11:00:00,96.35,96.39,96.115,96.21,25397800116.0
2008-01-21 11:30:00,96.205,96.23,96.095,96.175,25653300131.0
2008-01-21 12:00:00,96.175,96.225,96.055,96.065,17113400073.0
2008-01-21 12:30:00,96.08,96.105,95.95,96.005,24433299998.0
2008-01-21 13:00:00,96.005,96.04,95.775,95.865,28845300041.0
2008-01-21 13:30:00,95.865,96.02,95.755,95.895,22343500037.0
2008-01-21 14:00:00,95.89,96.17,95.825,96.17,30747100024.0
2008-01-21 14:30:00,96.17,96.23,95.99,96.145,32723000036.0
2008-01-21 15:00:00,96.165,96.32,96.065,96.1,33898800095.0
2008-01-21 15:30:00,96.1,96.27,95.995,96.225,30291600110.0
2008-01-21 16:00:00,96.23,96.23,96.015,96.035,21337200071.0
2008-01-21 16:30:00,96.035,96.045,95.885,95.995,14315300051.0
2008-01-21 17:00:00,95.995,96.01,95.815,95.835,32802200178.0
2008-01-21 17:30:00,95.835,95.92,95.755,95.8,27209800083.0
2008-01-21 18:00:00,95.8,95.89,95.495,95.545,35674900040.0
2008-01-21 18:30:00,95.545,95.615,95.41,95.465,26288800102.0
2008-01-21 19:00:00,95.465,95.585,95.42,95.44,18473800033.0
2008-01-21 19:30:00,95.44,95.73,95.42,95.705,9082699995.0
2008-01-21 20:00:00,95.71,95.745,95.515,95.555,12115000004.0
2008-01-21 20:30:00,95.555,95.62,95.445,95.525,9116699998.0
2008-01-21 21:00:00,95.525,95.595,95.42,95.595,8317800000.0
2008-01-21 21:30:00,95.59,95.625,95.555,95.625,3209499995.0
2008-01-21 22:00:00,95.625,95.655,95.585,95.62,6077599998.0
2008-01-21 22:30:00,95.62,95.685,95.51,95.53,9131400002.0
2008-01-21 23:00:00,95.53,95.635,95.46,95.46,6282499994.0
2008-01-21 23:30:00,95.46,95.61,95.43,95.56,9041200007.0
2008-01-22 00:00:00,95.603,95.632,95.36,95.43,13107899986.0
2008-01-22 00:30:00,95.43,95.44,95.22,95.26,14848100009.0
2008-01-22 01:00:00,95.26,95.31,95.19,95.24,17002800013.0
2008-01-22 01:30:00,95.24,95.31,95.11,95.13,18733800000.0
2008-01-22 02:00:00,95.125,95.395,95.11,95.32,27804499966.0
2008-01-22 02:30:00,95.335,95.36,95.15,95.28,31570299976.0
2008-01-22 03:00:00,95.28,95.5,95.225,95.435,23669599946.0
2008-01-22 03:30:00,95.435,95.85,95.425,95.645,29414599986.0
2008-01-22 04:00:00,95.64,95.89,95.6,95.865,20215000024.0
2008-01-22 04:30:00,95.865,95.94,95.72,95.9,24514099974.0
2008-01-22 05:00:00,95.9,95.915,95.67,95.81,16183500018.0
2008-01-22 05:30:00,95.81,95.9,95.715,95.83,13797199986.0
2008-01-22 06:00:00,95.82,95.835,95.43,95.565,22019199988.0
2008-01-22 06:30:00,95.57,95.63,95.38,95.61,22294999960.0
2008-01-22 07:00:00,95.61,95.625,95.46,95.59,16746300014.0
2008-01-22 07:30:00,95.585,95.81,95.54,95.68,23930600013.0
2008-01-22 08:00:00,95.67,95.78,95.615,95.65,27730099988.0
2008-01-22 08:30:00,95.65,95.67,95.445,95.52,28804499958.0
2008-01-22 09:00:00,95.52,95.62,95.37,95.595,23133999977.0
2008-01-22 09:30:00,95.595,95.61,95.33,95.55,33544599984.0
2008-01-22 10:00:00,95.55,95.91,95.33,95.77,32214899965.0
2008-01-22 10:30:00,95.765,96.2,95.66,96.2,22591399984.0
2008-01-22 11:00:00,96.2,96.395,95.915,96.085,34408800086.0
2008-01-22 11:30:00,96.085,96.245,95.955,96.135,25356100011.0
2008-01-22 12:00:00,96.135,96.335,96.105,96.225,18749100028.0
2008-01-22 12:30:00,96.215,96.385,96.095,96.33,17608300024.0
2008-01-22 13:00:00,96.325,96.785,96.295,96.57,21944100004.0
2008-01-22 13:30:00,96.565,96.73,96.405,96.49,20171500010.0
2008-01-22 14:00:00,96.49,96.5,96.135,96.27,20955100016.0
2008-01-22 14:30:00,96.27,96.455,96.155,96.43,18464000001.0
2008-01-22 15:00:00,96.43,97.435,96.32,96.765,20066200007.0
2008-01-22 15:30:00,96.76,96.985,96.325,96.335,32385299978.0
2008-01-22 16:00:00,96.335,96.6,96.335,96.52,23197100002.0
2008-01-22 16:30:00,96.52,96.885,96.465,96.72,13364500002.0
2008-01-22 17:00:00,96.715,97.115,96.645,97.1,29569600005.0
2008-01-22 17:30:00,97.1,97.325,97.0,97.275,22582900004.0
2008-01-22 18:00:00,97.275,97.325,97.045,97.21,17764400003.0
2008-01-22 18:30:00,97.21,97.265,97.035,97.155,20158500021.0
2008-01-22 19:00:00,97.155,97.235,97.075,97.215,15001200021.0
2008-01-22 19:30:00,97.215,97.245,97.115,97.16,17946700002.0
2008-01-22 20:00:00,97.16,97.345,97.13,97.185,21520700013.0
2008-01-22 20:30:00,97.185,97.205,97.02,97.065,19004700006.0
2008-01-22 21:00:00,97.065,97.075,96.825,96.915,15596499999.0
2008-01-22 21:30:00,96.915,97.015,96.845,97.01,19659700005.0
2008-01-22 22:00:00,97.01,97.12,96.955,97.055,13893699999.0
2008-01-22 22:30:00,97.055,97.295,97.055,97.16,19022199996.0
2008-01-22 23:00:00,97.16,97.24,97.135,97.2,13772000005.0
2008-01-22 23:30:00,97.205,97.23,97.085,97.195,11726300003.0
2008-01-23 00:00:00,97.195,97.52,97.138,97.48,17373200046.0
2008-01-23 00:30:00,97.48,97.695,97.44,97.665,15850000021.0
2008-01-23 01:00:00,97.665,97.67,97.32,97.345,18426300008.0
2008-01-23 01:30:00,97.355,97.72,97.32,97.61,24522200008.0
2008-01-23 02:00:00,97.61,97.775,97.53,97.675,16242500000.0
2008-01-23 02:30:00,97.675,97.675,97.38,97.42,22377199997.0
2008-01-23 03:00:00,97.44,97.445,97.25,97.375,23070999992.0
2008-01-23 03:30:00,97.375,97.455,97.3,97.405,15994200020.0
2008-01-23 04:00:00,97.405,97.425,97.35,97.395,11433099982.0
2008-01-23 04:30:00,97.4,97.51,97.39,97.445,12019500010.0
2008-01-23 05:00:00,97.445,97.46,97.19,97.25,14882900022.0
2008-01-23 05:30:00,97.25,97.4,97.245,97.32,16487799999.0
2008-01-23 06:00:00,97.32,97.345,97.11,97.31,18948600000.0
2008-01-23 06:30:00,97.31,97.31,97.06,97.115,18413400044.0
2008-01-23 07:00:00,97.11,97.28,97.085,97.265,20082199982.0
2008-01-23 07:30:00,97.26,97.285,97.19,97.245,15031000016.0
2008-01-23 08:00:00,97.245,97.37,97.24,97.26,18287800024.0
2008-01-23 08:30:00,97.26,97.28,97.14,97.26,22133599985.0
2008-01-23 09:00:00,97.26,97.27,96.975,97.075,25931099997.0
2008-01-23 09:30:00,97.085,97.205,97.005,97.115,23323099970.0
2008-01-23 10:00:00,97.115,97.14,96.845,96.995,30279499975.0
2008-01-23 10:30:00,96.995,97.23,96.905,97.13,21899799986.0
2008-01-23 11:00:00,97.145,97.235,96.83,96.915,26953999980.0
2008-01-23 11:30:00,96.92,97.07,96.725,97.025,22917400020.0
2008-01-23 12:00:00,97.025,97.055,96.735,96.785,25496099971.0
2008-01-23 12:30:00,96.785,96.82,96.645,96.685,30528799993.0
2008-01-23 13:00:00,96.685,96.885,96.665,96.725,27853999971.0
2008-01-23 13:30:00,96.725,96.91,96.715,96.83,18140699985.0
2008-01-23 14:00:00,96.825,96.915,96.735,96.875,21129099955.0
2008-01-23 14:30:00,96.885,96.955,96.685,96.805,23262699960.0
2008-01-23 15:00:00,96.805,96.845,96.45,96.595,29243799972.0
2008-01-23 15:30:00,96.595,96.65,96.385,96.495,20699200002.0
2008-01-23 16:00:00,96.49,96.675,96.455,96.53,24055899982.0
2008-01-23 16:30:00,96.53,96.955,96.485,96.925,18523800009.0
2008-01-23 17:00:00,96.925,97.125,96.85,96.9,31278999989.0
2008-01-23 17:30:00,96.9,96.975,96.745,96.86,24383800020.0
2008-01-23 18:00:00,96.86,97.075,96.78,96.995,13221800003.0
2008-01-23 18:30:00,96.995,97.005,96.68,96.705,31021700010.0
2008-01-23 19:00:00,96.705,96.745,96.565,96.575,28608300021.0
2008-01-23 19:30:00,96.575,96.615,96.365,96.585,27980000005.0
2008-01-23 20:00:00,96.585,96.685,96.485,96.575,27087399974.0
2008-01-23 20:30:00,96.575,96.81,96.5,96.74,22644400076.0
2008-01-23 21:00:00,96.73,97.115,96.67,97.1,32303300050.0
2008-01-23 21:30:00,97.1,97.105,96.85,96.875,35783200025.0
2008-01-23 22:00:00,96.875,97.515,96.87,97.435,41441199933.0
2008-01-23 22:30:00,97.435,97.865,97.395,97.78,35636599870.0
2008-01-23 23:00:00,97.78,97.805,97.55,97.57,35072799999.0
2008-01-23 23:30:00,97.56,97.71,97.51,97.68,33031000000.0
2008-01-24 00:00:00,97.725,97.95,97.565,97.78,24792500033.0
2008-01-24 00:30:00,97.77,97.82,97.52,97.76,41481000090.0
2008-01-24 01:00:00,97.75,97.955,97.58,97.77,51300300035.0
2008-01-24 01:30:00,97.77,97.81,97.515,97.58,31525600003.0
2008-01-24 02:00:00,97.57,97.79,97.46,97.74,44428200001.0
2008-01-24 02:30:00,97.74,97.8,97.51,97.59,43373600005.0
2008-01-24 03:00:00,97.595,97.68,97.51,97.66,26204199998.0
2008-01-24 03:30:00,97.6,97.72,97.505,97.68,43942800012.0
2008-01-24 04:00:00,97.67,97.73,97.5,97.53,45937700027.0
2008-01-24 04:30:00,97.655,97.72,97.53,97.67,44387600061.0
2008-01-24 05:00:00,97.61,97.68,97.485,97.515,27285200036.0
2008-01-24 05:30:00,97.66,97.78,97.53,97.69,41980000000.0
2008-01-24 06:00:00,97.7,97.72,97.575,97.68,45880400001.0
2008-01-24 06:30:00,97.66,97.78,97.66,97.69,19946699998.0
2008-01-24 07:00:00,97.69,97.725,97.595,97.675,14186100011.0
2008-01-24 07:30:00,97.675,97.845,97.675,97.805,7077800004.0
2008-01-24 08:00:00,97.81,97.825,97.615,97.685,20756400012.0
2008-01-24 08:30:00,97.7,97.75,97.585,97.66,23758100013.0
2008-01-24 09:00:00,97.675,97.675,97.375,97.525,30396000016.0
2008-01-24 09:30:00,97.535,97.635,97.465,97.465,30265200006.0
2008-01-24 10:00:00,97.465,97.585,97.33,97.465,42214699981.0
2008-01-24 10:30:00,97.465,97.565,97.285,97.475,34271699991.0
2008-01-24 11:00:00,97.475,97.645,97.295,97.615,31616300030.0
2008-01-24 11:30:00,97.61,97.615,97.235,97.275,34391700039.0
2008-01-24 12:00:00,97.275,97.385,97.25,97.295,25223200064.0
2008-01-24 12:30:00,97.295,97.46,97.215,97.45,22812200035.0
2008-01-24 13:00:00,97.435,97.81,97.37,97.78,23397300011.0
2008-01-24 13:30:00,97.78,98.065,97.715,97.925,37209799981.0
2008-01-24 14:00:00,97.925,98.065,97.775,97.81,32111700041.0
2008-01-24 14:30:00,97.805,98.065,97.775,97.86,19080099997.0
2008-01-24 15:00:00,97.865,97.89,97.555,97.61,28695500028.0
2008-01-24 15:30:00,97.61,97.855,97.555,97.705,25337799998.0
2008-01-24 16:00:00,97.705,97.935,97.665,97.895,36359200077.0
2008-01-24 16:30:00,97.895,98.125,97.865,98.05,32731499996.0
2008-01-24 17:00:00,98.055,98.2,97.905,98.035,23132699991.0
2008-01-24 17:30:00,98.03,98.065,97.905,98.01,15573600000.0
2008-01-24 18:00:00,98.005,98.185,97.925,98.145,24308199999.0
2008-01-24 18:30:00,98.145,98.185,98.055,98.125,37971100002.0
2008-01-24 19:00:00,98.125,98.205,98.055,98.105,27500100003.0
2008-01-24 19:30:00,98.105,98.255,98.065,98.13,26024900007.0
2008-01-24 20:00:00,98.13,98.255,98.095,98.2,16204799983.0
2008-01-24 20:30:00,98.195,98.395,98.17,98.325,15667900000.0
2008-01-24 21:00:00,98.325,98.525,98.32,98.455,16852200003.0
2008-01-24 21:30:00,98.455,98.485,98.245,98.265,25429100024.0
2008-01-24 22:00:00,98.26,98.31,98.205,98.255,18462500012.0
2008-01-24 22:30:00,98.255,98.425,98.225,98.37,15304600009.0
2008-01-24 23:00:00,98.375,98.59,98.335,98.54,16291899997.0
2008-01-24 23:30:00,98.545,98.585,98.415,98.5,14309799998.0
2008-01-25 00:00:00,98.5,98.5,98.365,98.39,8048200000.0
2008-01-25 00:30:00,98.39,98.49,98.32,98.43,6702000001.0
2008-01-25 01:00:00,98.43,98.535,98.41,98.475,8010000010.0
2008-01-25 01:30:00,98.49,98.63,98.465,98.585,13653700042.0
2008-01-25 02:00:00,98.585,98.59,98.395,98.535,8548500008.0
2008-01-25 02:30:00,98.54,98.56,98.435,98.45,10708099999.0
2008-01-25 03:00:00,98.45,98.59,98.37,98.535,7591799999.0
2008-01-25 03:30:00,98.535,98.6,98.475,98.565,6344800002.0
2008-01-25 04:00:00,98.57,98.615,98.555,98.58,5131200002.0
2008-01-25 04:30:00,98.58,98.635,98.495,98.56,5012400001.0
2008-01-25 05:00:00,98.56,98.575,98.445,98.48,5159199999.0
2008-01-25 05:30:00,98.48,98.57,98.46,98.51,7687800003.0
2008-01-25 06:00:00,98.51,98.575,98.47,98.49,6489500000.0
2008-01-25 06:30:00,98.495,98.505,98.395,98.45,9045499999.0
2008-01-25 07:00:00,98.45,98.675,98.43,98.555,10581799999.0
2008-01-25 07:30:00,98.555,98.57,98.34,98.455,12217399992.0
2008-01-25 08:00:00,98.46,98.55,98.39,98.51,13553999999.0
2008-01-25 08:30:00,98.505,98.555,98.43,98.555,11230499998.0
2008-01-25 09:00:00,98.55,98.64,98.49,98.57,17867200001.0
2008-01-25 09:30:00,98.57,98.64,98.475,98.565,16831999980.0
2008-01-25 10:00:00,98.58,98.75,98.57,98.72,22275899998.0
2008-01-25 10:30:00,98.72,98.745,98.389,98.47,23296399996.0
2008-01-25 11:00:00,98.47,98.61,98.43,98.56,18446700000.0
2008-01-25 11:30:00,98.56,98.59,98.33,98.375,9003600000.0
2008-01-25 12:00:00,98.375,98.51,98.31,98.465,10240300001.0
2008-01-25 12:30:00,98.465,98.52,98.145,98.17,15526800002.0
2008-01-25 13:00:00,98.17,98.285,98.08,98.205,14521400007.0
2008-01-25 13:30:00,98.205,98.225,98.01,98.055,14629500000.0
2008-01-25 14:00:00,98.055,98.16,97.89,98.145,14569700000.0
2008-01-25 14:30:00,98.145,98.24,98.08,98.155,12003399999.0
2008-01-25 15:00:00,98.155,98.2,98.03,98.185,20729700001.0
2008-01-25 15:30:00,98.175,98.275,98.095,98.165,28577000053.0
2008-01-25 16:00:00,98.165,98.325,98.095,98.255,32275600007.0
2008-01-25 16:30:00,98.265,98.27,98.125,98.185,25307000002.0
2008-01-25 17:00:00,98.185,98.255,97.965,97.985,25435000004.0
2008-01-25 17:30:00,97.985,98.025,97.8,97.855,32067900056.0
2008-01-25 18:00:00,97.86,97.935,97.65,97.695,34520500078.0
2008-01-25 18:30:00,97.695,97.85,97.54,97.64,34528600007.0
2008-01-25 19:00:00,97.645,97.695,97.515,97.535,24251900028.0
2008-01-25 19:30:00,97.535,97.595,97.365,97.42,31654199912.0
2008-01-25 20:00:00,97.42,97.48,97.355,97.415,35678199915.0
2008-01-25 20:30:00,97.415,97.5,97.295,97.345,27167699979.0
2008-01-25 21:00:00,97.345,97.52,97.32,97.475,30143399897.0
2008-01-25 21:30:00,97.475,97.59,97.365,97.485,28835199967.0
2008-01-25 22:00:00,97.485,97.535,97.415,97.475,24458699939.0
2008-01-25 22:30:00,97.465,97.49,97.295,97.325,19658899950.0
2008-01-25 23:00:00,97.325,97.373,97.226,97.348,22496800002.0
2008-01-25 23:30:00,97.339,97.372,97.236,97.236,23104000007.0
2008-01-28 00:00:00,97.38,97.55,97.37,97.49,8417000000.0
2008-01-28 00:30:00,97.5,97.56,97.45,97.53,3304000000.0
2008-01-28 01:00:00,97.53,97.545,97.445,97.505,9194900007.0
2008-01-28 01:30:00,97.505,97.53,97.415,97.495,18583299982.0
2008-01-28 02:00:00,97.5,97.73,97.48,97.59,17513200015.0
2008-01-28 02:30:00,97.59,97.6,97.35,97.44,24690400031.0
2008-01-28 03:00:00,97.44,97.44,97.31,97.385,10718800020.0
2008-01-28 03:30:00,97.385,97.5,97.35,97.42,14185600009.0
2008-01-28 04:00:00,97.42,97.43,97.29,97.3,9201500008.0
2008-01-28 04:30:00,97.3,97.46,97.275,97.36,11867000002.0
2008-01-28 05:00:00,97.36,97.38,97.31,97.355,6225099999.0
2008-01-28 05:30:00,97.355,97.355,97.14,97.195,19907699999.0
2008-01-28 06:00:00,97.2,97.25,97.04,97.18,15558299994.0
2008-01-28 06:30:00,97.18,97.2,97.01,97.09,16811099996.0
2008-01-28 07:00:00,97.09,97.16,97.035,97.1,9815500001.0
2008-01-28 07:30:00,97.1,97.17,96.99,97.15,15028899997.0
2008-01-28 08:00:00,97.15,97.15,96.96,96.97,17244899959.0
2008-01-28 08:30:00,96.97,97.15,96.93,97.05,16459799972.0
2008-01-28 09:00:00,97.05,97.31,96.99,97.29,23930500000.0
2008-01-28 09:30:00,97.29,97.45,97.205,97.265,41965700018.0
2008-01-28 10:00:00,97.265,97.61,97.205,97.36,41180799935.0
2008-01-28 10:30:00,97.36,97.565,97.3,97.55,38035499978.0
2008-01-28 11:00:00,97.55,97.7,97.525,97.55,20715000005.0
2008-01-28 11:30:00,97.55,97.58,97.35,97.44,20763400014.0
2008-01-28 12:00:00,97.445,97.45,97.325,97.38,25920199989.0
2008-01-28 12:30:00,97.38,97.54,97.34,97.43,21981600023.0
2008-01-28 13:00:00,97.425,97.52,97.335,97.495,15767800009.0
2008-01-28 13:30:00,97.495,97.565,97.385,97.56,8231200001.0
2008-01-28 14:00:00,97.56,97.63,97.474,97.615,15806900014.0
2008-01-28 14:30:00,97.615,97.695,97.6,97.64,14233600006.0
2008-01-28 15:00:00,97.64,98.02,97.635,97.905,28867399987.0
2008-01-28 15:30:00,97.905,97.94,97.79,97.86,26166999982.0
2008-01-28 16:00:00,97.865,98.065,97.79,98.01,24817999994.0
2008-01-28 16:30:00,98.005,98.055,97.795,97.915,28085099999.0
2008-01-28 17:00:00,97.915,97.965,97.72,97.95,29993100002.0
2008-01-28 17:30:00,97.95,98.135,97.865,98.07,23114150003.0
2008-01-28 18:00:00,98.07,98.07,97.885,98.04,23623700003.0
2008-01-28 18:30:00,98.04,98.155,97.975,98.025,29373600000.0
2008-01-28 19:00:00,98.025,98.045,97.875,97.925,19091700000.0
2008-01-28 19:30:00,97.925,98.045,97.9,97.94,22222500000.0
2008-01-28 20:00:00,97.94,98.165,97.935,98.08,24045899999.0
2008-01-28 20:30:00,98.085,98.145,98.005,98.03,18232500003.0
2008-01-28 21:00:00,98.03,98.14,98.01,98.06,21310100000.0
2008-01-28 21:30:00,98.06,98.095,97.95,97.985,17153700000.0
2008-01-28 22:00:00,97.985,98.04,97.885,97.98,19516799990.0
2008-01-28 22:30:00,97.98,98.15,97.96,98.1,16760999996.0
2008-01-28 23:00:00,98.095,98.15,98.02,98.135,10336999996.0
2008-01-28 23:30:00,98.135,98.16,98.08,98.11,11816700023.0
2008-01-29 00:00:00,98.11,98.31,98.055,98.27,11442200000.0
2008-01-29 00:30:00,98.27,98.34,98.16,98.24,11970699977.0
2008-01-29 01:00:00,98.24,98.32,97.91,98.05,14272199978.0
2008-01-29 01:30:00,98.06,98.195,98.015,98.145,11155899985.0
2008-01-29 02:00:00,98.145,98.24,98.06,98.08,11231799992.0
2008-01-29 02:30:00,98.08,98.09,97.895,97.945,12833499992.0
2008-01-29 03:00:00,97.945,98.025,97.825,97.86,20752299970.0
2008-01-29 03:30:00,97.86,97.995,97.81,97.855,17282500004.0
2008-01-29 04:00:00,97.855,97.9,97.67,97.705,17067099999.0
2008-01-29 04:30:00,97.705,97.84,97.635,97.83,15492900004.0
2008-01-29 05:00:00,97.83,97.89,97.74,97.745,10713599999.0
2008-01-29 05:30:00,97.745,97.91,97.685,97.87,14710500005.0
2008-01-29 06:00:00,97.87,97.95,97.825,97.88,10396500001.0
2008-01-29 06:30:00,97.88,97.89,97.745,97.8,14180400001.0
2008-01-29 07:00:00,97.79,97.845,97.75,97.81,11641799976.0
2008-01-29 07:30:00,97.81,97.87,97.79,97.845,9378399993.0
2008-01-29 08:00:00,97.845,98.035,97.83,97.965,18542900003.0
2008-01-29 08:30:00,97.965,98.105,97.93,98.08,16595500042.0
2008-01-29 09:00:00,98.08,98.08,97.77,97.825,23055399996.0
2008-01-29 09:30:00,97.825,97.925,97.705,97.755,25440100010.0
2008-01-29 10:00:00,97.755,97.775,97.465,97.525,15731399995.0
2008-01-29 10:30:00,97.52,97.645,97.48,97.6,9359399997.0
2008-01-29 11:00:00,97.605,97.75,97.575,97.675,20871000003.0
2008-01-29 11:30:00,97.675,97.695,97.495,97.59,12472699994.0
2008-01-29 12:00:00,97.59,97.625,97.515,97.58,16701799996.0
2008-01-29 12:30:00,97.58,97.825,97.56,97.795,18722099998.0
2008-01-29 13:00:00,97.795,97.85,97.73,97.735,12741999995.0
2008-01-29 13:30:00,97.735,97.805,97.655,97.665,18031100002.0
2008-01-29 14:00:00,97.66,97.815,97.615,97.78,16567500000.0
2008-01-29 14:30:00,97.78,97.975,97.7,97.785,11546200005.0
2008-01-29 15:00:00,97.79,97.825,97.69,97.785,6328600000.0
2008-01-29 15:30:00,97.785,97.98,97.625,97.655,16552599998.0
2008-01-29 16:00:00,97.66,97.815,97.585,97.805,14203200006.0
2008-01-29 16:30:00,97.805,97.845,97.555,97.565,7340799999.0
2008-01-29 17:00:00,97.565,97.765,97.545,97.765,11793700000.0
2008-01-29 17:30:00,97.765,97.805,97.665,97.765,6798599995.0
2008-01-29 18:00:00,97.765,97.9,97.745,97.835,10152600001.0
2008-01-29 18:30:00,97.835,97.965,97.805,97.855,10185299999.0
2008-01-29 19:00:00,97.855,97.895,97.75,97.78,6524000000.0
2008-01-29 19:30:00,97.78,97.88,97.76,97.81,5039900006.0
2008-01-29 20:00:00,97.81,97.91,97.78,97.89,4601900000.0
2008-01-29 20:30:00,97.89,97.92,97.84,97.87,6238699996.0
2008-01-29 21:00:00,97.87,97.99,97.815,97.95,3656200002.0
2008-01-29 21:30:00,97.95,97.95,97.86,97.89,3938400003.0
2008-01-29 22:00:00,97.89,97.95,97.865,97.92,3725300000.0
2008-01-29 22:30:00,97.92,97.99,97.88,97.95,4042099999.0
2008-01-29 23:00:00,97.95,97.98,97.82,97.91,7199600009.0
2008-01-29 23:30:00,97.905,97.93,97.87,97.9,6340199999.0
2008-01-30 00:00:00,97.9,97.91,97.8,97.86,7376300000.0
2008-01-30 00:30:00,97.86,97.86,97.74,97.785,8060499990.0
2008-01-30 01:00:00,97.78,97.805,97.7,97.805,5981000002.0
2008-01-30 01:30:00,97.81,97.89,97.73,97.865,10912899997.0
2008-01-30 02:00:00,97.87,97.87,97.655,97.705,11154199994.0
2008-01-30 02:30:00,97.705,97.745,97.665,97.735,9371699991.0
2008-01-30 03:00:00,97.735,97.78,97.63,97.67,12920699999.0
2008-01-30 03:30:00,97.67,97.755,97.65,97.75,11306799997.0
2008-01-30 04:00:00,97.74,97.75,97.57,97.63,12741799995.0
2008-01-30 04:30:00,97.63,97.85,97.625,97.775,16597299999.0
2008-01-30 05:00:00,97.77,97.785,97.665,97.67,10699099987.0
2008-01-30 05:30:00,97.67,97.69,97.61,97.65,9669699991.0
2008-01-30 06:00:00,97.66,97.68,97.57,97.67,14256999994.0
2008-01-30 06:30:00,97.66,97.72,97.575,97.655,12404499984.0
2008-01-30 07:00:00,97.655,97.69,97.58,97.6,8692299994.0
2008-01-30 07:30:00,97.6,97.655,97.56,97.655,21726199965.0
2008-01-30 08:00:00,97.66,97.725,97.59,97.67,20952000021.0
2008-01-30 08:30:00,97.665,97.72,97.63,97.685,11221000005.0
2008-01-30 09:00:00,97.685,97.705,97.57,97.645,14224800000.0
2008-01-30 09:30:00,97.645,97.73,97.595,97.635,10966000004.0
2008-01-30 10:00:00,97.64,97.81,97.615,97.705,6728299997.0
2008-01-30 10:30:00,97.71,97.83,97.695,97.82,3635899999.0
2008-01-30 11:00:00,97.82,97.85,97.745,97.805,4119999994.0
2008-01-30 11:30:00,97.805,98.04,97.745,98.03,4318000002.0
2008-01-30 12:00:00,98.03,98.29,97.95,98.13,9485100011.0
2008-01-30 12:30:00,98.13,98.2,97.97,98.08,8633400002.0
2008-01-30 13:00:00,98.075,98.11,98.03,98.06,6283000003.0
2008-01-30 13:30:00,98.055,98.22,98.04,98.2,5099800000.0
2008-01-30 14:00:00,98.2,98.27,98.08,98.1,4064300001.0
2008-01-30 14:30:00,98.1,98.18,98.095,98.135,2942400000.0
2008-01-30 15:00:00,98.135,98.25,98.05,98.075,8213200004.0
2008-01-30 15:30:00,98.045,98.19,98.015,98.14,6738900000.0
2008-01-30 16:00:00,98.15,98.3,98.115,98.28,8035400000.0
2008-01-30 16:30:00,98.285,98.37,98.185,98.32,9026199999.0
2008-01-30 17:00:00,98.32,98.33,98.21,98.26,6318300000.0
2008-01-30 17:30:00,98.26,98.3,98.195,98.23,12201599990.0
2008-01-30 18:00:00,98.22,98.25,98.12,98.135,7525400000.0
2008-01-30 18:30:00,98.14,98.16,98.085,98.13,9617600000.0
2008-01-30 19:00:00,98.13,98.19,98.1,98.15,12055300000.0
2008-01-30 19:30:00,98.15,98.29,98.085,98.18,39830399984.0
2008-01-30 20:00:00,98.17,98.32,98.16,98.25,38768099971.0
2008-01-30 20:30:00,98.25,98.47,98.2,98.27,40657000023.0
2008-01-30 21:00:00,98.27,98.69,98.19,98.52,29434299999.0
2008-01-30 21:30:00,98.52,98.58,98.29,98.5,28342399990.0
2008-01-30 22:00:00,98.5,98.59,98.41,98.43,29049399993.0
2008-01-30 22:30:00,98.43,98.47,98.11,98.22,31544999983.0
2008-01-30 23:00:00,98.22,98.45,98.15,98.38,36218999966.0
2008-01-30 23:30:00,98.37,98.38,98.0,98.02,40602899940.0
2008-01-31 00:00:00,98.14,98.155,97.9,97.93,36751099996.0
2008-01-31 00:30:00,97.93,98.18,97.905,98.13,44376399997.0
2008-01-31 01:00:00,98.13,98.16,97.88,97.91,32661499991.0
2008-01-31 01:30:00,97.905,98.08,97.82,97.945,33132700004.0
2008-01-31 02:00:00,97.945,98.13,97.93,98.11,32469399999.0
2008-01-31 02:30:00,98.115,98.27,97.97,98.08,36102500000.0
2008-01-31 03:00:00,98.08,98.325,98.08,98.28,30896099904.0
2008-01-31 03:30:00,98.28,98.315,98.08,98.265,43243899976.0
2008-01-31 04:00:00,98.265,98.275,98.035,98.12,38376699952.0
2008-01-31 04:30:00,98.12,98.12,98.03,98.05,47452199922.0
2008-01-31 05:00:00,98.04,98.33,97.975,98.22,42670699898.0
2008-01-31 05:30:00,98.04,98.21,98.005,98.14,37303199874.0
2008-01-31 06:00:00,98.14,98.335,98.12,98.22,39659299849.0
2008-01-31 06:30:00,98.22,98.36,98.08,98.135,43849099852.0
2008-01-31 07:00:00,98.135,98.39,98.085,98.27,40777999963.0
2008-01-31 07:30:00,98.26,98.41,98.255,98.35,41287399985.0
2008-01-31 08:00:00,98.35,98.515,98.33,98.485,38463599990.0
2008-01-31 08:30:00,98.485,98.5,98.31,98.375,40909799994.0
2008-01-31 09:00:00,98.375,98.515,98.305,98.35,33961500000.0
2008-01-31 09:30:00,98.35,98.54,98.275,98.405,33509799974.0
2008-01-31 10:00:00,98.41,98.485,98.3,98.34,47963199983.0
2008-01-31 10:30:00,98.335,98.435,98.205,98.3,32987299969.0
2008-01-31 11:00:00,98.305,98.455,98.285,98.32,27797500025.0
2008-01-31 11:30:00,98.315,98.57,98.23,98.415,44707000019.0
2008-01-31 12:00:00,98.415,98.49,98.295,98.45,45016100018.0
2008-01-31 12:30:00,98.45,98.57,98.22,98.36,36911999995.0
2008-01-31 13:00:00,98.485,98.555,98.32,98.425,28104799990.0
2008-01-31 13:30:00,98.425,98.475,98.205,98.385,32284700077.0
2008-01-31 14:00:00,98.39,98.41,98.185,98.325,36718399988.0
2008-01-31 14:30:00,98.325,98.445,98.12,98.365,39338299999.0
2008-01-31 15:00:00,98.365,98.445,98.285,98.285,46643399973.0
2008-01-31 15:30:00,98.285,98.335,98.075,98.18,26988999991.0
2008-01-31 16:00:00,98.18,98.195,97.795,97.795,26969200008.0
2008-01-31 16:30:00,97.795,98.085,97.765,98.055,23517699997.0
2008-01-31 17:00:00,98.055,98.265,98.025,98.195,33755200002.0
2008-01-31 17:30:00,98.19,98.205,97.935,98.025,24077700001.0
2008-01-31 18:00:00,98.025,98.295,97.995,98.255,37257000006.0
2008-01-31 18:30:00,98.255,98.445,98.16,98.415,42498900000.0
2008-01-31 19:00:00,98.415,98.455,98.165,98.275,52167100006.0
2008-01-31 19:30:00,98.275,98.335,98.185,98.28,32806299986.0
2008-01-31 20:00:00,98.285,98.315,98.165,98.285,47808100011.0
2008-01-31 20:30:00,98.285,98.36,98.235,98.255,52795600007.0
2008-01-31 21:00:00,98.255,98.48,98.185,98.315,49751600009.0
2008-01-31 21:30:00,98.315,98.46,98.265,98.4,50143700004.0
2008-01-31 22:00:00,98.4,98.5,98.3,98.445,50971300015.0
2008-01-31 22:30:00,98.445,98.5,98.155,98.4,51483499984.0
2008-01-31 23:00:00,98.4,98.55,98.275,98.46,34402499978.0
2008-01-31 23:30:00,98.47,98.53,98.31,98.39,34241300034.0
2008-02-01 00:00:00,98.39,98.42,98.23,98.42,38805000000.0
2008-02-01 00:30:00,98.28,98.38,98.24,98.3,23420500000.0
2008-02-01 01:00:00,98.3,98.43,98.3,98.41,46437899993.0
2008-02-01 01:30:00,98.41,98.44,98.245,98.28,21944500003.0
2008-02-01 02:00:00,98.28,98.43,98.26,98.38,29451900001.0
2008-02-01 02:30:00,98.38,98.515,98.38,98.415,32408199999.0
2008-02-01 03:00:00,98.415,98.47,98.31,98.41,34143999999.0
2008-02-01 03:30:00,98.41,98.47,98.35,98.405,44052599999.0
2008-02-01 04:00:00,98.405,98.46,98.365,98.41,35498200000.0
2008-02-01 04:30:00,98.41,98.43,98.27,98.375,27972099989.0
2008-02-01 05:00:00,98.375,98.435,98.24,98.32,48803000001.0
2008-02-01 05:30:00,98.32,98.335,98.24,98.27,49648999997.0
2008-02-01 06:00:00,98.27,98.32,98.22,98.27,48776600001.0
2008-02-01 06:30:00,98.27,98.31,98.245,98.265,53623700012.0
2008-02-01 07:00:00,98.265,98.29,98.24,98.275,29205100000.0
2008-02-01 07:30:00,98.275,98.335,98.23,98.31,51421899997.0
2008-02-01 08:00:00,98.31,98.345,98.17,98.24,35252800000.0
2008-02-01 08:30:00,98.24,98.32,98.21,98.29,32175300000.0
2008-02-01 09:00:00,98.29,98.395,98.26,98.33,43168799993.0
2008-02-01 09:30:00,98.335,98.645,98.325,98.605,42756300011.0
2008-02-01 10:00:00,98.605,98.73,98.51,98.585,44647800020.0
2008-02-01 10:30:00,98.585,98.615,98.41,98.53,33219200018.0
2008-02-01 11:00:00,98.53,98.66,98.48,98.58,44776900025.0
2008-02-01 11:30:00,98.58,98.59,98.47,98.5,38777100021.0
2008-02-01 12:00:00,98.5,98.64,98.48,98.585,36006900034.0
2008-02-01 12:30:00,98.585,98.765,98.54,98.7,34745299999.0
2008-02-01 13:00:00,98.7,98.73,98.605,98.63,30128700091.0
2008-02-01 13:30:00,98.63,98.815,98.6,98.785,31288600045.0
2008-02-01 14:00:00,98.78,98.83,98.67,98.795,25641400002.0
2008-02-01 14:30:00,98.795,98.81,98.715,98.75,32046099962.0
2008-02-01 15:00:00,98.75,98.905,98.585,98.815,25607699994.0
2008-02-01 15:30:00,98.595,98.875,98.36,98.47,24860099998.0
2008-02-01 16:00:00,98.465,98.6,98.405,98.46,19622769998.0
2008-02-01 16:30:00,98.46,98.575,98.215,98.215,10604600001.0
2008-02-01 17:00:00,98.215,98.48,98.15,98.305,6804499997.0
2008-02-01 17:30:00,98.31,98.31,98.04,98.18,7389100001.0
2008-02-01 18:00:00,98.18,98.32,98.13,98.25,6100500003.0
2008-02-01 18:30:00,98.25,98.28,98.165,98.22,5918500000.0
2008-02-01 19:00:00,98.22,98.25,98.05,98.11,8528300001.0
2008-02-01 19:30:00,98.11,98.125,97.88,97.95,9195275001.0
2008-02-01 20:00:00,97.96,98.16,97.95,98.12,11956199999.0
2008-02-01 20:30:00,98.12,98.125,97.94,97.96,10473899997.0
2008-02-01 21:00:00,97.96,98.06,97.93,97.98,8346900003.0
2008-02-01 21:30:00,97.98,98.03,97.73,97.78,12398899986.0
2008-02-01 22:00:00,97.78,97.85,97.695,97.81,11237100000.0
2008-02-01 22:30:00,97.81,97.875,97.76,97.875,8235800002.0
2008-02-01 23:00:00,97.87,97.901,97.777,97.892,17623700007.0
2008-02-01 23:30:00,97.888,97.888,97.735,97.741,15482600000.0
2008-02-04 00:00:00,97.81,97.914,97.725,97.875,16176800004.0
2008-02-04 00:30:00,97.86,97.977,97.83,97.846,14702299998.0
2008-02-04 01:00:00,97.85,98.01,97.805,97.99,13309500002.0
2008-02-04 01:30:00,97.99,97.995,97.83,97.935,16072300000.0
2008-02-04 02:00:00,97.935,98.015,97.895,97.94,9539200000.0
2008-02-04 02:30:00,97.94,98.12,97.94,98.09,11862200000.0
2008-02-04 03:00:00,98.095,98.185,98.035,98.1,16225300000.0
2008-02-04 03:30:00,98.1,98.12,97.875,97.89,17525400000.0
2008-02-04 04:00:00,97.89,97.95,97.85,97.93,18814100000.0
2008-02-04 04:30:00,97.93,98.025,97.89,97.98,15665100000.0
2008-02-04 05:00:00,97.98,98.04,97.965,98.02,14466700000.0
2008-02-04 05:30:00,98.02,98.06,97.94,97.98,21777900000.0
2008-02-04 06:00:00,97.98,98.055,97.915,98.0,19540900000.0
2008-02-04 06:30:00,98.0,98.06,97.995,98.03,13023300000.0
2008-02-04 07:00:00,98.03,98.04,97.945,98.0,15392200000.0
2008-02-04 07:30:00,98.0,98.05,97.96,98.01,8010000000.0
2008-02-04 08:00:00,98.01,98.1,98.01,98.05,14409800000.0
2008-02-04 08:30:00,98.05,98.08,97.915,98.06,19548900000.0
2008-02-04 09:00:00,98.06,98.12,97.96,98.08,21858699994.0
2008-02-04 09:30:00,98.08,98.1,97.855,98.04,22124700006.0
2008-02-04 10:00:00,98.04,98.175,98.01,98.155,16713900010.0
2008-02-04 10:30:00,98.155,98.215,98.05,98.05,23354600027.0
2008-02-04 11:00:00,98.05,98.11,98.0,98.09,15436399983.0
2008-02-04 11:30:00,98.09,98.15,97.925,97.935,10038699986.0
2008-02-04 12:00:00,97.94,98.15,97.92,98.02,4467500000.0
2008-02-04 12:30:00,98.02,98.04,97.95,98.03,3375200000.0
2008-02-04 13:00:00,98.03,98.2,98.015,98.125,4518100000.0
2008-02-04 13:30:00,98.13,98.16,98.01,98.07,3857200000.0
2008-02-04 14:00:00,98.07,98.09,97.96,97.965,3996200000.0
2008-02-04 14:30:00,97.965,98.095,97.935,98.005,8924599997.0
2008-02-04 15:00:00,98.01,98.165,98.005,98.06,8319300000.0
2008-02-04 15:30:00,98.055,98.095,97.995,98.035,7932099996.0
2008-02-04 16:00:00,98.035,98.095,97.875,97.91,13229999998.0
2008-02-04 16:30:00,97.91,97.97,97.815,97.915,10315599998.0
2008-02-04 17:00:00,97.915,97.945,97.825,97.89,10602400000.0
2008-02-04 17:30:00,97.89,97.98,97.77,97.96,6475100000.0
2008-02-04 18:00:00,97.96,97.98,97.87,97.95,6035500000.0
2008-02-04 18:30:00,97.94,98.06,97.93,97.98,5702600000.0
2008-02-04 19:00:00,97.98,98.02,97.94,97.97,4625100000.0
2008-02-04 19:30:00,97.97,98.25,97.965,98.16,5025200000.0
2008-02-04 20:00:00,98.16,98.18,98.07,98.11,4385000000.0
2008-02-04 20:30:00,98.11,98.17,98.07,98.12,3882400000.0
2008-02-04 21:00:00,98.12,98.145,98.075,98.135,2339000000.0
2008-02-04 21:30:00,98.135,98.135,98.02,98.09,3821600000.0
2008-02-04 22:00:00,98.09,98.19,98.055,98.17,5083100000.0
2008-02-04 22:30:00,98.17,98.17,98.05,98.06,4029200000.0
2008-02-04 23:00:00,98.06,98.11,98.01,98.04,10761500000.0
2008-02-04 23:30:00,98.04,98.1,97.96,98.03,10210299999.0
2008-02-05 00:00:00,98.03,98.09,97.87,98.02,6242400000.0
2008-02-05 00:30:00,98.02,98.065,97.97,98.03,8142200000.0
2008-02-05 01:00:00,98.02,98.04,97.985,97.995,7234000000.0
2008-02-05 01:30:00,97.995,98.065,97.975,98.04,4862000000.0
2008-02-05 02:00:00,98.04,98.1,98.005,98.03,11317800000.0
2008-02-05 02:30:00,98.03,98.09,97.98,98.0,10040500000.0
2008-02-05 03:00:00,98.0,98.015,97.955,98.0,5927400000.0
2008-02-05 03:30:00,98.0,98.01,97.94,97.96,4042100000.0
2008-02-05 04:00:00,97.96,98.03,97.94,98.01,8893000000.0
2008-02-05 04:30:00,98.01,98.045,97.98,98.01,8549799990.0
2008-02-05 05:00:00,98.01,98.025,97.977,98.005,4452400000.0
2008-02-05 05:30:00,98.005,98.08,97.97,97.98,9137800000.0
2008-02-05 06:00:00,97.99,98.05,97.96,97.99,10070400000.0
2008-02-05 06:30:00,97.99,98.07,97.99,98.05,16491500000.0
2008-02-05 07:00:00,98.05,98.065,97.995,98.0,6058800000.0
2008-02-05 07:30:00,97.995,98.08,97.995,98.07,6339900000.0
2008-02-05 08:00:00,98.07,98.08,97.96,98.01,11023200000.0
2008-02-05 08:30:00,98.01,98.085,97.965,98.055,7262400000.0
2008-02-05 09:00:00,98.055,98.16,97.99,98.03,9635800000.0
2008-02-05 09:30:00,98.03,98.095,97.95,98.0,8611200000.0
2008-02-05 10:00:00,98.0,98.08,97.825,97.98,8188300000.0
2008-02-05 10:30:00,97.98,97.98,97.745,97.81,9680800000.0
2008-02-05 11:00:00,97.81,97.84,97.41,97.5,7896800000.0
2008-02-05 11:30:00,97.5,97.575,97.335,97.57,11205200000.0
2008-02-05 12:00:00,97.57,97.685,97.5,97.68,11435600000.0
2008-02-05 12:30:00,97.68,97.69,97.46,97.48,8738700000.0
2008-02-05 13:00:00,97.48,97.56,97.385,97.52,6343900000.0
2008-02-05 13:30:00,97.52,97.62,97.44,97.5,6374700000.0
2008-02-05 14:00:00,97.5,97.53,97.365,97.45,5661200000.0
2008-02-05 14:30:00,97.45,97.49,97.35,97.44,4445400000.0
2008-02-05 15:00:00,97.44,97.555,97.37,97.39,4998200000.0
2008-02-05 15:30:00,97.39,97.43,97.12,97.135,6695100000.0
2008-02-05 16:00:00,97.125,97.21,96.96,97.02,6332100000.0
2008-02-05 16:30:00,97.02,97.14,96.85,96.995,6403700000.0
2008-02-05 17:00:00,96.995,97.1,96.89,97.08,5896200000.0
2008-02-05 17:30:00,97.08,97.14,96.94,97.1,5138900000.0
2008-02-05 18:00:00,97.1,97.19,97.0,97.08,5439300000.0
2008-02-05 18:30:00,97.08,97.19,96.995,97.16,5850600000.0
2008-02-05 19:00:00,97.16,97.25,97.15,97.18,4701300000.0
2008-02-05 19:30:00,97.18,97.215,97.07,97.15,7675700000.0
2008-02-05 20:00:00,97.15,97.24,97.13,97.16,6372000000.0
2008-02-05 20:30:00,97.16,97.24,97.11,97.15,10825900000.0
2008-02-05 21:00:00,97.15,97.23,97.08,97.22,9064700000.0
2008-02-05 21:30:00,97.22,97.37,97.17,97.21,8147400000.0
2008-02-05 22:00:00,97.21,97.26,97.13,97.19,7922400000.0
2008-02-05 22:30:00,97.19,97.29,97.03,97.08,8980200005.0
2008-02-05 23:00:00,97.09,97.15,97.035,97.06,10308599999.0
2008-02-05 23:30:00,97.075,97.18,97.06,97.1,8129000002.0
2008-02-06 00:00:00,97.1,97.16,97.06,97.14,9240000000.0
2008-02-06 00:30:00,97.14,97.14,97.03,97.085,1594000000.0
2008-02-06 01:00:00,97.085,97.1,96.74,96.86,11273500003.0
2008-02-06 01:30:00,96.86,96.935,96.81,96.89,9073400000.0
2008-02-06 02:00:00,96.89,96.99,96.87,96.94,10985200000.0
2008-02-06 02:30:00,96.94,97.025,96.89,96.895,14514099999.0
2008-02-06 03:00:00,96.895,96.94,96.81,96.88,9511900000.0
2008-02-06 03:30:00,96.88,97.02,96.81,96.92,12899000000.0
2008-02-06 04:00:00,96.92,96.96,96.86,96.92,10951700000.0
2008-02-06 04:30:00,96.92,97.04,96.91,97.01,7653500000.0
2008-02-06 05:00:00,97.01,97.12,96.99,97.03,6898000000.0
2008-02-06 05:30:00,97.018,97.1,97.005,97.045,7942300000.0
2008-02-06 06:00:00,97.045,97.09,97.035,97.08,4935100000.0
2008-02-06 06:30:00,97.08,97.09,97.015,97.04,4495000000.0
2008-02-06 07:00:00,97.04,97.08,96.995,97.01,7594300000.0
2008-02-06 07:30:00,97.02,97.06,96.885,96.925,6201800000.0
2008-02-06 08:00:00,96.925,97.07,96.87,96.96,3422800000.0
2008-02-06 08:30:00,96.96,97.06,96.88,96.96,4715200000.0
2008-02-06 09:00:00,96.96,97.12,96.91,97.1,9982200000.0
2008-02-06 09:30:00,97.11,97.14,96.745,96.845,30420300000.0
2008-02-06 10:00:00,96.845,96.965,96.67,96.83,19635100000.0
2008-02-06 10:30:00,96.83,96.93,96.755,96.91,8002600000.0
2008-02-06 11:00:00,96.92,97.02,96.81,96.955,10062400000.0
2008-02-06 11:30:00,96.955,96.985,96.745,96.82,7941500000.0
2008-02-06 12:00:00,96.82,97.005,96.785,96.895,28305200001.0
2008-02-06 12:30:00,96.895,97.05,96.885,96.945,27505000000.0
2008-02-06 13:00:00,96.945,97.015,96.905,96.955,33286000000.0
2008-02-06 13:30:00,96.9,96.985,96.87,96.895,40679699999.0
2008-02-06 14:00:00,96.895,96.995,96.83,96.92,37831700000.0
2008-02-06 14:30:00,96.91,97.05,96.89,96.935,41000900000.0
2008-02-06 15:00:00,96.935,97.02,96.805,96.905,36745200001.0
2008-02-06 15:30:00,96.905,97.075,96.885,97.035,25868600000.0
2008-02-06 16:00:00,97.035,97.24,96.955,97.125,28070200000.0
2008-02-06 16:30:00,97.125,97.265,97.045,97.11,16750900000.0
2008-02-06 17:00:00,97.115,97.345,97.1,97.24,20611000001.0
2008-02-06 17:30:00,97.24,97.405,97.19,97.345,26929600000.0
2008-02-06 18:00:00,97.345,97.345,97.14,97.235,20984700000.0
2008-02-06 18:30:00,97.24,97.245,97.155,97.235,23830300000.0
2008-02-06 19:00:00,97.235,97.245,97.12,97.16,11803000000.0
2008-02-06 19:30:00,97.16,97.22,97.1,97.15,18251999998.0
2008-02-06 20:00:00,97.15,97.26,97.15,97.18,33107999996.0
2008-02-06 20:30:00,97.18,97.19,97.11,97.13,32753000000.0
2008-02-06 21:00:00,97.13,97.18,96.99,97.13,35313400000.0
2008-02-06 21:30:00,97.13,97.16,97.055,97.1,32610499999.0
2008-02-06 22:00:00,97.1,97.12,96.96,97.04,30887200000.0
2008-02-06 22:30:00,97.04,97.13,96.95,97.02,34870699996.0
2008-02-06 23:00:00,97.02,97.05,96.91,96.99,48892800008.0
2008-02-06 23:30:00,97.0,97.13,96.96,96.98,45284699999.0
2008-02-07 00:00:00,96.98,97.06,96.909,96.96,19670300000.0
2008-02-07 00:30:00,96.96,97.05,96.925,96.96,6684600000.0
2008-02-07 01:00:00,96.96,97.035,96.905,96.93,8822300000.0
2008-02-07 01:30:00,96.93,96.96,96.86,96.93,12059700000.0
2008-02-07 02:00:00,96.93,97.025,96.92,96.955,11895400000.0
2008-02-07 02:30:00,96.955,97.02,96.88,96.97,12150600000.0
2008-02-07 03:00:00,96.97,96.98,96.91,96.91,6640300000.0
2008-02-07 03:30:00,96.91,96.93,96.86,96.905,6770300000.0
2008-02-07 04:00:00,96.905,96.945,96.83,96.88,7646600000.0
2008-02-07 04:30:00,96.88,96.89,96.805,96.84,6074200000.0
2008-02-07 05:00:00,96.835,96.875,96.81,96.86,6289600000.0
2008-02-07 05:30:00,96.86,96.925,96.855,96.905,6745000000.0
2008-02-07 06:00:00,96.905,96.98,96.88,96.97,7988300000.0
2008-02-07 06:30:00,96.965,97.015,96.925,96.965,5623900000.0
2008-02-07 07:00:00,96.965,97.055,96.95,97.02,9166300000.0
2008-02-07 07:30:00,97.02,97.065,96.96,97.01,4357900000.0
2008-02-07 08:00:00,97.01,97.1,96.97,96.975,4798100000.0
2008-02-07 08:30:00,96.97,97.115,96.97,97.0,11741900002.0
2008-02-07 09:00:00,97.0,97.045,96.92,96.965,8343300000.0
2008-02-07 09:30:00,96.96,97.04,96.91,96.92,2869500000.0
2008-02-07 10:00:00,96.92,97.09,96.88,97.06,3687600000.0
2008-02-07 10:30:00,97.06,97.08,96.995,97.025,3180300000.0
2008-02-07 11:00:00,97.025,97.115,96.94,97.07,2018400000.0
2008-02-07 11:30:00,97.07,97.305,97.065,97.28,2745700000.0
2008-02-07 12:00:00,97.28,97.295,97.15,97.23,2155800000.0
2008-02-07 12:30:00,97.23,97.28,97.06,97.14,2462700000.0
2008-02-07 13:00:00,97.14,97.155,96.945,97.105,2432300000.0
2008-02-07 13:30:00,97.115,97.23,97.06,97.19,1658400000.0
2008-02-07 14:00:00,97.19,97.32,97.13,97.24,3272000000.0
2008-02-07 14:30:00,97.23,97.245,96.66,96.68,3228800000.0
2008-02-07 15:00:00,96.685,96.795,96.51,96.62,3053200000.0
2008-02-07 15:30:00,96.615,96.73,96.32,96.36,4728700027.0
2008-02-07 16:00:00,96.36,96.555,96.36,96.52,2989000000.0
2008-02-07 16:30:00,96.52,96.765,96.505,96.655,3895600000.0
2008-02-07 17:00:00,96.655,96.92,96.625,96.88,4808300000.0
2008-02-07 17:30:00,96.88,96.91,96.64,96.675,3307200000.0
2008-02-07 18:00:00,96.68,96.72,96.595,96.665,2888000000.0
2008-02-07 18:30:00,96.665,96.68,96.525,96.67,2188800000.0
2008-02-07 19:00:00,96.67,96.895,96.64,96.88,2684500000.0
2008-02-07 19:30:00,96.88,97.26,96.88,97.12,2783800000.0
2008-02-07 20:00:00,97.12,97.2,96.9,97.02,3313600000.0
2008-02-07 20:30:00,97.02,97.3,96.94,97.3,3577900000.0
2008-02-07 21:00:00,97.29,97.43,97.22,97.31,4093400000.0
2008-02-07 21:30:00,97.31,97.32,97.155,97.21,3719600000.0
2008-02-07 22:00:00,97.21,97.41,97.13,97.37,2871000000.0
2008-02-07 22:30:00,97.37,97.46,97.29,97.37,2207000000.0
2008-02-07 23:00:00,97.37,97.44,97.325,97.38,2329300000.0
2008-02-07 23:30:00,97.38,97.38,97.285,97.31,2014400000.0
2008-02-08 00:00:00,97.31,97.38,97.21,97.25,3173000000.0
2008-02-08 00:30:00,97.25,97.305,97.21,97.3,997200000.0
2008-02-08 01:00:00,97.3,97.39,97.24,97.37,2567600000.0
2008-02-08 01:30:00,97.37,97.37,97.175,97.235,4923400000.0
2008-02-08 02:00:00,97.235,97.265,97.0,97.1,3415300000.0
2008-02-08 02:30:00,97.1,97.325,97.06,97.23,4282200000.0
2008-02-08 03:00:00,97.23,97.3,97.12,97.2,2157800000.0
2008-02-08 03:30:00,97.2,97.405,97.2,97.27,2971900000.0
2008-02-08 04:00:00,97.27,97.35,97.17,97.21,4436400000.0
2008-02-08 04:30:00,97.215,97.25,97.17,97.23,7279300000.0
2008-02-08 05:00:00,97.23,97.29,97.21,97.26,4078800000.0
2008-02-08 05:30:00,97.27,97.29,97.21,97.22,6373800000.0
2008-02-08 06:00:00,97.23,97.27,97.17,97.25,2020000000.0
2008-02-08 06:30:00,97.25,97.32,97.21,97.25,5304800000.0
2008-02-08 07:00:00,97.25,97.3,97.22,97.28,3474600000.0
2008-02-08 07:30:00,97.28,97.29,97.15,97.21,3102600000.0
2008-02-08 08:00:00,97.21,97.27,97.155,97.248,3206200000.0
2008-02-08 08:30:00,97.28,97.48,97.215,97.385,943500000.0
2008-02-08 09:00:00,97.385,97.45,97.19,97.22,2863300000.0
2008-02-08 09:30:00,97.22,97.295,97.11,97.24,2574000000.0
2008-02-08 10:00:00,97.24,97.34,97.19,97.27,3410500000.0
2008-02-08 10:30:00,97.27,97.29,97.17,97.23,2748900000.0
2008-02-08 11:00:00,97.235,97.35,97.205,97.29,2555800000.0
2008-02-08 11:30:00,97.29,97.39,97.22,97.33,2239200000.0
2008-02-08 12:00:00,97.33,97.33,97.21,97.255,2125400000.0
2008-02-08 12:30:00,97.255,97.31,97.075,97.21,1186900000.0
2008-02-08 13:00:00,97.215,97.22,97.01,97.05,946900000.0
2008-02-08 13:30:00,97.05,97.22,97.05,97.16,954600000.0
2008-02-08 14:00:00,97.16,97.26,97.145,97.24,1882300000.0
2008-02-08 14:30:00,97.24,97.41,97.2,97.32,1380600000.0
2008-02-08 15:00:00,97.32,97.37,97.205,97.27,1023800000.0
2008-02-08 15:30:00,97.27,97.3,97.17,97.18,942200000.0
2008-02-08 16:00:00,97.18,97.24,97.125,97.19,748000000.0
2008-02-08 16:30:00,97.19,97.28,97.15,97.185,1092000000.0
2008-02-08 17:00:00,97.185,97.32,97.135,97.2,1172900000.0
2008-02-08 17:30:00,97.2,97.25,97.13,97.21,1533800000.0
2008-02-08 18:00:00,97.21,97.43,97.17,97.33,1485600000.0
2008-02-08 18:30:00,97.33,97.36,97.17,97.23,1037000000.0
2008-02-08 19:00:00,97.23,97.3,97.18,97.3,803800000.0
2008-02-08 19:30:00,97.3,97.34,97.225,97.34,973600000.0
2008-02-08 20:00:00,97.34,97.49,97.21,97.35,999600000.0
2008-02-08 20:30:00,97.35,97.45,97.23,97.405,1131700000.0
2008-02-08 21:00:00,97.405,97.47,97.345,97.41,1147100000.0
2008-02-08 21:30:00,97.41,97.46,97.31,97.415,1130200000.0
2008-02-08 22:00:00,97.415,97.465,97.375,97.41,1537300000.0
2008-02-08 22:30:00,97.41,97.47,97.36,97.39,1386300000.0
2008-02-08 23:00:00,97.39,97.428,97.33,97.368,6941100000.0
2008-02-08 23:30:00,97.365,97.376,97.219,97.235,8427900000.0
2008-02-11 00:00:00,97.345,97.591,97.315,97.514,7525299999.0
2008-02-11 00:30:00,97.509,97.565,97.44,97.485,888800000.0
2008-02-11 01:00:00,97.485,97.5,97.425,97.43,3355100000.0
2008-02-11 01:30:00,97.43,97.485,97.335,97.47,1585000000.0
2008-02-11 02:00:00,97.47,97.505,97.36,97.39,1459600000.0
2008-02-11 02:30:00,97.385,97.545,97.37,97.515,2006900000.0
2008-02-11 03:00:00,97.51,97.53,97.44,97.45,692600000.0
2008-02-11 03:30:00,97.45,97.495,97.395,97.47,465000000.0
2008-02-11 04:00:00,97.47,97.49,97.42,97.455,472700000.0
2008-02-11 04:30:00,97.455,97.5,97.355,97.46,886700000.0
2008-02-11 05:00:00,97.46,97.5,97.39,97.4,591500000.0
2008-02-11 05:30:00,97.4,97.45,97.345,97.4,1370800000.0
2008-02-11 06:00:00,97.4,97.52,97.385,97.48,2812800000.0
2008-02-11 06:30:00,97.48,97.48,97.375,97.42,1172800000.0
2008-02-11 07:00:00,97.425,97.48,97.39,97.46,707800000.0
2008-02-11 07:30:00,97.46,97.54,97.38,97.4,2226400000.0
2008-02-11 08:00:00,97.405,97.43,97.355,97.365,624600000.0
2008-02-11 08:30:00,97.365,97.43,97.345,97.39,6085400000.0
2008-02-11 09:00:00,97.395,97.48,97.38,97.4,10326300000.0
2008-02-11 09:30:00,97.41,97.48,97.19,97.29,8721600000.0
2008-02-11 10:00:00,97.29,97.35,97.18,97.3,5035200000.0
2008-02-11 10:30:00,97.3,97.38,97.23,97.33,5116100000.0
2008-02-11 11:00:00,97.33,97.38,97.12,97.15,1953700000.0
2008-02-11 11:30:00,97.15,97.19,97.07,97.16,5000200000.0
2008-02-11 12:00:00,97.16,97.27,97.07,97.27,5636800000.0
2008-02-11 12:30:00,97.27,97.35,97.23,97.285,2048100000.0
2008-02-11 13:00:00,97.285,97.43,97.265,97.39,1881200000.0
2008-02-11 13:30:00,97.39,97.41,97.2,97.26,1847700000.0
2008-02-11 14:00:00,97.26,97.36,97.24,97.26,1482200000.0
2008-02-11 14:30:00,97.26,97.33,97.11,97.18,3526600000.0
2008-02-11 15:00:00,97.18,97.19,96.99,97.04,3567000000.0
2008-02-11 15:30:00,97.04,97.05,96.86,96.86,3673400000.0
2008-02-11 16:00:00,96.85,96.9,96.775,96.885,1555700000.0
2008-02-11 16:30:00,96.885,96.96,96.615,96.7,1684300000.0
2008-02-11 17:00:00,96.7,96.72,96.54,96.61,1690200000.0
2008-02-11 17:30:00,96.61,96.72,96.565,96.72,1261000000.0
2008-02-11 18:00:00,96.72,96.86,96.655,96.8,1131900000.0
2008-02-11 18:30:00,96.8,96.835,96.72,96.73,1021700000.0
2008-02-11 19:00:00,96.73,96.86,96.73,96.78,772200000.0
2008-02-11 19:30:00,96.78,96.895,96.74,96.88,818100000.0
2008-02-11 20:00:00,96.88,96.93,96.8,96.91,609500000.0
2008-02-11 20:30:00,96.91,96.97,96.86,96.95,520200000.0
2008-02-11 21:00:00,96.95,97.04,96.9,97.0,524800000.0
2008-02-11 21:30:00,97.0,97.08,96.94,97.05,557100000.0
2008-02-11 22:00:00,97.05,97.11,97.02,97.06,465400000.0
2008-02-11 22:30:00,97.06,97.07,96.98,97.02,410300000.0
2008-02-11 23:00:00,97.02,97.09,97.02,97.08,354500000.0
2008-02-11 23:30:00,97.08,97.09,96.99,97.005,551600000.0
2008-02-12 00:00:00,97.005,97.005,96.91,96.97,3374100000.0
2008-02-12 00:30:00,96.97,97.065,96.92,96.985,397900000.0
2008-02-12 01:00:00,96.985,97.025,96.94,96.99,3091800000.0
2008-02-12 01:30:00,96.99,97.03,96.87,96.935,3167800000.0
2008-02-12 02:00:00,96.935,96.96,96.855,96.905,5251500000.0
2008-02-12 02:30:00,96.905,96.99,96.89,96.96,4137200000.0
2008-02-12 03:00:00,96.96,97.045,96.94,97.01,2258700000.0
2008-02-12 03:30:00,97.01,97.08,96.94,97.01,5021400000.0
2008-02-12 04:00:00,97.01,97.06,96.98,97.015,5095800000.0
2008-02-12 04:30:00,97.015,97.07,96.99,97.04,2317400000.0
2008-02-12 05:00:00,97.04,97.075,97.01,97.03,1125500000.0
2008-02-12 05:30:00,97.03,97.09,97.025,97.06,2170200000.0
2008-02-12 06:00:00,97.06,97.09,97.04,97.065,3600500000.0
2008-02-12 06:30:00,97.07,97.1,97.025,97.05,2856700000.0
2008-02-12 07:00:00,97.05,97.07,97.01,97.05,2322900000.0
2008-02-12 07:30:00,97.05,97.13,97.025,97.11,4840000000.0
2008-02-12 08:00:00,97.11,97.15,97.06,97.1,11153400000.0
2008-02-12 08:30:00,97.1,97.2,97.06,97.18,10175400000.0
2008-02-12 09:00:00,97.18,97.23,97.07,97.07,8922800000.0
2008-02-12 09:30:00,97.07,97.19,97.03,97.16,4196600000.0
2008-02-12 10:00:00,97.16,97.22,97.05,97.1,4229200000.0
2008-02-12 10:30:00,97.1,97.1,96.89,96.97,2731800000.0
2008-02-12 11:00:00,96.97,96.99,96.905,96.97,2531000000.0
2008-02-12 11:30:00,96.97,97.11,96.935,96.99,4327700000.0
2008-02-12 12:00:00,96.99,97.16,96.97,97.08,2304600000.0
2008-02-12 12:30:00,97.08,97.2,97.05,97.15,8973800000.0
2008-02-12 13:00:00,97.15,97.3,97.115,97.13,4183500000.0
2008-02-12 13:30:00,97.13,97.21,97.11,97.2,3211400000.0
2008-02-12 14:00:00,97.2,97.34,97.16,97.27,7138100000.0
2008-02-12 14:30:00,97.27,97.42,97.235,97.28,8191400000.0
2008-02-12 15:00:00,97.28,97.45,97.24,97.34,5836600000.0
2008-02-12 15:30:00,97.34,97.42,97.3,97.38,4255500000.0
2008-02-12 16:00:00,97.38,97.61,97.35,97.59,3673500000.0
2008-02-12 16:30:00,97.59,97.66,97.53,97.57,4222222800.0
2008-02-12 17:00:00,97.57,97.68,97.51,97.52,2624600000.0
2008-02-12 17:30:00,97.52,97.65,97.52,97.63,2254600000.0
2008-02-12 18:00:00,97.62,97.665,97.48,97.58,4911700000.0
2008-02-12 18:30:00,97.58,97.66,97.55,97.58,3858200000.0
2008-02-12 19:00:00,97.58,97.6,97.41,97.47,1228900000.0
2008-02-12 19:30:00,97.47,97.505,97.4,97.4,1080700000.0
2008-02-12 20:00:00,97.4,97.52,97.39,97.45,1124800000.0
2008-02-12 20:30:00,97.45,97.48,97.41,97.44,889600000.0
2008-02-12 21:00:00,97.44,97.5,97.37,97.39,1021200000.0
2008-02-12 21:30:00,97.39,97.45,97.34,97.39,1264300000.0
2008-02-12 22:00:00,97.39,97.44,97.32,97.43,1292700000.0
2008-02-12 22:30:00,97.43,97.45,97.28,97.35,2345100000.0
2008-02-12 23:00:00,97.35,97.43,97.325,97.42,2441300000.0
2008-02-12 23:30:00,97.42,97.43,97.29,97.34,3979200000.0
2008-02-13 00:00:00,97.34,97.4,97.275,97.37,4494300000.0
2008-02-13 00:30:00,97.37,97.39,97.285,97.34,4700500000.0
2008-02-13 01:00:00,97.335,97.485,97.33,97.46,2202000000.0
2008-02-13 01:30:00,97.46,97.485,97.38,97.38,4196800000.0
2008-02-13 02:00:00,97.38,97.425,97.355,97.37,5814800000.0
2008-02-13 02:30:00,97.37,97.39,97.3,97.3,2841600000.0
2008-02-13 03:00:00,97.3,97.315,97.205,97.265,3308300000.0
2008-02-13 03:30:00,97.265,97.28,97.205,97.24,1273900000.0
2008-02-13 04:00:00,97.24,97.31,97.205,97.22,1068200000.0
2008-02-13 04:30:00,97.22,97.29,97.18,97.245,1538400000.0
2008-02-13 05:00:00,97.245,97.275,97.225,97.25,705400000.0
2008-02-13 05:30:00,97.25,97.285,97.19,97.225,792500000.0
2008-02-13 06:00:00,97.225,97.28,97.215,97.27,904200000.0
2008-02-13 06:30:00,97.27,97.305,97.23,97.24,884000000.0
2008-02-13 07:00:00,97.24,97.24,97.155,97.185,1235600000.0
2008-02-13 07:30:00,97.185,97.27,97.18,97.26,1827100000.0
2008-02-13 08:00:00,97.26,97.265,97.105,97.16,3301100000.0
2008-02-13 08:30:00,97.16,97.2,97.055,97.19,4139300000.0
2008-02-13 09:00:00,97.19,97.21,97.1,97.16,1943000000.0
2008-02-13 09:30:00,97.16,97.22,97.06,97.17,2291500000.0
2008-02-13 10:00:00,97.17,97.18,97.07,97.12,1725700000.0
2008-02-13 10:30:00,97.12,97.175,97.09,97.175,1616600000.0
2008-02-13 11:00:00,97.175,97.24,97.14,97.2,1582700000.0
2008-02-13 11:30:00,97.2,97.29,97.125,97.23,1732800000.0
2008-02-13 12:00:00,97.23,97.405,97.22,97.37,3632900000.0
2008-02-13 12:30:00,97.37,97.64,97.33,97.56,8312800000.0
2008-02-13 13:00:00,97.56,97.59,97.41,97.46,5439400000.0
2008-02-13 13:30:00,97.46,97.55,97.44,97.48,3406300000.0
2008-02-13 14:00:00,97.48,97.51,97.41,97.47,5169800000.0
2008-02-13 14:30:00,97.47,97.49,97.39,97.465,2184000000.0
2008-02-13 15:00:00,97.465,97.52,97.39,97.435,3275500000.0
2008-02-13 15:30:00,97.435,97.66,97.435,97.58,5254600000.0
2008-02-13 16:00:00,97.58,97.64,97.46,97.49,5828200000.0
2008-02-13 16:30:00,97.49,97.67,97.47,97.57,8561100000.0
2008-02-13 17:00:00,97.57,97.68,97.54,97.62,8365000000.0
2008-02-13 17:30:00,97.62,97.7,97.48,97.67,7930200000.0
2008-02-13 18:00:00,97.67,97.745,97.6,97.63,6464500000.0
2008-02-13 18:30:00,97.63,97.66,97.56,97.65,6306200000.0
2008-02-13 19:00:00,97.65,97.69,97.52,97.62,5314800000.0
2008-02-13 19:30:00,97.62,97.62,97.52,97.54,2845200000.0
2008-02-13 20:00:00,97.54,97.73,97.535,97.65,5583120000.0
2008-02-13 20:30:00,97.65,97.69,97.61,97.65,3437120000.0
2008-02-13 21:00:00,97.65,97.67,97.58,97.62,3590000000.0
2008-02-13 21:30:00,97.62,97.69,97.58,97.65,3374900000.0
2008-02-13 22:00:00,97.65,97.69,97.56,97.66,4728700000.0
2008-02-13 22:30:00,97.66,97.745,97.64,97.68,4658000000.0
2008-02-13 23:00:00,97.68,97.74,97.66,97.73,5823200000.0
2008-02-13 23:30:00,97.73,97.77,97.69,97.69,2608100000.0
2008-02-14 00:00:00,97.69,97.71,97.56,97.65,5354500000.0
2008-02-14 00:30:00,97.65,97.685,97.61,97.645,2921400000.0
2008-02-14 01:00:00,97.645,97.66,97.575,97.63,3771800000.0
2008-02-14 01:30:00,97.63,97.7,97.56,97.685,7388700000.0
2008-02-14 02:00:00,97.685,97.69,97.54,97.575,7344100000.0
2008-02-14 02:30:00,97.58,97.72,97.555,97.705,5381700000.0
2008-02-14 03:00:00,97.705,97.705,97.58,97.635,5143000000.0
2008-02-14 03:30:00,97.635,97.67,97.585,97.625,2902800000.0
2008-02-14 04:00:00,97.625,97.665,97.55,97.65,7035300000.0
2008-02-14 04:30:00,97.65,97.655,97.61,97.645,2385500000.0
2008-02-14 05:00:00,97.645,97.705,97.63,97.66,2359700000.0
2008-02-14 05:30:00,97.66,97.705,97.655,97.67,3397900000.0
2008-02-14 06:00:00,97.67,97.715,97.62,97.625,2409900000.0
2008-02-14 06:30:00,97.625,97.735,97.61,97.735,4919700000.0
2008-02-14 07:00:00,97.73,97.775,97.685,97.76,2375500000.0
2008-02-14 07:30:00,97.76,97.775,97.67,97.69,2016600000.0
2008-02-14 08:00:00,97.69,97.725,97.635,97.655,5212600000.0
2008-02-14 08:30:00,97.655,97.83,97.635,97.72,7120200000.0
2008-02-14 09:00:00,97.72,97.725,97.565,97.625,14652500000.0
2008-02-14 09:30:00,97.625,97.8,97.53,97.73,6355200000.0
2008-02-14 10:00:00,97.74,97.92,97.715,97.83,3338800000.0
2008-02-14 10:30:00,97.83,98.11,97.81,98.07,2489800000.0
2008-02-14 11:00:00,98.07,98.14,98.02,98.09,2060200000.0
2008-02-14 11:30:00,98.09,98.14,97.98,97.995,1324100000.0
2008-02-14 12:00:00,98.0,98.02,97.87,97.91,5211900000.0
2008-02-14 12:30:00,97.91,97.95,97.86,97.93,2701100000.0
2008-02-14 13:00:00,97.93,98.07,97.93,98.03,1360000000.0
2008-02-14 13:30:00,98.03,98.1,97.96,97.98,1050400000.0
2008-02-14 14:00:00,97.98,98.07,97.9,98.06,1170500000.0
2008-02-14 14:30:00,98.05,98.13,98.025,98.11,1000100000.0
2008-02-14 15:00:00,98.11,98.25,98.08,98.115,1624200000.0
2008-02-14 15:30:00,98.115,98.25,98.095,98.15,1616500000.0
2008-02-14 16:00:00,98.15,98.21,98.08,98.16,1651000000.0
2008-02-14 16:30:00,98.15,98.16,97.96,98.13,1352300000.0
2008-02-14 17:00:00,98.13,98.23,98.025,98.17,2154600000.0
2008-02-14 17:30:00,98.17,98.25,98.13,98.2,1850100000.0
2008-02-14 18:00:00,98.2,98.25,98.03,98.13,2401500000.0
2008-02-14 18:30:00,98.13,98.29,98.11,98.27,2114200000.0
2008-02-14 19:00:00,98.27,98.36,98.24,98.33,2078200000.0
2008-02-14 19:30:00,98.33,98.37,98.27,98.33,1366300000.0
2008-02-14 20:00:00,98.34,98.38,98.265,98.31,1251700000.0
2008-02-14 20:30:00,98.31,98.41,98.31,98.37,937100000.0
2008-02-14 21:00:00,98.37,98.42,98.32,98.38,1440900000.0
2008-02-14 21:30:00,98.38,98.42,98.18,98.33,1747700000.0
2008-02-14 22:00:00,98.33,98.5,98.29,98.46,1511300000.0
2008-02-14 22:30:00,98.46,98.465,98.3,98.31,1194300000.0
2008-02-14 23:00:00,98.31,98.36,98.235,98.29,703500000.0
2008-02-14 23:30:00,98.29,98.29,98.2,98.24,2905000000.0
2008-02-15 00:00:00,98.24,98.415,98.17,98.32,4297900000.0
2008-02-15 00:30:00,98.32,98.39,98.28,98.365,2676300000.0
2008-02-15 01:00:00,98.365,98.405,98.18,98.23,8226100000.0
2008-02-15 01:30:00,98.23,98.26,98.175,98.225,7464200000.0
2008-02-15 02:00:00,98.225,98.325,98.185,98.285,11062900000.0
2008-02-15 02:30:00,98.285,98.34,98.26,98.285,5324200000.0
2008-02-15 03:00:00,98.285,98.31,98.22,98.275,5024000000.0
2008-02-15 03:30:00,98.285,98.295,98.22,98.24,2029500000.0
2008-02-15 04:00:00,98.24,98.25,98.19,98.24,2190300000.0
2008-02-15 04:30:00,98.24,98.27,98.18,98.215,1926400000.0
2008-02-15 05:00:00,98.215,98.26,98.21,98.245,2921000000.0
2008-02-15 05:30:00,98.245,98.3,98.23,98.265,2147700000.0
2008-02-15 06:00:00,98.27,98.3,98.24,98.245,2575100000.0
2008-02-15 06:30:00,98.245,98.285,98.23,98.285,3736600000.0
2008-02-15 07:00:00,98.285,98.37,98.27,98.295,6057300000.0
2008-02-15 07:30:00,98.295,98.425,98.25,98.37,5159800000.0
2008-02-15 08:00:00,98.375,98.45,98.34,98.45,4042000000.0
2008-02-15 08:30:00,98.45,98.495,98.39,98.42,4821900000.0
2008-02-15 09:00:00,98.42,98.55,98.355,98.55,3580400000.0
2008-02-15 09:30:00,98.55,98.67,98.51,98.59,5384900000.0
2008-02-15 10:00:00,98.59,98.73,98.59,98.71,3040900000.0
2008-02-15 10:30:00,98.71,98.71,98.565,98.57,3262600000.0
2008-02-15 11:00:00,98.57,98.64,98.49,98.58,3143000000.0
2008-02-15 11:30:00,98.58,98.81,98.555,98.76,2548700000.0
2008-02-15 12:00:00,98.76,98.78,98.49,98.6,4959200000.0
2008-02-15 12:30:00,98.6,98.7,98.49,98.515,4847547600.0
2008-02-15 13:00:00,98.515,98.645,98.45,98.61,2453800000.0
2008-02-15 13:30:00,98.61,98.63,98.5,98.58,3394200000.0
2008-02-15 14:00:00,98.58,98.58,98.4,98.44,3128100000.0
2008-02-15 14:30:00,98.44,98.51,98.305,98.33,1320100000.0
2008-02-15 15:00:00,98.33,98.53,98.25,98.445,6091000000.0
2008-02-15 15:30:00,98.465,98.56,98.325,98.415,8891700000.0
2008-02-15 16:00:00,98.465,98.61,98.43,98.59,3633600000.0
2008-02-15 16:30:00,98.59,98.62,98.45,98.495,3613400000.0
2008-02-15 17:00:00,98.495,98.7,98.465,98.64,3716900000.0
2008-02-15 17:30:00,98.64,98.76,98.58,98.62,3385400000.0
2008-02-15 18:00:00,98.62,98.72,98.62,98.69,1326200000.0
2008-02-15 18:30:00,98.69,98.7,98.57,98.65,1601800000.0
2008-02-15 19:00:00,98.65,98.7,98.58,98.59,2072600000.0
2008-02-15 19:30:00,98.59,98.63,98.53,98.56,1694600000.0
2008-02-15 20:00:00,98.56,98.57,98.42,98.45,1179400000.0
2008-02-15 20:30:00,98.45,98.5,98.41,98.5,923900000.0
2008-02-15 21:00:00,98.5,98.58,98.46,98.5,1722800000.0
2008-02-15 21:30:00,98.5,98.58,98.45,98.56,2639400000.0
2008-02-15 22:00:00,98.56,98.64,98.545,98.6,3691300000.0
2008-02-15 22:30:00,98.6,98.63,98.52,98.55,4864200000.0
2008-02-15 23:00:00,98.55,98.614,98.527,98.562,4376800000.0
2008-02-15 23:30:00,98.56,98.591,98.514,98.532,4756000000.0
2008-02-18 00:00:00,98.597,98.598,98.471,98.55,14292500000.0
2008-02-18 00:30:00,98.55,98.58,98.505,98.51,2537600000.0
2008-02-18 01:00:00,98.51,98.635,98.47,98.61,6650300000.0
2008-02-18 01:30:00,98.61,98.66,98.545,98.55,3064900000.0
2008-02-18 02:00:00,98.55,98.68,98.55,98.655,5419700000.0
2008-02-18 02:30:00,98.655,98.72,98.52,98.535,8975000000.0
2008-02-18 03:00:00,98.54,98.625,98.525,98.565,6511700000.0
2008-02-18 03:30:00,98.565,98.595,98.545,98.565,4651800000.0
2008-02-18 04:00:00,98.565,98.605,98.555,98.57,5357700000.0
2008-02-18 04:30:00,98.57,98.58,98.55,98.58,3685900000.0
2008-02-18 05:00:00,98.58,98.61,98.565,98.58,3236500000.0
2008-02-18 05:30:00,98.585,98.605,98.525,98.535,4076400000.0
2008-02-18 06:00:00,98.535,98.595,98.495,98.555,6543500000.0
2008-02-18 06:30:00,98.565,98.625,98.56,98.58,5072300000.0
2008-02-18 07:00:00,98.58,98.64,98.56,98.59,7019200000.0
2008-02-18 07:30:00,98.59,98.59,98.505,98.51,4143500000.0
2008-02-18 08:00:00,98.51,98.555,98.475,98.48,7628700000.0
2008-02-18 08:30:00,98.48,98.55,98.43,98.54,2151300000.0
2008-02-18 09:00:00,98.54,98.57,98.5,98.565,3233400000.0
2008-02-18 09:30:00,98.56,98.64,98.545,98.6,4674300000.0
2008-02-18 10:00:00,98.6,98.63,98.495,98.53,5599800000.0
2008-02-18 10:30:00,98.53,98.58,98.37,98.57,5772800000.0
2008-02-18 11:00:00,98.57,98.57,98.33,98.37,4776200000.0
2008-02-18 11:30:00,98.37,98.41,98.255,98.26,3801300000.0
2008-02-18 12:00:00,98.26,98.36,98.23,98.27,2420100000.0
2008-02-18 12:30:00,98.27,98.27,98.09,98.09,1816500000.0
2008-02-18 13:00:00,98.08,98.14,97.98,97.995,3910400000.0
2008-02-18 13:30:00,97.995,98.09,97.95,98.045,4893800000.0
2008-02-18 14:00:00,98.05,98.085,97.99,98.07,2527600000.0
2008-02-18 14:30:00,98.07,98.18,97.98,98.16,2252600000.0
2008-02-18 15:00:00,98.16,98.18,98.04,98.05,2413900000.0
2008-02-18 15:30:00,98.05,98.09,97.97,98.07,3421300000.0
2008-02-18 16:00:00,98.07,98.07,97.97,97.99,2648400000.0
2008-02-18 16:30:00,97.99,98.11,97.94,98.09,2951200000.0
2008-02-18 17:00:00,98.09,98.11,98.005,98.055,5984600000.0
2008-02-18 17:30:00,98.055,98.22,98.04,98.21,3865200000.0
2008-02-18 18:00:00,98.21,98.21,98.08,98.08,3229000000.0
2008-02-18 18:30:00,98.08,98.13,97.97,98.02,3276000000.0
2008-02-18 19:00:00,98.02,98.09,97.985,98.065,3334100000.0
2008-02-18 19:30:00,98.065,98.145,98.055,98.14,4371900000.0
2008-02-18 20:00:00,98.14,98.16,98.085,98.12,3165900000.0
2008-02-18 20:30:00,98.12,98.15,98.09,98.115,2450900000.0
2008-02-18 21:00:00,98.115,98.17,98.11,98.17,3723000000.0
2008-02-18 21:30:00,98.17,98.19,98.16,98.18,1516800000.0
2008-02-18 22:00:00,98.18,98.19,98.17,98.175,2395800000.0
2008-02-18 22:30:00,98.175,98.18,98.09,98.11,3576900000.0
2008-02-18 23:00:00,98.11,98.22,98.1,98.19,4829700000.0
2008-02-18 23:30:00,98.19,98.25,98.09,98.16,3751700000.0
2008-02-19 00:00:00,98.17,98.17,98.055,98.11,4721100000.0
2008-02-19 00:30:00,98.11,98.155,98.06,98.095,3919000000.0
2008-02-19 01:00:00,98.095,98.235,98.09,98.14,4095500000.0
2008-02-19 01:30:00,98.14,98.2,98.105,98.17,2030500000.0
2008-02-19 02:00:00,98.17,98.24,98.14,98.2,6072400000.0
2008-02-19 02:30:00,98.2,98.235,98.15,98.22,3719900000.0
2008-02-19 03:00:00,98.22,98.235,98.115,98.17,4574300000.0
2008-02-19 03:30:00,98.175,98.2,98.17,98.19,4508200000.0
2008-02-19 04:00:00,98.19,98.235,98.18,98.22,1084600000.0
2008-02-19 04:30:00,98.22,98.22,98.15,98.155,2113500000.0
2008-02-19 05:00:00,98.155,98.175,98.135,98.135,1933100000.0
2008-02-19 05:30:00,98.135,98.175,98.135,98.165,2238900000.0
2008-02-19 06:00:00,98.175,98.2,98.155,98.18,1030800000.0
2008-02-19 06:30:00,98.18,98.205,98.08,98.1,5916000000.0
2008-02-19 07:00:00,98.1,98.12,97.99,98.04,6993900000.0
2008-02-19 07:30:00,98.04,98.13,97.975,98.08,9772200000.0
2008-02-19 08:00:00,98.08,98.18,98.05,98.14,7195900000.0
2008-02-19 08:30:00,98.14,98.36,98.135,98.3,8454600000.0
2008-02-19 09:00:00,98.3,98.34,98.12,98.28,3190000000.0
2008-02-19 09:30:00,98.29,98.43,98.205,98.37,6187900000.0
2008-02-19 10:00:00,98.37,98.47,98.305,98.43,4704300000.0
2008-02-19 10:30:00,98.43,98.45,98.3,98.42,3956500000.0
2008-02-19 11:00:00,98.42,98.43,98.135,98.18,5686700000.0
2008-02-19 11:30:00,98.18,98.27,98.095,98.23,2565400000.0
2008-02-19 12:00:00,98.23,98.26,98.06,98.12,3099500000.0
2008-02-19 12:30:00,98.12,98.405,98.03,98.28,3227400000.0
2008-02-19 13:00:00,98.28,98.28,98.07,98.16,3053600000.0
2008-02-19 13:30:00,98.16,98.36,98.12,98.28,1484000000.0
2008-02-19 14:00:00,98.28,98.33,98.22,98.29,1263400000.0
2008-02-19 14:30:00,98.29,98.45,98.28,98.45,1067000000.0
2008-02-19 15:00:00,98.45,98.47,98.29,98.43,2988500000.0
2008-02-19 15:30:00,98.43,98.44,98.29,98.36,1663400000.0
2008-02-19 16:00:00,98.36,98.47,98.3,98.435,2901400000.0
2008-02-19 16:30:00,98.435,98.535,98.4,98.43,1506400000.0
2008-02-19 17:00:00,98.435,98.47,98.31,98.31,1235200000.0
2008-02-19 17:30:00,98.31,98.39,98.27,98.34,1492900000.0
2008-02-19 18:00:00,98.34,98.34,98.26,98.27,1695500000.0
2008-02-19 18:30:00,98.27,98.39,98.24,98.34,1357200000.0
2008-02-19 19:00:00,98.34,98.44,98.3,98.42,1243200000.0
2008-02-19 19:30:00,98.42,98.43,98.305,98.34,1021300000.0
2008-02-19 20:00:00,98.34,98.49,98.33,98.47,1075200000.0
2008-02-19 20:30:00,98.47,98.5,98.43,98.45,1635500000.0
2008-02-19 21:00:00,98.45,98.52,98.41,98.49,4530700000.0
2008-02-19 21:30:00,98.49,98.49,98.29,98.34,5551000000.0
2008-02-19 22:00:00,98.34,98.44,98.32,98.39,2491500000.0
2008-02-19 22:30:00,98.39,98.45,98.33,98.37,6099100000.0
2008-02-19 23:00:00,98.37,98.51,98.345,98.46,16857900000.0
2008-02-19 23:30:00,98.46,98.51,98.43,98.48,22263700000.0
2008-02-20 00:00:00,98.48,98.52,98.45,98.46,18268900000.0
2008-02-20 00:30:00,98.46,98.545,98.46,98.515,9296300000.0
2008-02-20 01:00:00,98.515,98.585,98.505,98.54,13024200000.0
2008-02-20 01:30:00,98.535,98.66,98.5,98.61,11340900000.0
2008-02-20 02:00:00,98.61,98.635,98.56,98.585,4945100000.0
2008-02-20 02:30:00,98.585,98.605,98.53,98.56,10727700000.0
2008-02-20 03:00:00,98.56,98.57,98.455,98.5,16342300002.0
2008-02-20 03:30:00,98.5,98.565,98.46,98.53,16492000000.0
2008-02-20 04:00:00,98.53,98.545,98.475,98.485,20206900000.0
2008-02-20 04:30:00,98.485,98.68,98.425,98.67,11741000000.0
2008-02-20 05:00:00,98.67,98.68,98.535,98.54,13293100000.0
2008-02-20 05:30:00,98.54,98.58,98.49,98.51,17824500000.0
2008-02-20 06:00:00,98.51,98.52,98.42,98.48,12452400000.0
2008-02-20 06:30:00,98.48,98.53,98.435,98.47,12805899910.0
2008-02-20 07:00:00,98.47,98.51,98.39,98.41,8997299999.0
2008-02-20 07:30:00,98.41,98.435,98.31,98.32,16986799995.0
2008-02-20 08:00:00,98.32,98.45,98.32,98.43,18646600000.0
2008-02-20 08:30:00,98.43,98.5,98.35,98.35,6321400000.0
2008-02-20 09:00:00,98.35,98.415,98.28,98.29,3802100000.0
2008-02-20 09:30:00,98.29,98.33,98.13,98.14,6086500000.0
2008-02-20 10:00:00,98.13,98.21,98.02,98.15,4150100000.0
2008-02-20 10:30:00,98.15,98.22,98.09,98.12,9128699999.0
2008-02-20 11:00:00,98.12,98.225,98.07,98.18,7535900000.0
2008-02-20 11:30:00,98.18,98.26,98.16,98.23,6403600001.0
2008-02-20 12:00:00,98.23,98.34,98.22,98.3,8054400000.0
2008-02-20 12:30:00,98.3,98.37,98.21,98.28,6708800003.0
2008-02-20 13:00:00,98.28,98.35,98.25,98.28,10371300000.0
2008-02-20 13:30:00,98.28,98.33,98.105,98.13,3827600000.0
2008-02-20 14:00:00,98.13,98.17,97.93,97.98,5062500000.0
2008-02-20 14:30:00,97.98,98.18,97.96,98.16,5900300000.0
2008-02-20 15:00:00,98.16,98.31,98.13,98.13,3264700000.0
2008-02-20 15:30:00,98.11,98.24,97.95,98.23,4509500001.0
2008-02-20 16:00:00,98.24,98.29,98.07,98.18,33263500023.0
2008-02-20 16:30:00,98.18,98.26,98.15,98.19,35660000027.0
2008-02-20 17:00:00,98.19,98.22,98.04,98.1,37045599988.0
2008-02-20 17:30:00,98.11,98.18,98.02,98.11,39163300002.0
2008-02-20 18:00:00,98.115,98.22,98.06,98.14,33681200018.0
2008-02-20 18:30:00,98.14,98.3,98.09,98.11,46662000243.0
2008-02-20 19:00:00,98.11,98.44,98.08,98.28,33585800031.0
2008-02-20 19:30:00,98.28,98.37,98.18,98.24,36193800000.0
2008-02-20 20:00:00,98.23,98.34,98.21,98.27,38445699996.0
2008-02-20 20:30:00,98.27,98.4,98.2,98.21,35630099986.0
2008-02-20 21:00:00,98.21,98.4,98.13,98.33,40912899998.0
2008-02-20 21:30:00,98.38,98.48,98.3,98.41,41759700026.0
2008-02-20 22:00:00,98.41,98.43,98.27,98.38,43765499962.0
2008-02-20 22:30:00,98.38,98.41,98.26,98.3,46472499949.0
2008-02-20 23:00:00,98.365,98.375,98.27,98.3,38692700007.0
2008-02-20 23:30:00,98.3,98.34,98.26,98.29,9375299994.0
2008-02-21 00:00:00,98.29,98.32,98.25,98.295,4988500000.0
2008-02-21 00:30:00,98.295,98.31,98.24,98.295,2596200000.0
2008-02-21 01:00:00,98.295,98.36,98.28,98.305,5001200001.0
2008-02-21 01:30:00,98.305,98.395,98.26,98.345,7271499989.0
2008-02-21 02:00:00,98.345,98.37,98.27,98.34,4377800000.0
2008-02-21 02:30:00,98.34,98.37,98.28,98.29,5007400000.0
2008-02-21 03:00:00,98.29,98.355,98.23,98.355,4402100000.0
2008-02-21 03:30:00,98.355,98.39,98.295,98.345,1262600000.0
2008-02-21 04:00:00,98.345,98.37,98.315,98.33,1978100000.0
2008-02-21 04:30:00,98.33,98.335,98.29,98.315,4138100000.0
2008-02-21 05:00:00,98.315,98.32,98.265,98.28,3734300000.0
2008-02-21 05:30:00,98.28,98.335,98.19,98.32,3436400000.0
2008-02-21 06:00:00,98.32,98.415,98.31,98.38,4247000000.0
2008-02-21 06:30:00,98.38,98.395,98.245,98.285,4106500000.0
2008-02-21 07:00:00,98.285,98.37,98.245,98.34,7729100000.0
2008-02-21 07:30:00,98.34,98.38,98.255,98.315,4765900000.0
2008-02-21 08:00:00,98.315,98.41,98.3,98.335,6828100000.0
2008-02-21 08:30:00,98.34,98.37,98.27,98.35,5651700000.0
2008-02-21 09:00:00,98.35,98.51,98.32,98.455,7839800000.0
2008-02-21 09:30:00,98.45,98.57,98.405,98.42,4833000000.0
2008-02-21 10:00:00,98.42,98.49,98.38,98.41,5319500000.0
2008-02-21 10:30:00,98.41,98.525,98.36,98.49,3006800000.0
2008-02-21 11:00:00,98.49,98.54,98.38,98.385,4314900000.0
2008-02-21 11:30:00,98.37,98.5,98.33,98.42,5832100000.0
2008-02-21 12:00:00,98.42,98.49,98.36,98.43,4201900000.0
2008-02-21 12:30:00,98.43,98.48,98.32,98.33,4091400000.0
2008-02-21 13:00:00,98.33,98.44,98.19,98.19,3854400000.0
2008-02-21 13:30:00,98.19,98.28,98.12,98.15,2472800000.0
2008-02-21 14:00:00,98.15,98.24,98.05,98.23,1585900000.0
2008-02-21 14:30:00,98.23,98.28,98.12,98.245,2606200000.0
2008-02-21 15:00:00,98.245,98.33,98.235,98.28,2689000000.0
2008-02-21 15:30:00,98.28,98.33,98.23,98.28,2971200000.0
2008-02-21 16:00:00,98.28,98.3,98.16,98.2,1426700000.0
2008-02-21 16:30:00,98.2,98.25,98.12,98.135,2052600000.0
2008-02-21 17:00:00,98.125,98.145,97.99,98.09,2439900000.0
2008-02-21 17:30:00,98.08,98.27,97.965,98.19,2100600000.0
2008-02-21 18:00:00,98.19,98.35,98.19,98.3,1753600000.0
2008-02-21 18:30:00,98.3,98.62,98.24,98.56,1873900000.0
2008-02-21 19:00:00,98.57,98.695,98.38,98.505,4309600000.0
2008-02-21 19:30:00,98.505,98.65,98.44,98.55,1900200000.0
2008-02-21 20:00:00,98.545,98.65,98.44,98.59,1644300000.0
2008-02-21 20:30:00,98.59,98.63,98.49,98.6,1862100000.0
2008-02-21 21:00:00,98.6,98.65,98.52,98.625,1708100000.0
2008-02-21 21:30:00,98.625,98.63,98.55,98.615,1472500000.0
2008-02-21 22:00:00,98.615,98.65,98.46,98.495,1538700000.0
2008-02-21 22:30:00,98.495,98.58,98.45,98.485,1045600000.0
2008-02-21 23:00:00,98.495,98.505,98.415,98.455,1008600000.0
2008-02-21 23:30:00,98.455,98.55,98.44,98.525,2960000000.0
2008-02-22 00:00:00,98.525,98.63,98.44,98.585,5628500000.0
2008-02-22 00:30:00,98.585,98.68,98.54,98.585,5220700000.0
2008-02-22 01:00:00,98.585,98.62,98.525,98.54,8134600000.0
2008-02-22 01:30:00,98.54,98.595,98.505,98.52,7934900000.0
2008-02-22 02:00:00,98.52,98.58,98.47,98.58,6932700000.0
2008-02-22 02:30:00,98.58,98.64,98.54,98.585,4374400000.0
2008-02-22 03:00:00,98.585,98.615,98.485,98.49,4420200000.0
2008-02-22 03:30:00,98.49,98.495,98.42,98.47,7248299999.0
2008-02-22 04:00:00,98.475,98.495,98.415,98.44,7774500000.0
2008-02-22 04:30:00,98.44,98.48,98.41,98.48,3125200000.0
2008-02-22 05:00:00,98.48,98.49,98.44,98.46,2999400000.0
2008-02-22 05:30:00,98.46,98.53,98.45,98.51,6605800000.0
2008-02-22 06:00:00,98.51,98.52,98.48,98.5,4727400000.0
2008-02-22 06:30:00,98.5,98.54,98.47,98.515,10375300000.0
2008-02-22 07:00:00,98.515,98.56,98.495,98.53,6371600000.0
2008-02-22 07:30:00,98.53,98.55,98.475,98.49,2573800000.0
2008-02-22 08:00:00,98.49,98.57,98.49,98.55,6666600000.0
2008-02-22 08:30:00,98.55,98.59,98.47,98.52,4591799999.0
2008-02-22 09:00:00,98.52,98.59,98.48,98.55,2708900000.0
2008-02-22 09:30:00,98.55,98.57,98.465,98.5,4303899997.0
2008-02-22 10:00:00,98.5,98.51,98.3,98.43,6947399998.0
2008-02-22 10:30:00,98.43,98.48,98.37,98.4,3975000000.0
2008-02-22 11:00:00,98.4,98.61,98.4,98.55,3338000000.0
2008-02-22 11:30:00,98.55,98.575,98.41,98.42,2822900001.0
2008-02-22 12:00:00,98.42,98.56,98.4,98.53,2404700000.0
2008-02-22 12:30:00,98.53,98.57,98.495,98.51,2212000000.0
2008-02-22 13:00:00,98.51,98.54,98.41,98.52,2403500000.0
2008-02-22 13:30:00,98.52,98.57,98.475,98.54,1659300000.0
2008-02-22 14:00:00,98.54,98.62,98.48,98.55,2136400000.0
2008-02-22 14:30:00,98.55,98.6,98.49,98.53,4603700001.0
2008-02-22 15:00:00,98.53,98.66,98.44,98.55,3286199999.0
2008-02-22 15:30:00,98.55,98.69,98.51,98.66,2293900000.0
2008-02-22 16:00:00,98.66,98.71,98.58,98.62,2413200000.0
2008-02-22 16:30:00,98.61,98.68,98.53,98.63,1638600000.0
2008-02-22 17:00:00,98.63,98.63,98.38,98.39,2146000000.0
2008-02-22 17:30:00,98.39,98.48,98.295,98.46,3022900000.0
2008-02-22 18:00:00,98.46,98.65,98.43,98.57,1982500000.0
2008-02-22 18:30:00,98.57,98.64,98.46,98.525,1595300000.0
2008-02-22 19:00:00,98.525,98.56,98.42,98.455,1600500000.0
2008-02-22 19:30:00,98.46,98.61,98.42,98.52,1563500000.0
2008-02-22 20:00:00,98.52,98.58,98.47,98.5,1292700000.0
2008-02-22 20:30:00,98.5,98.57,98.415,98.5,1156500000.0
2008-02-22 21:00:00,98.5,98.56,98.47,98.53,617600000.0
2008-02-22 21:30:00,98.53,98.62,98.51,98.62,1040700000.0
2008-02-22 22:00:00,98.62,98.695,98.54,98.69,1053600000.0
2008-02-22 22:30:00,98.69,98.88,98.67,98.82,9644799990.0
2008-02-22 23:00:00,98.82,98.85,98.756,98.766,3820899999.0
2008-02-22 23:30:00,98.765,98.807,98.668,98.681,2677500000.0
2008-02-25 00:00:00,98.855,98.878,98.682,98.72,2587800000.0
2008-02-25 00:30:00,98.715,98.855,98.671,98.81,1572400000.0
2008-02-25 01:00:00,98.81,98.85,98.78,98.82,6398100000.0
2008-02-25 01:30:00,98.82,98.885,98.81,98.865,7347000000.0
2008-02-25 02:00:00,98.865,98.9,98.8,98.865,2271700000.0
2008-02-25 02:30:00,98.865,98.9,98.81,98.84,5950577000.0
2008-02-25 03:00:00,98.84,98.85,98.69,98.755,7554600000.0
2008-02-25 03:30:00,98.755,98.78,98.73,98.745,3462400000.0
2008-02-25 04:00:00,98.745,98.78,98.7,98.735,2440400000.0
2008-02-25 04:30:00,98.735,98.765,98.69,98.73,3461800000.0
2008-02-25 05:00:00,98.72,98.73,98.66,98.72,3823300000.0
2008-02-25 05:30:00,98.72,98.72,98.675,98.69,1771900000.0
2008-02-25 06:00:00,98.69,98.73,98.65,98.68,1694500000.0
2008-02-25 06:30:00,98.68,98.68,98.55,98.55,2293400000.0
2008-02-25 07:00:00,98.55,98.66,98.55,98.635,1617800000.0
2008-02-25 07:30:00,98.635,98.67,98.595,98.66,1305400000.0
2008-02-25 08:00:00,98.66,98.725,98.59,98.635,5397600000.0
2008-02-25 08:30:00,98.635,98.68,98.57,98.63,2464000000.0
2008-02-25 09:00:00,98.63,98.68,98.58,98.6,2974200000.0
2008-02-25 09:30:00,98.6,98.725,98.57,98.66,3749700000.0
2008-02-25 10:00:00,98.66,98.715,98.6,98.64,3259600000.0
2008-02-25 10:30:00,98.64,98.79,98.615,98.735,3053165000.0
2008-02-25 11:00:00,98.74,98.82,98.68,98.8,3897593000.0
2008-02-25 11:30:00,98.8,98.89,98.67,98.8,3536826000.0
2008-02-25 12:00:00,98.8,98.88,98.77,98.8,1869313000.0
2008-02-25 12:30:00,98.8,98.94,98.8,98.91,1228883000.0
2008-02-25 13:00:00,98.91,99.01,98.765,98.85,4973080000.0
2008-02-25 13:30:00,98.85,98.88,98.77,98.86,1437269000.0
2008-02-25 14:00:00,98.86,98.9,98.815,98.87,944826000.0
2008-02-25 14:30:00,98.87,98.95,98.84,98.93,1198302000.0
2008-02-25 15:00:00,98.935,99.05,98.91,99.04,1678614000.0
2008-02-25 15:30:00,99.04,99.12,99.0,99.035,2806114000.0
2008-02-25 16:00:00,99.035,99.14,99.025,99.11,2389612000.0
2008-02-25 16:30:00,99.11,99.14,98.995,99.015,2130609000.0
2008-02-25 17:00:00,99.015,99.12,98.98,99.07,1580414000.0
2008-02-25 17:30:00,99.07,99.33,99.03,99.24,2126452000.0
2008-02-25 18:00:00,99.24,99.27,99.19,99.225,1685324000.0
2008-02-25 18:30:00,99.225,99.34,99.22,99.24,2336458000.0
2008-02-25 19:00:00,99.24,99.3,99.17,99.22,1366068000.0
2008-02-25 19:30:00,99.22,99.39,99.2,99.32,2053801000.0
2008-02-25 20:00:00,99.32,99.43,99.28,99.31,2778239000.0
2008-02-25 20:30:00,99.31,99.37,99.25,99.35,3752125000.0
2008-02-25 21:00:00,99.35,99.46,99.29,99.31,3248890000.0
2008-02-25 21:30:00,99.31,99.38,99.195,99.26,2559722000.0
2008-02-25 22:00:00,99.26,99.27,99.155,99.225,2936517000.0
2008-02-25 22:30:00,99.225,99.23,99.14,99.17,1726800000.0
2008-02-25 23:00:00,99.17,99.2,99.11,99.18,1887731000.0
2008-02-25 23:30:00,99.18,99.26,99.14,99.15,2407600000.0
2008-02-26 00:00:00,99.15,99.19,99.1,99.13,11869400000.0
2008-02-26 00:30:00,99.13,99.24,99.13,99.21,23791781000.0
2008-02-26 01:00:00,99.21,99.245,99.12,99.21,13404924000.0
2008-02-26 01:30:00,99.21,99.28,99.205,99.21,14494281000.0
2008-02-26 02:00:00,99.21,99.26,99.16,99.18,9044400000.0
2008-02-26 02:30:00,99.18,99.2,99.075,99.12,9400600000.0
2008-02-26 03:00:00,99.12,99.13,99.055,99.07,13291400000.0
2008-02-26 03:30:00,99.07,99.08,98.98,99.0,9889200000.0
2008-02-26 04:00:00,99.0,99.06,98.99,99.03,13074200000.0
2008-02-26 04:30:00,99.03,99.06,99.01,99.01,4235400000.0
2008-02-26 05:00:00,99.01,99.03,98.955,98.98,3375900000.0
2008-02-26 05:30:00,98.98,98.98,98.85,98.94,2818900000.0
2008-02-26 06:00:00,98.94,99.0,98.93,99.0,1437700000.0
2008-02-26 06:30:00,99.0,99.06,98.98,99.0,1454400000.0
2008-02-26 07:00:00,99.0,99.03,98.95,98.98,2099500000.0
2008-02-26 07:30:00,98.98,99.05,98.94,99.0,1997300000.0
2008-02-26 08:00:00,99.0,99.05,98.98,98.99,1689100000.0
2008-02-26 08:30:00,98.99,99.1,98.99,99.07,1421800000.0
2008-02-26 09:00:00,99.07,99.19,99.05,99.08,1509300000.0
2008-02-26 09:30:00,99.08,99.11,98.95,99.0,2027400000.0
2008-02-26 10:00:00,98.99,99.03,98.945,99.01,2184100000.0
2008-02-26 10:30:00,99.01,99.06,98.96,99.03,2235400000.0
2008-02-26 11:00:00,99.03,99.37,99.03,99.34,1344100000.0
2008-02-26 11:30:00,99.34,99.38,99.265,99.3,1261000000.0
2008-02-26 12:00:00,99.3,99.38,99.25,99.32,1465600000.0
2008-02-26 12:30:00,99.32,99.34,99.25,99.28,1336000000.0
2008-02-26 13:00:00,99.28,99.34,99.17,99.21,1662000000.0
2008-02-26 13:30:00,99.21,99.28,99.15,99.275,1296900000.0
2008-02-26 14:00:00,99.275,99.41,99.25,99.325,1379700000.0
2008-02-26 14:30:00,99.325,99.35,99.23,99.24,1863900000.0
2008-02-26 15:00:00,99.24,99.3,99.21,99.225,2633300000.0
2008-02-26 15:30:00,99.225,99.365,99.16,99.28,1689300000.0
2008-02-26 16:00:00,99.28,99.33,99.21,99.25,1365100000.0
2008-02-26 16:30:00,99.25,99.31,99.17,99.205,1312700000.0
2008-02-26 17:00:00,99.205,99.33,99.075,99.26,2145100000.0
2008-02-26 17:30:00,99.26,99.29,99.18,99.23,1153800000.0
2008-02-26 18:00:00,99.23,99.28,99.11,99.145,1192800000.0
2008-02-26 18:30:00,99.14,99.32,99.12,99.29,1126300000.0
2008-02-26 19:00:00,99.29,99.42,99.24,99.32,1255000000.0
2008-02-26 19:30:00,99.32,99.52,99.31,99.4,1281400000.0
2008-02-26 20:00:00,99.4,99.64,99.32,99.45,1801300000.0
2008-02-26 20:30:00,99.45,99.56,99.43,99.47,1341200000.0
2008-02-26 21:00:00,99.47,99.58,99.41,99.565,1768200000.0
2008-02-26 21:30:00,99.56,99.78,99.555,99.665,2530400000.0
2008-02-26 22:00:00,99.665,99.74,99.61,99.72,2640100000.0
2008-02-26 22:30:00,99.72,99.75,99.665,99.71,1478100000.0
2008-02-26 23:00:00,99.71,99.84,99.67,99.78,1659200000.0
2008-02-26 23:30:00,99.78,99.79,99.7,99.71,2490400000.0
2008-02-27 00:00:00,99.71,100.12,99.655,99.805,16810600000.0
2008-02-27 00:30:00,99.805,99.96,99.67,99.935,26130900000.0
2008-02-27 01:00:00,99.935,99.97,99.79,99.87,23584700000.0
2008-02-27 01:30:00,99.87,99.87,99.73,99.815,22573700000.0
2008-02-27 02:00:00,99.81,99.81,99.69,99.72,11193000007.0
2008-02-27 02:30:00,99.72,99.8,99.665,99.67,10158500004.0
2008-02-27 03:00:00,99.67,99.805,99.67,99.73,7731700000.0
2008-02-27 03:30:00,99.73,99.735,99.65,99.69,9518099980.0
2008-02-27 04:00:00,99.69,99.725,99.61,99.66,9341199931.0
2008-02-27 04:30:00,99.66,99.69,99.6,99.63,14678399968.0
2008-02-27 05:00:00,99.63,99.76,99.585,99.68,23044900045.0
2008-02-27 05:30:00,99.68,99.72,99.63,99.69,5869400000.0
2008-02-27 06:00:00,99.69,99.7,99.6,99.63,11674800014.0
2008-02-27 06:30:00,99.63,99.68,99.555,99.66,9920800000.0
2008-02-27 07:00:00,99.66,99.74,99.65,99.73,9526499999.0
2008-02-27 07:30:00,99.73,99.805,99.65,99.71,15501899986.0
2008-02-27 08:00:00,99.71,99.97,99.7,99.82,24063499972.0
2008-02-27 08:30:00,99.82,99.89,99.73,99.79,24013000017.0
2008-02-27 09:00:00,99.79,100.02,99.74,100.0,29773500006.0
2008-02-27 09:30:00,100.0,100.04,99.835,99.86,22353300025.0
2008-02-27 10:00:00,99.86,99.87,99.74,99.83,5756200000.0
2008-02-27 10:30:00,99.83,99.87,99.43,99.535,8553200004.0
2008-02-27 11:00:00,99.535,99.62,99.43,99.51,3876200000.0
2008-02-27 11:30:00,99.51,99.645,99.47,99.535,6577600000.0
2008-02-27 12:00:00,99.535,99.59,99.435,99.57,5725700000.0
2008-02-27 12:30:00,99.565,99.63,99.5,99.63,6348800000.0
2008-02-27 13:00:00,99.63,99.64,99.4,99.42,5286500000.0
2008-02-27 13:30:00,99.42,99.58,99.405,99.56,2266200000.0
2008-02-27 14:00:00,99.56,99.66,99.5,99.5,2575500000.0
2008-02-27 14:30:00,99.5,99.56,99.42,99.52,3559800000.0
2008-02-27 15:00:00,99.52,99.59,99.47,99.53,12823499998.0
2008-02-27 15:30:00,99.53,99.6,99.42,99.525,8154000000.0
2008-02-27 16:00:00,99.525,99.6,99.5,99.565,21371799999.0
2008-02-27 16:30:00,99.565,99.71,99.5,99.56,23093700002.0
2008-02-27 17:00:00,99.56,99.755,99.52,99.63,18419100002.0
2008-02-27 17:30:00,99.635,99.9,99.62,99.865,19681800008.0
2008-02-27 18:00:00,99.86,100.005,99.82,99.93,21911000008.0
2008-02-27 18:30:00,99.93,100.06,99.93,99.98,23846100003.0
2008-02-27 19:00:00,99.98,100.085,99.935,100.07,23186999999.0
2008-02-27 19:30:00,100.07,100.1,100.01,100.01,18816199999.0
2008-02-27 20:00:00,100.01,100.075,99.98,100.01,20556100002.0
2008-02-27 20:30:00,100.01,100.04,99.97,100.0,23791400001.0
2008-02-27 21:00:00,100.0,100.06,99.95,100.02,28341500003.0
2008-02-27 21:30:00,100.02,100.18,100.005,100.175,14707000000.0
2008-02-27 22:00:00,100.175,100.2,100.08,100.16,15948300000.0
2008-02-27 22:30:00,100.16,100.23,100.12,100.15,15501500000.0
2008-02-27 23:00:00,100.15,100.19,100.09,100.13,9094724998.0
2008-02-27 23:30:00,100.13,100.165,100.105,100.13,7788502000.0
2008-02-28 00:00:00,100.13,100.15,100.05,100.11,26934352000.0
2008-02-28 00:30:00,100.11,100.125,99.98,100.025,10026600032.0
2008-02-28 01:00:00,100.025,100.2,100.02,100.115,17287800000.0
2008-02-28 01:30:00,100.115,100.15,100.055,100.07,10088200001.0
2008-02-28 02:00:00,100.07,100.08,99.96,100.03,16974100000.0
2008-02-28 02:30:00,100.03,100.05,99.98,100.04,19713999995.0
2008-02-28 03:00:00,100.04,100.08,99.965,100.07,20840500001.0
2008-02-28 03:30:00,100.065,100.1,100.02,100.03,9911799999.0
2008-02-28 04:00:00,100.03,100.055,99.935,99.95,19492000000.0
2008-02-28 04:30:00,99.95,100.05,99.91,100.01,19994300000.0
2008-02-28 05:00:00,100.03,100.06,99.955,100.0,21019500000.0
2008-02-28 05:30:00,100.0,100.1,99.99,100.04,19855300000.0
2008-02-28 06:00:00,100.04,100.06,99.995,100.02,21331800000.0
2008-02-28 06:30:00,100.02,100.08,100.015,100.08,15580700000.0
2008-02-28 07:00:00,100.08,100.135,99.98,100.02,18721999997.0
2008-02-28 07:30:00,100.02,100.095,99.97,100.08,22420900003.0
2008-02-28 08:00:00,100.08,100.095,99.96,99.97,15485100000.0
2008-02-28 08:30:00,99.97,99.995,99.91,99.97,13067300001.0
2008-02-28 09:00:00,99.97,100.035,99.9,100.03,10093900000.0
2008-02-28 09:30:00,100.03,100.22,100.01,100.2,18674599994.0
2008-02-28 10:00:00,100.2,100.255,100.115,100.17,15085899999.0
2008-02-28 10:30:00,100.17,100.3,100.07,100.21,11003900000.0
2008-02-28 11:00:00,100.21,100.25,100.09,100.14,9200900000.0
2008-02-28 11:30:00,100.14,100.22,100.075,100.18,5828799997.0
2008-02-28 12:00:00,100.18,100.22,100.035,100.15,7223100000.0
2008-02-28 12:30:00,100.15,100.27,100.05,100.24,6403900000.0
2008-02-28 13:00:00,100.24,100.35,100.17,100.23,3512000000.0
2008-02-28 13:30:00,100.23,100.24,100.145,100.215,5239700000.0
2008-02-28 14:00:00,100.215,100.26,100.12,100.205,5103000000.0
2008-02-28 14:30:00,100.205,100.24,100.115,100.19,4065300000.0
2008-02-28 15:00:00,100.19,100.2,100.065,100.175,4187399997.0
2008-02-28 15:30:00,100.175,100.215,99.96,100.005,5658900000.0
2008-02-28 16:00:00,100.005,100.16,99.99,100.1,2476700000.0
2008-02-28 16:30:00,100.1,100.15,100.03,100.15,2601400000.0
2008-02-28 17:00:00,100.15,100.21,100.03,100.2,2030300000.0
2008-02-28 17:30:00,100.2,100.5,100.14,100.45,3188700000.0
2008-02-28 18:00:00,100.45,100.52,100.265,100.35,3332800000.0
2008-02-28 18:30:00,100.35,100.37,100.26,100.29,2257100000.0
2008-02-28 19:00:00,100.29,100.36,100.215,100.28,3799700000.0
2008-02-28 19:30:00,100.28,100.405,100.23,100.39,2975200000.0
2008-02-28 20:00:00,100.38,100.425,100.21,100.23,2918200000.0
2008-02-28 20:30:00,100.23,100.3,100.15,100.28,2977800000.0
2008-02-28 21:00:00,100.28,100.405,100.24,100.32,1908200000.0
2008-02-28 21:30:00,100.32,100.38,100.26,100.305,2080000000.0
2008-02-28 22:00:00,100.305,100.33,100.2,100.22,2012900000.0
2008-02-28 22:30:00,100.22,100.34,100.18,100.32,2667000000.0
2008-02-28 23:00:00,100.32,100.37,100.24,100.295,3475100000.0
2008-02-28 23:30:00,100.295,100.315,100.12,100.155,7295600000.0
2008-02-29 00:00:00,100.155,100.22,100.07,100.14,34120100000.0
2008-02-29 00:30:00,100.14,100.165,100.0,100.08,11539300000.0
2008-02-29 01:00:00,100.08,100.14,100.05,100.12,6607600000.0
2008-02-29 01:30:00,100.12,100.135,99.6,99.81,21141300003.0
2008-02-29 02:00:00,99.81,99.85,99.645,99.665,28420300091.0
2008-02-29 02:30:00,99.665,99.71,99.425,99.455,21877700030.0
2008-02-29 03:00:00,99.455,99.715,99.44,99.675,20993800036.0
2008-02-29 03:30:00,99.675,99.715,99.505,99.56,22264100020.0
2008-02-29 04:00:00,99.56,99.66,99.505,99.64,24849600008.0
2008-02-29 04:30:00,99.64,99.725,99.58,99.725,33147700018.0
2008-02-29 05:00:00,99.725,99.77,99.65,99.655,35187200000.0
2008-02-29 05:30:00,99.655,99.745,99.605,99.725,24942100000.0
2008-02-29 06:00:00,99.725,99.735,99.635,99.695,10258700007.0
2008-02-29 06:30:00,99.695,99.855,99.69,99.825,11521100009.0
2008-02-29 07:00:00,99.825,99.835,99.655,99.67,31094600057.0
2008-02-29 07:30:00,99.675,99.745,99.605,99.73,25315499974.0
2008-02-29 08:00:00,99.73,99.745,99.575,99.67,21144299969.0
2008-02-29 08:30:00,99.66,99.72,99.515,99.57,12229200000.0
2008-02-29 09:00:00,99.565,99.655,99.51,99.63,17464999997.0
2008-02-29 09:30:00,99.63,99.665,99.345,99.56,9812099997.0
2008-02-29 10:00:00,99.56,99.615,99.365,99.445,13351500002.0
2008-02-29 10:30:00,99.445,99.565,99.415,99.525,19202000032.0
2008-02-29 11:00:00,99.525,99.585,99.435,99.56,14780799992.0
2008-02-29 11:30:00,99.56,99.69,99.505,99.53,10378100001.0
2008-02-29 12:00:00,99.535,99.65,99.495,99.525,6366800001.0
2008-02-29 12:30:00,99.525,99.745,99.43,99.69,2476900000.0
2008-02-29 13:00:00,99.69,99.9,99.53,99.76,3671299995.0
2008-02-29 13:30:00,99.76,99.76,99.49,99.61,3409399998.0
2008-02-29 14:00:00,99.61,99.64,99.455,99.49,5954399998.0
2008-02-29 14:30:00,99.49,99.57,99.275,99.415,6763599999.0
2008-02-29 15:00:00,99.415,99.56,99.395,99.445,5438999999.0
2008-02-29 15:30:00,99.445,99.64,99.405,99.59,6596300002.0
2008-02-29 16:00:00,99.59,99.65,99.49,99.53,4094400000.0
2008-02-29 16:30:00,99.53,99.625,99.405,99.53,10425900000.0
2008-02-29 17:00:00,99.53,99.63,99.41,99.5,9198000000.0
2008-02-29 17:30:00,99.5,99.75,99.445,99.73,4094500000.0
2008-02-29 18:00:00,99.72,99.82,99.63,99.795,3562600000.0
2008-02-29 18:30:00,99.8,99.98,99.795,99.84,2859000000.0
2008-02-29 19:00:00,99.84,100.0,99.73,99.91,4518200000.0
2008-02-29 19:30:00,99.91,99.93,99.77,99.84,2510100000.0
2008-02-29 20:00:00,99.84,99.95,99.77,99.85,2073700000.0
2008-02-29 20:30:00,99.85,99.87,99.725,99.725,10967399996.0
2008-02-29 21:00:00,99.725,99.775,99.675,99.705,3618800000.0
2008-02-29 21:30:00,99.71,99.765,99.64,99.66,3462900000.0
2008-02-29 22:00:00,99.655,99.76,99.61,99.74,2984500000.0
2008-02-29 22:30:00,99.74,99.795,99.645,99.72,14752400000.0
2008-02-29 23:00:00,99.72,99.755,99.695,99.715,18858800000.0
2008-02-29 23:30:00,99.717,99.743,99.592,99.604,19204200000.0
2008-03-03 00:00:00,99.607,99.628,99.37,99.37,10941099999.0
2008-03-03 00:30:00,99.37,99.88,99.37,99.76,7348700000.0
2008-03-03 01:00:00,99.76,99.98,99.72,99.81,4442300000.0
2008-03-03 01:30:00,99.81,99.85,99.69,99.7,4729100000.0
2008-03-03 02:00:00,99.7,99.75,99.5,99.59,29311600001.0
2008-03-03 02:30:00,99.59,99.76,99.54,99.64,19261699999.0
2008-03-03 03:00:00,99.64,99.7,99.58,99.63,27829500000.0
2008-03-03 03:30:00,99.63,99.69,99.54,99.65,33637700000.0
2008-03-03 04:00:00,99.65,99.67,99.54,99.64,19271500001.0
2008-03-03 04:30:00,99.64,99.66,99.57,99.65,31358200000.0
2008-03-03 05:00:00,99.65,99.66,99.59,99.65,25528399999.0
2008-03-03 05:30:00,99.65,99.72,99.57,99.68,18353400000.0
2008-03-03 06:00:00,99.685,99.76,99.68,99.73,9668100000.0
2008-03-03 06:30:00,99.73,99.89,99.7,99.85,15027000000.0
2008-03-03 07:00:00,99.85,99.85,99.77,99.77,27702500000.0
2008-03-03 07:30:00,99.77,99.81,99.64,99.73,19118100000.0
2008-03-03 08:00:00,99.74,99.79,99.56,99.68,27280999997.0
2008-03-03 08:30:00,99.68,99.71,99.42,99.5,29611200000.0
2008-03-03 09:00:00,99.495,99.54,99.15,99.2,29604799967.0
2008-03-03 09:30:00,99.2,99.36,99.03,99.03,6370500000.0
2008-03-03 10:00:00,99.03,99.21,99.0,99.12,6396100000.0
2008-03-03 10:30:00,99.12,99.19,99.01,99.14,6590400000.0
2008-03-03 11:00:00,99.14,99.16,99.06,99.15,10888099998.0
2008-03-03 11:30:00,99.15,99.3,99.14,99.175,4693100000.0
2008-03-03 12:00:00,99.18,99.18,98.91,99.01,2727100000.0
2008-03-03 12:30:00,99.01,99.105,98.915,98.93,2382700000.0
2008-03-03 13:00:00,98.93,99.045,98.87,99.02,2082600000.0
2008-03-03 13:30:00,99.03,99.07,98.82,99.065,2281900000.0
2008-03-03 14:00:00,99.065,99.12,99.01,99.12,2218200000.0
2008-03-03 14:30:00,99.12,99.23,99.02,99.22,2249800000.0
2008-03-03 15:00:00,99.22,99.42,99.21,99.38,3285500000.0
2008-03-03 15:30:00,99.38,99.45,99.32,99.43,2467400000.0
2008-03-03 16:00:00,99.43,99.59,99.43,99.49,2789600000.0
2008-03-03 16:30:00,99.5,99.55,99.41,99.49,2239699998.0
2008-03-03 17:00:00,99.48,99.66,99.34,99.39,3509400000.0
2008-03-03 17:30:00,99.39,99.39,99.17,99.2,3381900000.0
2008-03-03 18:00:00,99.2,99.2,99.01,99.1,3683400000.0
2008-03-03 18:30:00,99.1,99.31,99.1,99.27,3247400000.0
2008-03-03 19:00:00,99.27,99.29,99.165,99.2,3435600000.0
2008-03-03 19:30:00,99.2,99.32,99.19,99.31,1760300000.0
2008-03-03 20:00:00,99.31,99.34,99.23,99.295,2008500000.0
2008-03-03 20:30:00,99.295,99.3,99.18,99.19,3083200000.0
2008-03-03 21:00:00,99.19,99.19,98.97,98.98,2549200000.0
2008-03-03 21:30:00,98.99,99.06,98.93,98.95,2516500000.0
2008-03-03 22:00:00,98.95,98.985,98.75,98.975,4843700001.0
2008-03-03 22:30:00,98.975,99.1,98.95,99.075,4970700000.0
2008-03-03 23:00:00,99.075,99.235,99.05,99.21,2927200000.0
2008-03-03 23:30:00,99.21,99.29,99.2,99.265,3629500000.0
2008-03-04 00:00:00,99.265,99.38,99.205,99.34,7402000000.0
2008-03-04 00:30:00,99.34,99.34,99.21,99.235,29153000000.0
2008-03-04 01:00:00,99.235,99.4,99.23,99.345,38796300000.0
2008-03-04 01:30:00,99.345,99.45,99.3,99.41,28820200001.0
2008-03-04 02:00:00,99.41,99.47,99.28,99.315,18224200000.0
2008-03-04 02:30:00,99.315,99.38,99.245,99.38,16902700000.0
2008-03-04 03:00:00,99.375,99.39,99.255,99.29,11203900000.0
2008-03-04 03:30:00,99.29,99.43,99.255,99.36,7329200000.0
2008-03-04 04:00:00,99.36,99.37,99.265,99.31,4754700000.0
2008-03-04 04:30:00,99.31,99.37,99.27,99.36,2698200000.0
2008-03-04 05:00:00,99.36,99.41,99.28,99.28,20852600000.0
2008-03-04 05:30:00,99.28,99.315,99.11,99.275,37554800000.0
2008-03-04 06:00:00,99.27,99.285,99.15,99.195,25529100000.0
2008-03-04 06:30:00,99.195,99.23,99.095,99.19,35589300000.0
2008-03-04 07:00:00,99.13,99.18,99.125,99.17,37172100000.0
2008-03-04 07:30:00,99.17,99.33,99.15,99.18,48147000000.0
2008-03-04 08:00:00,99.18,99.32,99.18,99.295,10732200000.0
2008-03-04 08:30:00,99.295,99.44,99.285,99.285,9418900000.0
2008-03-04 09:00:00,99.285,99.285,99.065,99.23,15197700000.0
2008-03-04 09:30:00,99.23,99.3,99.045,99.12,6220000000.0
2008-03-04 10:00:00,99.12,99.2,99.02,99.13,2899000000.0
2008-03-04 10:30:00,99.13,99.33,99.11,99.28,2434300000.0
2008-03-04 11:00:00,99.28,99.35,99.225,99.31,3167400000.0
2008-03-04 11:30:00,99.31,99.36,99.2,99.32,3823600000.0
2008-03-04 12:00:00,99.32,99.4,99.29,99.3,3155100000.0
2008-03-04 12:30:00,99.3,99.48,99.185,99.47,3666000000.0
2008-03-04 13:00:00,99.47,99.57,99.43,99.47,2633400000.0
2008-03-04 13:30:00,99.47,99.52,99.37,99.4,2416300000.0
2008-03-04 14:00:00,99.4,99.445,99.27,99.42,2721200000.0
2008-03-04 14:30:00,99.42,99.52,99.395,99.43,2280600000.0
2008-03-04 15:00:00,99.43,99.48,99.36,99.47,2158900000.0
2008-03-04 15:30:00,99.47,99.65,99.46,99.62,2571600000.0
2008-03-04 16:00:00,99.61,99.63,99.41,99.51,2611400000.0
2008-03-04 16:30:00,99.51,99.57,99.44,99.57,3097200000.0
2008-03-04 17:00:00,99.57,99.72,99.54,99.59,2525000000.0
2008-03-04 17:30:00,99.59,99.61,99.39,99.4,2545400000.0
2008-03-04 18:00:00,99.4,99.42,99.225,99.3,2374900000.0
2008-03-04 18:30:00,99.3,99.325,99.14,99.155,2702500000.0
2008-03-04 19:00:00,99.155,99.39,99.12,99.37,2127200000.0
2008-03-04 19:30:00,99.37,99.4,99.295,99.38,2125400000.0
2008-03-04 20:00:00,99.38,99.51,99.26,99.44,3009600000.0
2008-03-04 20:30:00,99.44,99.47,99.29,99.39,2822900000.0
2008-03-04 21:00:00,99.39,99.44,99.305,99.37,2753200000.0
2008-03-04 21:30:00,99.37,99.55,99.31,99.52,2653700000.0
2008-03-04 22:00:00,99.595,99.71,99.49,99.545,3110100000.0
2008-03-04 22:30:00,99.545,99.67,99.51,99.54,3359100000.0
2008-03-04 23:00:00,99.54,99.58,99.49,99.52,11327500000.0
2008-03-04 23:30:00,99.52,99.62,99.5,99.575,17569800000.0
2008-03-05 00:00:00,99.575,99.59,99.48,99.56,34285100000.0
2008-03-05 00:30:00,99.56,99.605,99.48,99.52,36702100000.0
2008-03-05 01:00:00,99.52,99.545,99.4,99.41,37725200000.0
2008-03-05 01:30:00,99.41,99.49,99.39,99.45,21232100000.0
2008-03-05 02:00:00,99.45,99.57,99.445,99.475,26409600209.0
2008-03-05 02:30:00,99.475,99.55,99.425,99.48,34963500073.0
2008-03-05 03:00:00,99.48,99.565,99.44,99.52,38319100003.0
2008-03-05 03:30:00,99.52,99.555,99.46,99.52,39526800008.0
2008-03-05 04:00:00,99.52,99.54,99.46,99.5,20865600000.0
2008-03-05 04:30:00,99.5,99.565,99.46,99.515,25495200000.0
2008-03-05 05:00:00,99.515,99.53,99.43,99.51,21113600000.0
2008-03-05 05:30:00,99.51,99.53,99.44,99.5,30499600000.0
2008-03-05 06:00:00,99.5,99.52,99.425,99.47,34405700000.0
2008-03-05 06:30:00,99.47,99.55,99.44,99.52,32898500000.0
2008-03-05 07:00:00,99.52,99.6,99.49,99.58,19871000000.0
2008-03-05 07:30:00,99.58,99.58,99.495,99.53,10992000000.0
2008-03-05 08:00:00,99.53,99.57,99.46,99.545,12404600000.0
2008-03-05 08:30:00,99.54,99.74,99.54,99.63,16071900000.0
2008-03-05 09:00:00,99.63,99.76,99.545,99.63,12729000000.0
2008-03-05 09:30:00,99.63,99.75,99.615,99.71,7082700000.0
2008-03-05 10:00:00,99.69,99.69,99.465,99.61,4004500000.0
2008-03-05 10:30:00,99.61,99.67,99.43,99.54,3257100000.0
2008-03-05 11:00:00,99.54,99.63,99.51,99.58,2364200000.0
2008-03-05 11:30:00,99.58,99.61,99.5,99.58,3784300000.0
2008-03-05 12:00:00,99.58,99.765,99.555,99.67,3247700000.0
2008-03-05 12:30:00,99.67,99.72,99.56,99.65,3774900000.0
2008-03-05 13:00:00,99.65,99.73,99.62,99.67,5966400000.0
2008-03-05 13:30:00,99.67,99.82,99.63,99.77,2942800000.0
2008-03-05 14:00:00,99.77,99.82,99.68,99.75,5436100000.0
2008-03-05 14:30:00,99.75,99.81,99.7,99.73,3646900000.0
2008-03-05 15:00:00,99.73,99.87,99.58,99.82,14695620001.0
2008-03-05 15:30:00,99.82,99.95,99.74,99.885,12412510000.0
2008-03-05 16:00:00,99.89,100.14,99.81,100.13,15704380001.0
2008-03-05 16:30:00,100.13,100.14,99.94,99.99,14564140002.0
2008-03-05 17:00:00,99.99,100.24,99.95,100.15,14675880002.0
2008-03-05 17:30:00,100.15,100.4,100.14,100.35,13416850002.0
2008-03-05 18:00:00,100.35,100.38,100.25,100.34,12931080002.0
2008-03-05 18:30:00,100.34,100.49,100.31,100.32,9557209999.0
2008-03-05 19:00:00,100.32,100.43,100.15,100.21,11667110000.0
2008-03-05 19:30:00,100.21,100.43,100.21,100.36,7961860001.0
2008-03-05 20:00:00,100.36,100.44,100.245,100.34,7631540000.0
2008-03-05 20:30:00,100.34,100.34,100.15,100.27,13016610001.0
2008-03-05 21:00:00,100.27,100.34,100.19,100.28,7253660000.0
2008-03-05 21:30:00,100.28,100.33,100.23,100.27,10172969999.0
2008-03-05 22:00:00,100.27,100.34,100.18,100.23,19601459994.0
2008-03-05 22:30:00,100.23,100.31,100.2,100.3,21399380000.0
2008-03-05 23:00:00,100.3,100.42,100.28,100.42,36631500000.0
2008-03-05 23:30:00,100.42,100.45,100.28,100.3,39870629991.0
2008-03-06 00:00:00,100.3,100.3,100.21,100.25,11348430000.0
2008-03-06 00:30:00,100.25,100.36,100.25,100.29,42482000000.0
2008-03-06 01:00:00,100.29,100.37,100.23,100.31,37492800000.0
2008-03-06 01:30:00,100.31,100.32,100.22,100.28,47432700000.0
2008-03-06 02:00:00,100.28,100.3,100.115,100.14,39616200000.0
2008-03-06 02:30:00,100.14,100.23,100.105,100.14,34616600000.0
2008-03-06 03:00:00,100.14,100.16,100.06,100.07,19211300000.0
2008-03-06 03:30:00,100.07,100.12,100.03,100.1,15872300000.0
2008-03-06 04:00:00,100.1,100.15,100.06,100.14,17172300000.0
2008-03-06 04:30:00,100.14,100.15,100.1,100.13,10176500000.0
2008-03-06 05:00:00,100.13,100.22,100.07,100.13,10155200000.0
2008-03-06 05:30:00,100.13,100.19,100.11,100.14,9072900000.0
2008-03-06 06:00:00,100.14,100.15,100.08,100.11,11914300000.0
2008-03-06 06:30:00,100.11,100.15,100.1,100.14,4487700000.0
2008-03-06 07:00:00,100.14,100.2,100.125,100.165,21071000000.0
2008-03-06 07:30:00,100.165,100.24,100.14,100.215,20768200000.0
2008-03-06 08:00:00,100.215,100.23,100.12,100.19,17609600000.0
2008-03-06 08:30:00,100.19,100.205,100.055,100.155,6099300000.0
2008-03-06 09:00:00,100.155,100.21,100.105,100.175,5638300000.0
2008-03-06 09:30:00,100.175,100.295,100.06,100.14,2736000000.0
2008-03-06 10:00:00,100.14,100.24,100.07,100.15,2924000000.0
2008-03-06 10:30:00,100.15,100.3,100.12,100.25,3423300000.0
2008-03-06 11:00:00,100.25,100.34,100.24,100.31,2171000000.0
2008-03-06 11:30:00,100.31,100.35,100.24,100.29,3047800000.0
2008-03-06 12:00:00,100.29,100.395,100.225,100.275,4311500000.0
2008-03-06 12:30:00,100.28,100.31,100.15,100.17,4203800000.0
2008-03-06 13:00:00,100.17,100.27,100.16,100.21,6196500000.0
2008-03-06 13:30:00,100.21,100.26,100.15,100.15,7928430000.0
2008-03-06 14:00:00,100.16,100.32,100.15,100.23,5009600000.0
2008-03-06 14:30:00,100.24,100.3,100.18,100.25,5176100000.0
2008-03-06 15:00:00,100.25,100.305,100.07,100.115,3594300000.0
2008-03-06 15:30:00,100.115,100.37,100.03,100.32,4537200000.0
2008-03-06 16:00:00,100.335,100.38,100.2,100.23,6733900000.0
2008-03-06 16:30:00,100.23,100.27,100.17,100.26,2413300000.0
2008-03-06 17:00:00,100.26,100.37,100.16,100.2,2721400000.0
2008-03-06 17:30:00,100.2,100.33,100.14,100.175,3555300000.0
2008-03-06 18:00:00,100.18,100.28,100.13,100.22,2704600000.0
2008-03-06 18:30:00,100.22,100.24,100.11,100.175,2571500000.0
2008-03-06 19:00:00,100.175,100.19,100.03,100.08,2497600000.0
2008-03-06 19:30:00,100.08,100.34,100.05,100.31,3232600000.0
2008-03-06 20:00:00,100.31,100.35,100.19,100.26,2081000000.0
2008-03-06 20:30:00,100.26,100.37,100.24,100.36,1846200000.0
2008-03-06 21:00:00,100.36,100.5,100.325,100.35,2459000000.0
2008-03-06 21:30:00,100.35,100.53,100.31,100.37,2360200000.0
2008-03-06 22:00:00,100.37,100.5,100.31,100.39,2032200000.0
2008-03-06 22:30:00,100.39,100.41,100.27,100.35,2919400000.0
2008-03-06 23:00:00,100.35,100.44,100.27,100.37,6543200000.0
2008-03-06 23:30:00,100.37,100.42,100.34,100.39,4114900000.0
2008-03-07 00:00:00,100.39,100.39,100.25,100.33,16606900000.0
2008-03-07 00:30:00,100.33,100.43,100.31,100.39,14281100000.0
2008-03-07 01:00:00,100.39,100.5,100.34,100.35,21436900000.0
2008-03-07 01:30:00,100.35,100.38,100.27,100.325,13737100000.0
2008-03-07 02:00:00,100.325,100.505,100.325,100.39,14438900000.0
2008-03-07 02:30:00,100.39,100.53,100.38,100.47,4771900002.0
2008-03-07 03:00:00,100.47,100.54,100.445,100.445,17141299999.0
2008-03-07 03:30:00,100.445,100.57,100.425,100.5,22928000001.0
2008-03-07 04:00:00,100.5,100.53,100.425,100.455,17623100000.0
2008-03-07 04:30:00,100.455,100.53,100.45,100.46,10030600000.0
2008-03-07 05:00:00,100.46,100.51,100.42,100.47,4117300000.0
2008-03-07 05:30:00,100.47,100.515,100.45,100.48,2728600000.0
2008-03-07 06:00:00,100.48,100.525,100.43,100.505,18303700000.0
2008-03-07 06:30:00,100.505,100.58,100.47,100.54,16609200000.0
2008-03-07 07:00:00,100.54,100.56,100.45,100.455,16950100000.0
2008-03-07 07:30:00,100.455,100.48,100.39,100.435,15256299988.0
2008-03-07 08:00:00,100.43,100.48,100.38,100.445,4269000000.0
2008-03-07 08:30:00,100.445,100.45,100.205,100.26,8122000000.0
2008-03-07 09:00:00,100.26,100.37,100.1,100.13,5016400000.0
2008-03-07 09:30:00,100.13,100.21,100.07,100.11,3034900000.0
2008-03-07 10:00:00,100.11,100.225,99.97,100.07,2905300000.0
2008-03-07 10:30:00,100.07,100.09,99.91,99.955,4686100000.0
2008-03-07 11:00:00,99.955,100.08,99.81,99.95,6610200000.0
2008-03-07 11:30:00,99.95,100.12,99.86,99.92,3378300000.0
2008-03-07 12:00:00,99.92,99.98,99.795,99.86,4434700000.0
2008-03-07 12:30:00,99.865,99.97,99.835,99.955,4902700000.0
2008-03-07 13:00:00,99.955,100.06,99.91,100.0,2802800000.0
2008-03-07 13:30:00,100.0,100.02,99.87,99.95,4098000000.0
2008-03-07 14:00:00,99.96,100.16,99.9,100.13,4676000000.0
2008-03-07 14:30:00,100.13,100.16,99.95,100.02,3289300000.0
2008-03-07 15:00:00,100.02,100.18,99.94,100.03,6936600000.0
2008-03-07 15:30:00,100.03,100.21,99.755,100.19,5027500000.0
2008-03-07 16:00:00,100.19,100.3,100.04,100.105,3429000000.0
2008-03-07 16:30:00,100.105,100.2,99.91,99.99,5197800000.0
2008-03-07 17:00:00,99.99,100.29,99.89,100.26,3190400000.0
2008-03-07 17:30:00,100.26,100.55,100.25,100.46,3708100001.0
2008-03-07 18:00:00,100.45,100.5,100.23,100.31,2698200000.0
2008-03-07 18:30:00,100.31,100.39,100.12,100.18,2812300000.0
2008-03-07 19:00:00,100.17,100.24,100.11,100.14,2227400000.0
2008-03-07 19:30:00,100.14,100.22,100.07,100.22,2083400000.0
2008-03-07 20:00:00,100.22,100.24,100.02,100.05,2599700000.0
2008-03-07 20:30:00,100.05,100.07,99.91,99.92,2692500000.0
2008-03-07 21:00:00,99.92,100.1,99.905,100.05,2667300000.0
2008-03-07 21:30:00,100.05,100.165,99.99,100.155,17538599997.0
2008-03-07 22:00:00,100.155,100.435,100.115,100.3,36726400005.0
2008-03-07 22:30:00,100.3,100.395,100.19,100.235,44716100031.0
2008-03-07 23:00:00,100.24,100.245,100.124,100.148,15673300001.0
2008-03-07 23:30:00,100.168,100.213,100.086,100.147,14350600000.0
2008-03-09 23:00:00,100.142,100.204,99.969,100.135,12425300000.0
2008-03-09 23:30:00,100.156,100.219,100.021,100.181,12506300000.0
2008-03-10 00:00:00,100.162,100.195,100.0,100.14,22020600000.0
2008-03-10 00:30:00,100.14,100.27,100.09,100.125,10832600000.0
2008-03-10 01:00:00,100.125,100.21,100.05,100.16,7830000000.0
2008-03-10 01:30:00,100.16,100.31,100.12,100.17,18794400017.0
2008-03-10 02:00:00,100.23,100.31,100.18,100.23,19000400004.0
2008-03-10 02:30:00,100.23,100.25,100.12,100.17,11689600003.0
2008-03-10 03:00:00,100.17,100.23,100.12,100.21,14648100003.0
2008-03-10 03:30:00,100.22,100.24,100.1,100.11,16634100000.0
2008-03-10 04:00:00,100.11,100.16,100.02,100.1,22763300007.0
2008-03-10 04:30:00,100.1,100.18,100.08,100.16,13728199996.0
2008-03-10 05:00:00,100.16,100.21,100.12,100.18,6964600003.0
2008-03-10 05:30:00,100.18,100.18,100.08,100.12,9513900000.0
2008-03-10 06:00:00,100.12,100.18,100.05,100.16,10620800000.0
2008-03-10 06:30:00,100.14,100.16,99.99,100.07,11839199998.0
2008-03-10 07:00:00,100.07,100.11,99.99,100.01,10464100000.0
2008-03-10 07:30:00,100.01,100.07,99.9,99.95,12090599999.0
2008-03-10 08:00:00,99.95,99.99,99.92,99.94,7232400000.0
2008-03-10 08:30:00,99.94,99.98,99.775,99.9,8971300001.0
2008-03-10 09:00:00,99.9,100.02,99.785,100.01,4069000000.0
2008-03-10 09:30:00,100.01,100.06,99.91,99.97,1859300000.0
2008-03-10 10:00:00,99.97,100.17,99.92,99.94,2578900000.0
2008-03-10 10:30:00,99.94,100.0,99.835,99.835,2654700000.0
2008-03-10 11:00:00,99.835,99.91,99.76,99.83,5318900000.0
2008-03-10 11:30:00,99.83,99.88,99.69,99.71,5378300000.0
2008-03-10 12:00:00,99.71,99.94,99.71,99.85,2199500000.0
2008-03-10 12:30:00,99.85,99.89,99.74,99.86,2524100000.0
2008-03-10 13:00:00,99.86,100.015,99.82,99.835,8127300000.0
2008-03-10 13:30:00,99.83,99.935,99.775,99.89,5889600000.0
2008-03-10 14:00:00,99.885,100.11,99.875,99.98,2337600000.0
2008-03-10 14:30:00,99.98,100.0,99.8,99.97,2331200000.0
2008-03-10 15:00:00,99.96,100.07,99.9,100.05,2455900000.0
2008-03-10 15:30:00,100.05,100.05,99.84,99.895,3998400000.0
2008-03-10 16:00:00,99.895,100.05,99.895,100.04,2792400000.0
2008-03-10 16:30:00,100.04,100.18,100.025,100.12,2679500000.0
2008-03-10 17:00:00,100.11,100.21,100.015,100.03,2575600000.0
2008-03-10 17:30:00,100.03,100.08,99.785,99.89,2450200000.0
2008-03-10 18:00:00,99.89,99.97,99.79,99.86,2790200000.0
2008-03-10 18:30:00,99.86,100.01,99.84,99.97,2717700000.0
2008-03-10 19:00:00,99.97,100.02,99.875,99.91,2143600000.0
2008-03-10 19:30:00,99.91,99.98,99.88,99.88,2603400000.0
2008-03-10 20:00:00,99.88,99.97,99.8,99.91,2393500000.0
2008-03-10 20:30:00,99.91,100.05,99.88,99.95,2682300000.0
2008-03-10 21:00:00,99.95,99.97,99.82,99.89,6039100000.0
2008-03-10 21:30:00,99.895,99.96,99.79,99.8,2735200000.0
2008-03-10 22:00:00,99.8,99.96,99.78,99.87,4007400000.0
2008-03-10 22:30:00,99.87,99.88,99.76,99.79,6854400000.0
2008-03-10 23:00:00,99.79,99.805,99.685,99.795,12779300000.0
2008-03-10 23:30:00,99.795,99.84,99.77,99.82,37779700000.0
2008-03-11 00:00:00,99.82,99.88,99.78,99.87,45327700000.0
2008-03-11 00:30:00,99.87,99.995,99.77,99.96,47349800000.0
2008-03-11 01:00:00,99.955,99.97,99.79,99.86,42025500000.0
2008-03-11 01:30:00,99.86,99.875,99.525,99.56,28774100000.0
2008-03-11 02:00:00,99.56,99.735,99.54,99.69,25288500000.0
2008-03-11 02:30:00,99.69,99.81,99.66,99.685,31450599999.0
2008-03-11 03:00:00,99.685,99.92,99.685,99.875,29519300000.0
2008-03-11 03:30:00,99.875,99.89,99.71,99.8,32046500000.0
2008-03-11 04:00:00,99.8,99.89,99.735,99.87,33953500000.0
2008-03-11 04:30:00,99.87,99.93,99.76,99.82,30290700000.0
2008-03-11 05:00:00,99.82,99.85,99.755,99.82,23346100000.0
2008-03-11 05:30:00,99.82,99.85,99.715,99.755,20437400000.0
2008-03-11 06:00:00,99.755,99.81,99.715,99.81,11724000000.0
2008-03-11 06:30:00,99.81,99.93,99.805,99.91,10348200000.0
2008-03-11 07:00:00,99.91,99.95,99.78,99.88,24595299997.0
2008-03-11 07:30:00,99.88,100.07,99.81,99.98,19404699996.0
2008-03-11 08:00:00,99.98,100.11,99.845,99.985,32714899998.0
2008-03-11 08:30:00,99.98,99.99,99.91,99.95,16281500000.0
2008-03-11 09:00:00,99.95,100.12,99.94,100.03,21749900000.0
2008-03-11 09:30:00,100.03,100.1,99.95,100.01,3407300000.0
2008-03-11 10:00:00,100.01,100.02,99.82,99.84,6137200000.0
2008-03-11 10:30:00,99.84,99.98,99.83,99.94,3065400000.0
2008-03-11 11:00:00,99.95,100.26,99.905,100.23,4385200000.0
2008-03-11 11:30:00,100.23,100.38,100.19,100.195,5649600000.0
2008-03-11 12:00:00,100.195,100.42,100.195,100.3,6249000001.0
2008-03-11 12:30:00,100.3,100.5,100.25,100.44,7947900000.0
2008-03-11 13:00:00,100.44,100.55,100.39,100.475,5110700000.0
2008-03-11 13:30:00,100.48,100.57,100.44,100.47,3571300000.0
2008-03-11 14:00:00,100.47,100.5,100.315,100.315,4545100000.0
2008-03-11 14:30:00,100.315,100.74,100.015,100.145,6252100000.0
2008-03-11 15:00:00,100.145,100.39,100.09,100.25,4184600000.0
2008-03-11 15:30:00,100.25,100.34,100.0,100.12,4725100000.0
2008-03-11 16:00:00,100.12,100.21,100.0,100.19,5013300000.0
2008-03-11 16:30:00,100.2,100.23,99.98,99.99,3242800000.0
2008-03-11 17:00:00,99.99,100.04,99.85,99.97,3363100000.0
2008-03-11 17:30:00,99.98,99.99,99.85,99.93,3458500000.0
2008-03-11 18:00:00,99.93,100.05,99.795,100.02,2652600000.0
2008-03-11 18:30:00,100.02,100.02,99.855,99.95,3540400000.0
2008-03-11 19:00:00,99.95,100.06,99.84,100.02,3235100000.0
2008-03-11 19:30:00,100.02,100.06,99.88,99.99,3842400000.0
2008-03-11 20:00:00,99.99,100.01,99.915,99.97,3112600000.0
2008-03-11 20:30:00,99.97,100.15,99.91,100.04,4147300000.0
2008-03-11 21:00:00,100.04,100.12,99.94,99.98,4444300000.0
2008-03-11 21:30:00,99.98,100.07,99.9,100.045,2855200002.0
2008-03-11 22:00:00,100.045,100.15,100.0,100.045,7970799999.0
2008-03-11 22:30:00,100.045,100.11,100.015,100.03,9858700000.0
2008-03-11 23:00:00,100.03,100.11,99.96,100.0,30248600000.0
2008-03-11 23:30:00,100.0,100.12,99.995,100.085,49162400000.0
2008-03-12 00:00:00,100.095,100.175,99.91,100.02,27777899997.0
2008-03-12 00:30:00,100.02,100.12,99.99,100.05,12432899999.0
2008-03-12 01:00:00,100.05,100.14,100.02,100.08,28872300000.0
2008-03-12 01:30:00,100.08,100.13,99.97,99.995,42423200000.0
2008-03-12 02:00:00,99.995,100.105,99.98,100.075,34324500000.0
2008-03-12 02:30:00,100.08,100.1,99.94,100.0,41519899996.0
2008-03-12 03:00:00,100.0,100.13,99.93,99.96,14642900006.0
2008-03-12 03:30:00,99.97,100.08,99.97,100.06,16704700000.0
2008-03-12 04:00:00,100.06,100.07,99.945,99.98,23810300002.0
2008-03-12 04:30:00,99.98,100.03,99.91,99.98,26958500004.0
2008-03-12 05:00:00,99.98,100.05,99.97,100.03,30693700000.0
2008-03-12 05:30:00,100.03,100.05,99.935,99.965,45796500001.0
2008-03-12 06:00:00,99.965,100.03,99.89,99.94,27429400000.0
2008-03-12 06:30:00,99.94,100.02,99.91,99.965,35410699998.0
2008-03-12 07:00:00,99.965,100.07,99.93,100.02,33909500000.0
2008-03-12 07:30:00,100.02,100.02,99.87,99.97,24843900000.0
2008-03-12 08:00:00,99.97,100.04,99.855,99.89,31742099976.0
2008-03-12 08:30:00,99.89,100.01,99.84,99.96,12113999993.0
2008-03-12 09:00:00,99.96,100.07,99.915,99.97,16644100001.0
2008-03-12 09:30:00,99.97,100.21,99.97,100.13,12827500000.0
2008-03-12 10:00:00,100.13,100.215,100.06,100.09,9535400000.0
2008-03-12 10:30:00,100.09,100.155,100.0,100.1,5709000000.0
2008-03-12 11:00:00,100.105,100.23,100.055,100.16,4717100000.0
2008-03-12 11:30:00,100.16,100.27,100.13,100.19,2380200000.0
2008-03-12 12:00:00,100.19,100.38,100.105,100.195,3077300000.0
2008-03-12 12:30:00,100.19,100.27,100.025,100.04,2611300000.0
2008-03-12 13:00:00,100.04,100.33,100.03,100.24,2818700000.0
2008-03-12 13:30:00,100.24,100.27,100.12,100.21,3009400000.0
2008-03-12 14:00:00,100.21,100.32,100.13,100.21,3509600000.0
2008-03-12 14:30:00,100.21,100.3,100.14,100.185,2568800000.0
2008-03-12 15:00:00,100.185,100.25,100.11,100.21,2505100000.0
2008-03-12 15:30:00,100.21,100.26,100.09,100.22,1787400000.0
2008-03-12 16:00:00,100.22,100.3,100.17,100.2,24691699998.0
2008-03-12 16:30:00,100.2,100.27,100.1,100.22,36254699978.0
2008-03-12 17:00:00,100.22,100.38,100.2,100.3,4327500000.0
2008-03-12 17:30:00,100.3,100.37,100.1,100.19,2387000000.0
2008-03-12 18:00:00,100.19,100.37,100.17,100.28,5046100000.0
2008-03-12 18:30:00,100.28,100.33,100.17,100.22,14110300001.0
2008-03-12 19:00:00,100.22,100.32,100.165,100.18,13207500000.0
2008-03-12 19:30:00,100.18,100.25,100.12,100.16,10535300000.0
2008-03-12 20:00:00,100.16,100.34,100.13,100.28,8898800001.0
2008-03-12 20:30:00,100.28,100.34,100.16,100.21,12444300000.0
2008-03-12 21:00:00,100.21,100.37,100.125,100.18,15493200000.0
2008-03-12 21:30:00,100.18,100.27,100.09,100.23,21267600000.0
2008-03-12 22:00:00,100.23,100.38,100.14,100.28,15487100003.0
2008-03-12 22:30:00,100.28,100.34,100.21,100.29,7053400000.0
2008-03-12 23:00:00,100.29,100.29,100.01,100.04,15522300000.0
2008-03-12 23:30:00,100.04,100.08,99.71,99.97,13473900000.0
2008-03-13 00:00:00,99.97,100.06,99.68,99.7,13485599998.0
2008-03-13 00:30:00,99.7,99.92,99.69,99.87,17962600043.0
2008-03-13 01:00:00,99.87,99.96,99.825,99.89,13445800000.0
2008-03-13 01:30:00,99.89,100.025,99.755,100.005,14037300000.0
2008-03-13 02:00:00,100.005,100.1,99.915,100.045,16018500000.0
2008-03-13 02:30:00,100.045,100.065,99.935,100.025,11728200000.0
2008-03-13 03:00:00,100.025,100.035,99.755,99.8,7606300000.0
2008-03-13 03:30:00,99.8,99.87,99.72,99.78,6145100000.0
2008-03-13 04:00:00,99.78,99.83,99.545,99.69,5023800000.0
2008-03-13 04:30:00,99.69,99.78,99.62,99.715,5076400000.0
2008-03-13 05:00:00,99.715,99.73,99.11,99.2,3761900000.0
2008-03-13 05:30:00,99.2,99.52,99.2,99.44,4665900000.0
2008-03-13 06:00:00,99.45,99.54,99.315,99.4,3158400000.0
2008-03-13 06:30:00,99.4,99.48,99.18,99.22,3032500000.0
2008-03-13 07:00:00,99.23,99.36,99.07,99.17,4566500000.0
2008-03-13 07:30:00,99.16,99.305,99.06,99.19,14596100000.0
2008-03-13 08:00:00,99.19,99.22,98.9,98.925,10202000000.0
2008-03-13 08:30:00,98.925,99.14,98.925,99.045,3425100000.0
2008-03-13 09:00:00,99.045,99.25,98.985,99.215,5035000000.0
2008-03-13 09:30:00,99.215,99.28,99.03,99.075,3527700000.0
2008-03-13 10:00:00,99.075,99.175,98.92,99.06,5652300000.0
2008-03-13 10:30:00,99.06,99.52,98.975,99.335,5616000000.0
2008-03-13 11:00:00,99.335,99.55,99.29,99.36,2826500000.0
2008-03-13 11:30:00,99.36,99.54,99.34,99.42,3452500000.0
2008-03-13 12:00:00,99.42,99.495,99.355,99.4,2834800000.0
2008-03-13 12:30:00,99.4,99.53,99.38,99.46,3598100000.0
2008-03-13 13:00:00,99.445,99.49,99.335,99.36,2657000000.0
2008-03-13 13:30:00,99.36,99.4,99.26,99.28,3032100000.0
2008-03-13 14:00:00,99.28,99.38,99.16,99.21,4874100000.0
2008-03-13 14:30:00,99.2,99.44,99.09,99.41,3420100000.0
2008-03-13 15:00:00,99.41,99.58,99.4,99.49,2719100000.0
2008-03-13 15:30:00,99.49,99.52,99.315,99.37,2345600000.0
2008-03-13 16:00:00,99.375,99.44,99.29,99.385,2544600000.0
2008-03-13 16:30:00,99.385,99.44,99.34,99.39,2844600000.0
2008-03-13 17:00:00,99.39,99.62,99.235,99.36,4844300000.0
2008-03-13 17:30:00,99.35,99.45,99.285,99.41,3509800000.0
2008-03-13 18:00:00,99.41,99.61,99.37,99.46,6231200000.0
2008-03-13 18:30:00,99.46,99.56,99.39,99.55,4957500000.0
2008-03-13 19:00:00,99.55,99.76,99.47,99.7,8531900000.0
2008-03-13 19:30:00,99.7,99.715,99.52,99.56,5439100000.0
2008-03-13 20:00:00,99.56,99.65,99.52,99.62,3874500000.0
2008-03-13 20:30:00,99.62,99.63,99.47,99.6,2612900000.0
2008-03-13 21:00:00,99.6,99.62,99.46,99.595,3575500000.0
2008-03-13 21:30:00,99.6,99.685,99.485,99.6,2781700000.0
2008-03-13 22:00:00,99.6,99.69,99.495,99.61,2118400000.0
2008-03-13 22:30:00,99.6,99.7,99.52,99.62,6838800000.0
2008-03-13 23:00:00,99.62,99.66,99.51,99.62,6287700000.0
2008-03-13 23:30:00,99.62,99.65,99.405,99.43,11153200000.0
2008-03-14 00:00:00,99.43,99.62,99.43,99.61,15545800000.0
2008-03-14 00:30:00,99.61,99.75,99.54,99.57,15846000000.0
2008-03-14 01:00:00,99.57,99.62,99.49,99.575,22115000000.0
2008-03-14 01:30:00,99.575,99.67,99.55,99.64,23776200000.0
2008-03-14 02:00:00,99.64,99.72,99.59,99.685,22723700000.0
2008-03-14 02:30:00,99.685,99.73,99.63,99.635,27504900000.0
2008-03-14 03:00:00,99.635,99.64,99.43,99.49,23160500009.0
2008-03-14 03:30:00,99.49,99.62,99.45,99.54,31014200037.0
2008-03-14 04:00:00,99.54,99.55,99.41,99.45,17974800008.0
2008-03-14 04:30:00,99.455,99.59,99.42,99.545,20205100000.0
2008-03-14 05:00:00,99.545,99.56,99.4,99.49,13822999988.0
2008-03-14 05:30:00,99.49,99.56,99.33,99.39,16370699996.0
2008-03-14 06:00:00,99.39,99.41,99.19,99.3,27877600049.0
2008-03-14 06:30:00,99.3,99.31,99.195,99.29,22594900000.0
2008-03-14 07:00:00,99.29,99.35,99.2,99.25,19628600000.0
2008-03-14 07:30:00,99.25,99.43,99.185,99.395,15977900000.0
2008-03-14 08:00:00,99.395,99.48,99.36,99.4,10371200000.0
2008-03-14 08:30:00,99.4,99.51,99.32,99.455,7620200000.0
2008-03-14 09:00:00,99.455,99.725,99.42,99.52,9501100000.0
2008-03-14 09:30:00,99.53,99.63,99.365,99.375,6016700000.0
2008-03-14 10:00:00,99.375,99.5,99.34,99.4,9537299999.0
2008-03-14 10:30:00,99.4,99.6,99.35,99.55,6482400000.0
2008-03-14 11:00:00,99.54,99.625,99.46,99.59,8679000000.0
2008-03-14 11:30:00,99.59,99.61,99.42,99.46,7107500000.0
2008-03-14 12:00:00,99.46,99.65,99.42,99.53,5063300000.0
2008-03-14 12:30:00,99.53,99.66,99.52,99.57,4468300000.0
2008-03-14 13:00:00,99.57,99.65,99.53,99.6,3732700000.0
2008-03-14 13:30:00,99.6,99.76,99.58,99.65,5055300000.0
2008-03-14 14:00:00,99.65,99.79,99.555,99.555,6233600000.0
2008-03-14 14:30:00,99.555,99.97,99.545,99.725,12436800000.0
2008-03-14 15:00:00,99.72,99.935,99.44,99.52,7798500000.0
2008-03-14 15:30:00,99.52,99.68,99.32,99.645,6657900000.0
2008-03-14 16:00:00,99.645,99.925,99.515,99.58,5343700000.0
2008-03-14 16:30:00,99.58,99.74,99.54,99.625,6923000000.0
2008-03-14 17:00:00,99.64,99.85,99.56,99.77,6202500000.0
2008-03-14 17:30:00,99.75,99.83,99.46,99.46,4041300000.0
2008-03-14 18:00:00,99.46,99.62,99.46,99.5,4870800000.0
2008-03-14 18:30:00,99.505,99.64,99.47,99.52,11239100000.0
2008-03-14 19:00:00,99.52,99.71,99.45,99.5,12425600000.0
2008-03-14 19:30:00,99.5,99.65,99.43,99.45,7815200000.0
2008-03-14 20:00:00,99.42,99.57,99.165,99.25,8423800001.0
2008-03-14 20:30:00,99.25,99.33,99.04,99.25,8029100000.0
2008-03-14 21:00:00,99.25,99.47,99.22,99.43,9045999999.0
2008-03-14 21:30:00,99.43,99.48,99.23,99.42,16309500000.0
2008-03-14 22:00:00,99.42,99.43,99.31,99.32,13553200000.0
2008-03-14 22:30:00,99.32,99.4,99.11,99.195,17991800000.0
2008-03-16 23:00:00,99.354,99.354,99.061,99.063,33812900001.0
2008-03-16 23:30:00,99.087,99.471,99.068,99.372,34002300000.0
2008-03-17 00:00:00,99.35,99.5,99.11,99.13,14384000000.0
2008-03-17 00:30:00,99.13,99.44,99.06,99.42,12545200000.0
2008-03-17 01:00:00,99.42,99.73,99.14,99.64,12303800000.0
2008-03-17 01:30:00,99.64,99.68,99.21,99.255,9644000000.0
2008-03-17 02:00:00,99.255,99.29,98.485,98.68,13794200000.0
2008-03-17 02:30:00,98.68,99.24,98.28,98.98,15560900000.0
2008-03-17 03:00:00,98.98,99.17,98.81,99.08,13996700000.0
2008-03-17 03:30:00,99.08,99.37,99.03,99.25,8257800000.0
2008-03-17 04:00:00,99.25,99.48,98.72,99.25,8897700000.0
2008-03-17 04:30:00,99.28,99.69,98.73,99.13,11075400000.0
2008-03-17 05:00:00,99.13,99.29,98.91,99.06,17113200000.0
2008-03-17 05:30:00,99.07,99.28,99.03,99.23,12208900000.0
2008-03-17 06:00:00,99.23,99.41,99.02,99.38,9571100000.0
2008-03-17 06:30:00,99.38,99.51,99.24,99.42,5653300000.0
2008-03-17 07:00:00,99.42,99.44,99.08,99.19,4444900000.0
2008-03-17 07:30:00,99.19,99.535,99.19,99.48,8757000000.0
2008-03-17 08:00:00,99.48,99.61,99.325,99.525,8770800000.0
2008-03-17 08:30:00,99.525,99.57,99.105,99.33,2546500000.0
2008-03-17 09:00:00,99.33,99.415,98.715,98.79,3248900000.0
2008-03-17 09:30:00,98.8,99.09,98.685,98.815,7372800001.0
2008-03-17 10:00:00,98.82,99.06,98.55,98.99,15669099992.0
2008-03-17 10:30:00,98.97,99.1,98.72,99.1,9196099999.0
2008-03-17 11:00:00,99.12,99.13,98.47,98.79,17006700004.0
2008-03-17 11:30:00,98.79,98.92,98.62,98.69,12405900001.0
2008-03-17 12:00:00,98.69,98.79,98.43,98.44,9333800000.0
2008-03-17 12:30:00,98.44,98.54,98.02,98.11,4082400000.0
2008-03-17 13:00:00,98.11,98.48,98.07,98.26,3700000000.0
2008-03-17 13:30:00,98.26,98.63,98.25,98.34,5008100002.0
2008-03-17 14:00:00,98.34,98.55,98.29,98.38,3068900000.0
2008-03-17 14:30:00,98.38,98.54,98.3,98.43,5446000000.0
2008-03-17 15:00:00,98.42,98.51,98.13,98.18,17487599987.0
2008-03-17 15:30:00,98.18,98.38,98.08,98.28,8770000000.0
2008-03-17 16:00:00,98.29,98.67,98.19,98.54,9411400007.0
2008-03-17 16:30:00,98.54,98.61,98.37,98.37,6674199999.0
2008-03-17 17:00:00,98.37,98.45,98.24,98.39,9279800000.0
2008-03-17 17:30:00,98.39,98.65,98.22,98.23,12538999997.0
2008-03-17 18:00:00,98.23,98.45,98.09,98.16,12142800001.0
2008-03-17 18:30:00,98.16,98.31,98.06,98.28,7543700000.0
2008-03-17 19:00:00,98.28,98.36,98.1,98.21,8004400000.0
2008-03-17 19:30:00,98.21,98.29,98.15,98.29,9062400000.0
2008-03-17 20:00:00,98.29,98.46,98.27,98.455,6776000000.0
2008-03-17 20:30:00,98.45,98.71,98.39,98.635,7732600000.0
2008-03-17 21:00:00,98.64,98.87,98.57,98.83,5584900006.0
2008-03-17 21:30:00,98.83,98.94,98.77,98.77,5324000000.0
2008-03-17 22:00:00,98.77,98.84,98.655,98.795,12333700000.0
2008-03-17 22:30:00,98.795,99.03,98.71,98.87,17181000000.0
2008-03-17 23:00:00,98.87,98.93,98.81,98.91,8946900000.0
2008-03-17 23:30:00,98.91,99.05,98.715,98.765,22548500000.0
2008-03-18 00:00:00,98.765,98.99,98.765,98.865,15946000000.0
2008-03-18 00:30:00,98.865,98.915,98.665,98.69,15450800000.0
2008-03-18 01:00:00,98.69,98.865,98.65,98.71,16091800000.0
2008-03-18 01:30:00,98.71,98.79,98.52,98.59,13758500000.0
2008-03-18 02:00:00,98.6,98.89,98.56,98.8,8421300000.0
2008-03-18 02:30:00,98.8,98.82,98.52,98.625,15450100000.0
2008-03-18 03:00:00,98.625,98.81,98.545,98.77,16815900000.0
2008-03-18 03:30:00,98.77,98.87,98.605,98.83,14180400000.0
2008-03-18 04:00:00,98.825,99.035,98.73,98.955,13370900000.0
2008-03-18 04:30:00,98.955,98.955,98.795,98.9,12028500000.0
2008-03-18 05:00:00,98.9,99.03,98.86,98.92,12542600000.0
2008-03-18 05:30:00,98.92,99.1,98.88,99.07,10021700000.0
2008-03-18 06:00:00,99.07,99.1,98.985,99.01,6319100000.0
2008-03-18 06:30:00,99.01,99.08,98.96,99.07,9098300000.0
2008-03-18 07:00:00,99.07,99.095,98.92,98.95,12978200000.0
2008-03-18 07:30:00,98.95,98.965,98.89,98.91,9647100000.0
2008-03-18 08:00:00,98.91,98.99,98.835,98.96,14489600000.0
2008-03-18 08:30:00,98.96,99.0,98.805,98.82,7740600000.0
2008-03-18 09:00:00,98.82,98.98,98.785,98.93,5060000000.0
2008-03-18 09:30:00,98.93,99.1,98.87,99.05,3839400000.0
2008-03-18 10:00:00,99.05,99.18,98.92,98.99,3879300000.0
2008-03-18 10:30:00,98.99,99.03,98.765,98.81,2762700000.0
2008-03-18 11:00:00,98.8,98.98,98.775,98.94,3142600000.0
2008-03-18 11:30:00,98.94,99.13,98.88,99.01,3224200000.0
2008-03-18 12:00:00,99.01,99.05,98.85,98.9,4950500000.0
2008-03-18 12:30:00,98.9,98.99,98.74,98.82,3465400000.0
2008-03-18 13:00:00,98.82,98.92,98.795,98.88,3398400000.0
2008-03-18 13:30:00,98.88,98.93,98.74,98.82,3092300000.0
2008-03-18 14:00:00,98.83,99.1,98.74,98.855,4710000000.0
2008-03-18 14:30:00,98.865,99.095,98.845,98.92,2970900000.0
2008-03-18 15:00:00,98.92,99.08,98.89,99.045,2644500000.0
2008-03-18 15:30:00,99.045,99.4,99.02,99.38,3024800000.0
2008-03-18 16:00:00,99.38,99.46,99.27,99.34,2489500000.0
2008-03-18 16:30:00,99.34,99.39,99.15,99.37,2335000000.0
2008-03-18 17:00:00,99.37,99.41,99.1,99.19,4945100000.0
2008-03-18 17:30:00,99.19,99.255,99.08,99.195,8569700000.0
2008-03-18 18:00:00,99.195,99.345,99.17,99.31,9327400000.0
2008-03-18 18:30:00,99.31,99.45,99.29,99.375,4366700000.0
2008-03-18 19:00:00,99.365,99.79,99.28,99.685,1924800000.0
2008-03-18 19:30:00,99.685,99.785,99.425,99.46,1867300000.0
2008-03-18 20:00:00,99.46,99.575,98.725,99.145,4088700000.0
2008-03-18 20:30:00,99.145,99.455,99.05,99.375,7411275000.0
2008-03-18 21:00:00,99.375,99.85,99.31,99.68,9184000000.0
2008-03-18 21:30:00,99.68,99.8,99.21,99.355,6509600000.0
2008-03-18 22:00:00,99.345,99.68,99.325,99.5,12142200000.0
2008-03-18 22:30:00,99.505,99.61,99.39,99.53,8345200000.0
2008-03-18 23:00:00,99.53,99.67,99.47,99.6,19296000000.0
2008-03-18 23:30:00,99.605,99.69,99.57,99.65,13080700000.0
2008-03-19 00:00:00,99.65,100.08,99.61,100.0,9664500000.0
2008-03-19 00:30:00,100.0,100.25,99.83,99.84,4931400000.0
2008-03-19 01:00:00,99.84,100.02,99.82,100.01,6853700000.0
2008-03-19 01:30:00,100.01,100.05,99.765,99.865,9591400000.0
2008-03-19 02:00:00,99.865,99.9,99.5,99.78,6202500000.0
2008-03-19 02:30:00,99.78,99.905,99.7,99.75,9116300000.0
2008-03-19 03:00:00,99.75,99.96,99.69,99.855,9937500000.0
2008-03-19 03:30:00,99.855,99.95,99.81,99.88,11142700000.0
2008-03-19 04:00:00,99.89,99.94,99.74,99.91,7285800000.0
2008-03-19 04:30:00,99.91,99.92,99.725,99.78,10003900000.0
2008-03-19 05:00:00,99.78,99.8,99.55,99.72,9218300000.0
2008-03-19 05:30:00,99.72,99.84,99.61,99.79,8205800000.0
2008-03-19 06:00:00,99.79,99.81,99.545,99.675,18067300001.0
2008-03-19 06:30:00,99.67,99.67,99.53,99.53,21519500008.0
2008-03-19 07:00:00,99.545,99.59,99.2,99.435,15587800000.0
2008-03-19 07:30:00,99.43,99.57,99.39,99.52,18451100000.0
2008-03-19 08:00:00,99.52,99.645,99.475,99.61,14496200000.0
2008-03-19 08:30:00,99.61,99.72,99.38,99.52,4569400000.0
2008-03-19 09:00:00,99.52,99.705,99.375,99.49,3996700000.0
2008-03-19 09:30:00,99.495,99.53,99.32,99.44,2404100000.0
2008-03-19 10:00:00,99.44,99.47,99.14,99.19,2565300000.0
2008-03-19 10:30:00,99.19,99.23,98.89,98.99,4359900000.0
2008-03-19 11:00:00,98.99,99.2,98.92,99.13,2657500000.0
2008-03-19 11:30:00,99.13,99.25,99.0,99.06,3224300000.0
2008-03-19 12:00:00,99.06,99.46,99.06,99.34,2561700000.0
2008-03-19 12:30:00,99.34,99.39,99.23,99.28,3484100000.0
2008-03-19 13:00:00,99.28,99.52,99.215,99.36,2847900000.0
2008-03-19 13:30:00,99.36,99.53,99.25,99.34,2313700000.0
2008-03-19 14:00:00,99.33,99.5,99.29,99.47,2615400000.0
2008-03-19 14:30:00,99.47,99.59,99.43,99.53,2369100000.0
2008-03-19 15:00:00,99.53,99.9,99.53,99.72,2533600000.0
2008-03-19 15:30:00,99.73,99.81,99.34,99.42,2219600000.0
2008-03-19 16:00:00,99.42,99.545,99.35,99.4,2192600000.0
2008-03-19 16:30:00,99.395,99.55,99.23,99.39,2228500000.0
2008-03-19 17:00:00,99.39,99.52,99.29,99.3,2272100000.0
2008-03-19 17:30:00,99.3,99.35,99.15,99.26,2383300000.0
2008-03-19 18:00:00,99.26,99.3,99.03,99.085,2585200000.0
2008-03-19 18:30:00,99.08,99.2,98.92,99.035,2305100000.0
2008-03-19 19:00:00,99.03,99.27,99.03,99.15,2233000000.0
2008-03-19 19:30:00,99.14,99.33,99.09,99.28,2112900000.0
2008-03-19 20:00:00,99.28,99.36,99.17,99.21,3012100000.0
2008-03-19 20:30:00,99.21,99.38,98.98,99.36,2392600000.0
2008-03-19 21:00:00,99.36,99.55,99.15,99.215,2321600000.0
2008-03-19 21:30:00,99.22,99.25,98.895,98.935,1982300000.0
2008-03-19 22:00:00,98.945,99.08,98.865,99.015,2978000000.0
2008-03-19 22:30:00,99.015,99.235,99.01,99.16,5263900000.0
2008-03-19 23:00:00,99.16,99.17,98.92,98.97,8237300000.0
2008-03-19 23:30:00,98.97,99.03,98.82,98.97,23739600000.0
2008-03-20 00:00:00,98.99,99.05,98.84,98.89,18844500000.0
2008-03-20 00:30:00,98.89,99.01,98.82,99.0,31257500000.0
2008-03-20 01:00:00,99.0,99.19,98.91,99.14,14419500000.0
2008-03-20 01:30:00,99.14,99.23,98.9,98.9,11874800000.0
2008-03-20 02:00:00,98.9,99.16,98.9,99.08,18212700000.0
2008-03-20 02:30:00,99.08,99.1,98.845,98.965,9865200000.0
2008-03-20 03:00:00,98.965,99.055,98.9,98.945,7590900000.0
2008-03-20 03:30:00,98.945,99.045,98.87,99.045,7238000000.0
2008-03-20 04:00:00,99.045,99.175,98.905,98.995,8147200000.0
2008-03-20 04:30:00,99.005,99.065,98.895,99.025,13757100000.0
2008-03-20 05:00:00,99.025,99.085,98.875,99.045,23361500000.0
2008-03-20 05:30:00,99.045,99.13,99.0,99.07,19131800000.0
2008-03-20 06:00:00,99.07,99.185,98.975,99.185,11867600000.0
2008-03-20 06:30:00,99.185,99.2,99.055,99.075,5183700000.0
2008-03-20 07:00:00,99.075,99.12,99.01,99.015,7831000000.0
2008-03-20 07:30:00,99.015,99.11,98.99,99.075,12312700000.0
2008-03-20 08:00:00,99.08,99.18,98.975,99.085,15129100000.0
2008-03-20 08:30:00,99.085,99.09,98.775,98.945,7927200000.0
2008-03-20 09:00:00,98.945,99.015,98.72,98.785,5384400000.0
2008-03-20 09:30:00,98.795,98.99,98.74,98.89,2141000000.0
2008-03-20 10:00:00,98.89,99.185,98.84,99.12,2330399999.0
2008-03-20 10:30:00,99.12,99.17,99.04,99.1,2437800000.0
2008-03-20 11:00:00,99.1,99.12,98.81,98.845,2704600000.0
2008-03-20 11:30:00,98.845,98.93,98.54,98.66,3903960000.0
2008-03-20 12:00:00,98.66,98.78,98.44,98.58,2464600000.0
2008-03-20 12:30:00,98.565,98.66,98.31,98.51,2913400000.0
2008-03-20 13:00:00,98.525,98.57,98.36,98.4,2579800000.0
2008-03-20 13:30:00,98.4,98.57,98.185,98.27,3135400000.0
2008-03-20 14:00:00,98.27,98.31,97.95,98.08,2905200000.0
2008-03-20 14:30:00,98.08,98.08,97.85,97.87,2755800000.0
2008-03-20 15:00:00,97.87,98.09,97.86,98.05,2439800000.0
2008-03-20 15:30:00,98.05,98.1,97.905,97.99,3290399996.0
2008-03-20 16:00:00,97.99,98.1,97.7,97.8,3715200000.0
2008-03-20 16:30:00,97.8,97.89,97.49,97.84,2428100000.0
2008-03-20 17:00:00,97.84,97.85,97.45,97.48,5405800000.0
2008-03-20 17:30:00,97.48,97.72,97.365,97.71,3970950000.0
2008-03-20 18:00:00,97.71,97.86,97.41,97.58,2625900000.0
2008-03-20 18:30:00,97.58,97.64,97.36,97.58,2162100000.0
2008-03-20 19:00:00,97.58,98.18,97.56,98.13,2255500000.0
2008-03-20 19:30:00,98.13,98.35,98.11,98.28,1986600000.0
2008-03-20 20:00:00,98.29,98.33,98.11,98.17,1813700000.0
2008-03-20 20:30:00,98.17,98.31,98.15,98.25,2022900000.0
2008-03-20 21:00:00,98.25,98.31,98.15,98.21,2503500000.0
2008-03-20 21:30:00,98.21,98.24,97.92,97.99,1959300000.0
2008-03-20 22:00:00,97.995,98.18,97.99,98.18,1512300000.0
2008-03-20 22:30:00,98.18,98.56,98.18,98.46,5563700000.0
2008-03-20 23:00:00,98.46,98.59,98.41,98.48,10985500000.0
2008-03-20 23:30:00,98.48,98.62,98.42,98.48,8509500000.0
2008-03-21 00:00:00,98.48,98.51,98.35,98.41,4835900000.0
2008-03-21 00:30:00,98.41,98.48,98.32,98.38,3028900000.0
2008-03-21 01:00:00,98.38,98.65,98.31,98.62,5607100000.0
2008-03-21 01:30:00,98.62,98.78,98.49,98.63,9015300000.0
2008-03-21 02:00:00,98.62,98.77,98.56,98.69,10568100000.0
2008-03-21 02:30:00,98.69,98.76,98.55,98.57,8323500000.0
2008-03-21 03:00:00,98.57,98.71,98.51,98.58,7181200000.0
2008-03-21 03:30:00,98.58,98.63,98.53,98.63,7977600000.0
2008-03-21 04:00:00,98.63,98.68,98.52,98.6,6584400000.0
2008-03-21 04:30:00,98.6,98.66,98.55,98.62,7321600000.0
2008-03-21 05:00:00,98.62,98.67,98.53,98.59,10047700000.0
2008-03-21 05:30:00,98.59,98.66,98.47,98.5,7078500000.0
2008-03-21 06:00:00,98.49,98.59,98.45,98.53,11645700000.0
2008-03-21 06:30:00,98.53,98.69,98.53,98.64,7976600000.0
2008-03-21 07:00:00,98.64,98.71,98.57,98.69,10636500000.0
2008-03-21 07:30:00,98.69,98.79,98.64,98.74,10587500000.0
2008-03-21 08:00:00,98.74,98.74,98.58,98.62,11824600000.0
2008-03-21 08:30:00,98.62,98.715,98.59,98.705,16611000000.0
2008-03-21 09:00:00,98.705,98.76,98.64,98.715,6316900000.0
2008-03-21 09:30:00,98.715,98.845,98.71,98.83,5127300000.0
2008-03-21 10:00:00,98.83,98.905,98.7,98.905,12780399999.0
2008-03-21 10:30:00,98.905,98.91,98.8,98.815,6024000003.0
2008-03-21 11:00:00,98.815,98.86,98.705,98.71,1395200000.0
2008-03-21 11:30:00,98.71,98.71,98.37,98.59,19137700008.0
2008-03-21 12:00:00,98.59,98.59,98.49,98.515,5987700000.0
2008-03-21 12:30:00,98.515,98.53,98.34,98.36,7874400000.0
2008-03-21 13:00:00,98.36,98.47,98.34,98.41,14420700000.0
2008-03-21 13:30:00,98.41,98.54,98.37,98.48,12765300042.0
2008-03-21 14:00:00,98.48,98.76,98.45,98.53,4714100000.0
2008-03-21 14:30:00,98.53,98.64,98.52,98.615,4631799984.0
2008-03-21 15:00:00,98.615,98.63,98.565,98.59,2759400000.0
2008-03-21 15:30:00,98.59,98.595,98.425,98.465,5216500000.0
2008-03-21 16:00:00,98.465,98.55,98.39,98.457,2697200004.0
2008-03-21 16:30:00,98.485,98.595,98.455,98.59,1922700000.0
2008-03-21 17:00:00,98.59,98.59,98.45,98.51,1556100000.0
2008-03-21 17:30:00,98.51,98.55,98.48,98.53,3411200000.0
2008-03-21 18:00:00,98.53,98.565,98.49,98.515,1899600000.0
2008-03-21 18:30:00,98.515,98.6,98.49,98.6,1979500000.0
2008-03-21 19:00:00,98.605,98.66,98.54,98.625,7921600000.0
2008-03-21 19:30:00,98.625,98.685,98.54,98.58,4415700000.0
2008-03-21 20:00:00,98.58,98.59,98.48,98.53,10502500000.0
2008-03-21 20:30:00,98.53,98.565,98.51,98.51,6476600000.0
2008-03-21 21:00:00,98.51,98.55,98.49,98.53,12670300000.0
2008-03-21 21:30:00,98.53,98.69,98.48,98.49,19000800000.0
2008-03-21 22:00:00,98.49,98.553,98.47,98.52,12254900000.0
2008-03-21 22:30:00,98.52,98.67,98.381,98.632,12329500000.0
2008-03-23 23:00:00,98.452,98.554,98.244,98.317,11974800000.0
2008-03-23 23:30:00,98.319,98.368,98.27,98.29,41076600000.0
2008-03-24 00:00:00,98.29,98.43,98.28,98.36,37950800000.0
2008-03-24 00:30:00,98.36,98.36,98.23,98.29,46084800000.0
2008-03-24 01:00:00,98.29,98.4,98.25,98.38,48253800000.0
2008-03-24 01:30:00,98.38,98.44,98.29,98.38,27445600000.0
2008-03-24 02:00:00,98.342,98.45,98.23,98.285,17069000000.0
2008-03-24 02:30:00,98.33,98.42,98.284,98.4,16036100000.0
2008-03-24 03:00:00,98.4,98.45,98.11,98.325,28349200000.0
2008-03-24 03:30:00,98.325,98.35,98.051,98.069,20139500001.0
2008-03-24 04:00:00,98.105,98.16,97.978,98.075,24373600000.0
2008-03-24 04:30:00,98.045,98.11,97.963,98.005,25065400000.0
2008-03-24 05:00:00,98.005,98.04,97.92,97.97,15424000000.0
2008-03-24 05:30:00,97.954,98.14,97.835,97.95,17131300000.0
2008-03-24 06:00:00,97.975,98.15,97.882,98.01,34345800000.0
2008-03-24 06:30:00,98.01,98.2,97.991,98.115,22284200000.0
2008-03-24 07:00:00,98.115,98.17,98.022,98.05,21491400000.0
2008-03-24 07:30:00,98.05,98.08,97.974,98.065,19358500000.0
2008-03-24 08:00:00,98.065,98.205,98.045,98.175,14005800000.0
2008-03-24 08:30:00,98.175,98.31,98.163,98.276,18320400000.0
2008-03-24 09:00:00,98.29,98.32,98.147,98.17,14118300000.0
2008-03-24 09:30:00,98.159,98.29,98.13,98.26,10293300000.0
2008-03-24 10:00:00,98.26,98.305,98.203,98.305,16809800000.0
2008-03-24 10:30:00,98.289,98.4,98.274,98.295,21815700000.0
2008-03-24 11:00:00,98.295,98.395,98.271,98.395,18208199999.0
2008-03-24 11:30:00,98.395,98.445,98.334,98.395,17183700000.0
2008-03-24 12:00:00,98.395,98.61,98.364,98.45,16808600004.0
2008-03-24 12:30:00,98.445,98.53,98.312,98.35,11646500000.0
2008-03-24 13:00:00,98.339,98.59,98.27,98.48,11825900000.0
2008-03-24 13:30:00,98.458,98.48,98.229,98.265,11050900000.0
2008-03-24 14:00:00,98.265,98.295,98.169,98.28,11448800000.0
2008-03-24 14:30:00,98.28,98.34,98.22,98.3,10597300000.0
2008-03-24 15:00:00,98.3,98.34,98.176,98.33,10747700000.0
2008-03-24 15:30:00,98.317,98.485,98.295,98.33,10786000000.0
2008-03-24 16:00:00,98.33,98.69,98.25,98.66,10859800000.0
2008-03-24 16:30:00,98.66,98.7,98.211,98.28,10657700000.0
2008-03-24 17:00:00,98.28,98.33,98.173,98.21,10473800000.0
2008-03-24 17:30:00,98.21,98.49,98.187,98.49,10579800000.0
2008-03-24 18:00:00,98.484,98.58,98.364,98.479,10549300000.0
2008-03-24 18:30:00,98.49,98.65,98.443,98.625,10438200000.0
2008-03-24 19:00:00,98.625,98.76,98.573,98.62,10123499999.0
2008-03-24 19:30:00,98.573,98.72,98.53,98.69,10135100000.0
2008-03-24 20:00:00,98.67,98.7,98.465,98.61,10335800000.0
2008-03-24 20:30:00,98.568,98.71,98.519,98.647,11568600000.0
2008-03-24 21:00:00,98.68,98.84,98.598,98.79,10740000000.0
2008-03-24 21:30:00,98.79,98.82,98.648,98.77,10559800000.0
2008-03-24 22:00:00,98.77,98.835,98.695,98.79,10529500000.0
2008-03-24 22:30:00,98.79,98.795,98.642,98.675,10087700000.0
2008-03-24 23:00:00,98.705,98.86,98.627,98.749,19778700000.0
2008-03-24 23:30:00,98.77,98.81,98.611,98.675,24244700000.0
2008-03-25 00:00:00,98.69,98.72,98.576,98.61,34264900000.0
2008-03-25 00:30:00,98.61,98.89,98.595,98.74,25501200000.0
2008-03-25 01:00:00,98.74,98.89,98.697,98.86,13483900000.0
2008-03-25 01:30:00,98.86,98.92,98.79,98.813,22424699998.0
2008-03-25 02:00:00,98.85,98.95,98.745,98.86,23503500000.0
2008-03-25 02:30:00,98.86,98.88,98.711,98.81,16978000000.0
2008-03-25 03:00:00,98.81,98.84,98.489,98.82,17939900001.0
2008-03-25 03:30:00,98.796,98.99,98.78,98.92,24638099999.0
2008-03-25 04:00:00,98.895,99.025,98.779,98.871,16252099997.0
2008-03-25 04:30:00,98.91,99.15,98.781,99.07,21187599999.0
2008-03-25 05:00:00,99.065,99.255,98.875,99.009,17713200000.0
2008-03-25 05:30:00,99.015,99.15,98.953,99.077,27256800000.0
2008-03-25 06:00:00,99.1,99.315,98.967,98.975,24061500000.0
2008-03-25 06:30:00,98.962,99.145,98.895,99.079,39116400000.0
2008-03-25 07:00:00,99.075,99.085,98.788,98.835,40714399999.0
2008-03-25 07:30:00,98.835,98.99,98.733,98.87,16225100000.0
2008-03-25 08:00:00,98.86,98.98,98.802,98.814,20661900000.0
2008-03-25 08:30:00,98.82,98.975,98.809,98.956,11304700000.0
2008-03-25 09:00:00,98.96,99.01,98.871,98.976,10061800000.0
2008-03-25 09:30:00,98.99,99.24,98.894,99.202,10212100000.0
2008-03-25 10:00:00,99.195,99.3,99.025,99.27,9651600000.0
2008-03-25 10:30:00,99.27,99.295,99.089,99.195,10035300000.0
2008-03-25 11:00:00,99.195,99.215,99.087,99.147,10307400000.0
2008-03-25 11:30:00,99.15,99.285,99.092,99.22,10782700000.0
2008-03-25 12:00:00,99.22,99.25,99.085,99.2,9951500000.0
2008-03-25 12:30:00,99.2,99.39,99.123,99.37,10624500000.0
2008-03-25 13:00:00,99.37,99.48,99.268,99.48,10153900000.0
2008-03-25 13:30:00,99.465,99.495,99.316,99.41,10922700000.0
2008-03-25 14:00:00,99.394,99.465,99.281,99.298,11329800000.0
2008-03-25 14:30:00,99.31,99.41,99.11,99.16,10862100000.0
2008-03-25 15:00:00,99.16,99.19,98.97,99.007,10758700000.0
2008-03-25 15:30:00,99.017,99.13,98.92,99.01,11153300000.0
2008-03-25 16:00:00,99.01,99.01,98.816,98.9,11436600000.0
2008-03-25 16:30:00,98.883,98.94,98.773,98.92,10770300000.0
2008-03-25 17:00:00,98.903,99.2,98.896,99.16,10954400000.0
2008-03-25 17:30:00,99.148,99.24,99.07,99.163,10082300000.0
2008-03-25 18:00:00,99.173,99.34,99.164,99.34,10065200000.0
2008-03-25 18:30:00,99.34,99.39,99.223,99.3,10361700000.0
2008-03-25 19:00:00,99.3,99.35,99.206,99.27,10223500000.0
2008-03-25 19:30:00,99.31,99.38,99.195,99.25,10464600000.0
2008-03-25 20:00:00,99.25,99.49,99.177,99.39,10436800000.0
2008-03-25 20:30:00,99.353,99.42,99.262,99.37,10198800000.0
2008-03-25 21:00:00,99.37,99.435,99.291,99.36,10239700000.0
2008-03-25 21:30:00,99.31,99.41,99.251,99.324,10267399999.0
2008-03-25 22:00:00,99.345,99.425,99.285,99.375,10010300000.0
2008-03-25 22:30:00,99.342,99.54,99.315,99.45,10163300000.0
2008-03-25 23:00:00,99.418,99.47,99.289,99.37,23014400000.0
2008-03-25 23:30:00,99.37,99.44,99.22,99.3,24069400000.0
2008-03-26 00:00:00,99.3,99.35,99.081,99.11,25584400000.0
2008-03-26 00:30:00,99.092,99.255,99.089,99.185,22727400000.0
2008-03-26 01:00:00,99.22,99.24,99.08,99.16,34401200000.0
2008-03-26 01:30:00,99.16,99.28,99.12,99.19,21973400000.0
2008-03-26 02:00:00,99.19,99.31,99.11,99.15,11034100002.0
2008-03-26 02:30:00,99.15,99.24,99.03,99.16,14335500007.0
2008-03-26 03:00:00,99.16,99.18,99.045,99.1,13386100000.0
2008-03-26 03:30:00,99.1,99.18,99.0,99.08,7025300000.0
2008-03-26 04:00:00,99.08,99.15,99.045,99.105,2487500000.0
2008-03-26 04:30:00,99.105,99.33,99.095,99.31,3020000000.0
2008-03-26 05:00:00,99.31,99.34,99.165,99.17,5612400000.0
2008-03-26 05:30:00,99.17,99.25,99.15,99.165,14724300000.0
2008-03-26 06:00:00,99.165,99.26,99.04,99.16,3871200000.0
2008-03-26 06:30:00,99.16,99.25,99.075,99.12,18836100000.0
2008-03-26 07:00:00,99.12,99.24,99.105,99.17,2360000000.0
2008-03-26 07:30:00,99.17,99.245,99.12,99.175,1931200000.0
2008-03-26 08:00:00,99.175,99.32,99.065,99.08,6626400000.0
2008-03-26 08:30:00,99.08,99.215,99.08,99.12,2325700000.0
2008-03-26 09:00:00,99.12,99.26,99.09,99.145,2421100000.0
2008-03-26 09:30:00,99.145,99.36,99.135,99.27,2953000000.0
2008-03-26 10:00:00,99.27,99.34,99.2,99.24,2984400000.0
2008-03-26 10:30:00,99.24,99.295,99.11,99.16,2835600000.0
2008-03-26 11:00:00,99.16,99.71,99.16,99.3,3361700000.0
2008-03-26 11:30:00,99.3,99.41,99.09,99.32,3902900000.0
2008-03-26 12:00:00,99.32,99.5,99.27,99.47,3203500000.0
2008-03-26 12:30:00,99.47,99.54,99.29,99.33,3740800000.0
2008-03-26 13:00:00,99.33,99.57,99.32,99.53,3257500000.0
2008-03-26 13:30:00,99.535,99.61,99.36,99.39,3082200000.0
2008-03-26 14:00:00,99.39,99.52,99.335,99.465,4325100000.0
2008-03-26 14:30:00,99.465,99.465,99.23,99.36,3435000000.0
2008-03-26 15:00:00,99.36,99.41,99.34,99.38,3061200000.0
2008-03-26 15:30:00,99.38,99.45,99.245,99.255,3075500000.0
2008-03-26 16:00:00,99.255,99.41,99.2,99.31,3769400000.0
2008-03-26 16:30:00,99.31,99.44,99.28,99.35,2477600000.0
2008-03-26 17:00:00,99.35,99.48,99.34,99.48,1942400000.0
2008-03-26 17:30:00,99.47,99.68,99.44,99.56,2147500000.0
2008-03-26 18:00:00,99.56,99.78,99.53,99.74,1934400000.0
2008-03-26 18:30:00,99.74,99.89,99.68,99.89,2300400000.0
2008-03-26 19:00:00,99.89,99.91,99.61,99.82,2565000000.0
2008-03-26 19:30:00,99.82,100.21,99.765,100.18,1897700000.0
2008-03-26 20:00:00,100.18,100.29,100.06,100.23,1517200000.0
2008-03-26 20:30:00,100.23,100.28,100.17,100.25,1790200000.0
2008-03-26 21:00:00,100.25,100.38,100.12,100.15,4353100000.0
2008-03-26 21:30:00,100.15,100.31,100.12,100.3,4181200000.0
2008-03-26 22:00:00,100.3,100.33,100.09,100.18,8685700000.0
2008-03-26 22:30:00,100.18,100.29,100.1,100.28,10413499997.0
2008-03-26 23:00:00,100.28,100.29,100.095,100.15,5866300000.0
2008-03-26 23:30:00,100.15,100.15,100.035,100.08,24163600000.0
2008-03-27 00:00:00,100.08,100.08,99.86,99.96,11120800000.0
2008-03-27 00:30:00,99.96,100.05,99.89,99.95,11326900001.0
2008-03-27 01:00:00,99.95,100.01,99.86,99.91,9473900000.0
2008-03-27 01:30:00,99.91,100.07,99.9,99.935,4802000000.0
2008-03-27 02:00:00,99.935,99.97,99.795,99.795,3921600000.0
2008-03-27 02:30:00,99.805,99.89,99.655,99.715,4436400000.0
2008-03-27 03:00:00,99.715,99.83,99.535,99.74,5030900000.0
2008-03-27 03:30:00,99.74,99.81,99.59,99.64,7500600000.0
2008-03-27 04:00:00,99.64,99.735,99.57,99.58,3397000000.0
2008-03-27 04:30:00,99.58,99.68,99.52,99.645,3238400000.0
2008-03-27 05:00:00,99.645,99.695,99.495,99.58,6481800000.0
2008-03-27 05:30:00,99.58,99.78,99.55,99.77,8235200000.0
2008-03-27 06:00:00,99.77,99.885,99.71,99.84,8369600000.0
2008-03-27 06:30:00,99.84,99.9,99.71,99.76,5705900000.0
2008-03-27 07:00:00,99.76,99.86,99.7,99.76,3978900000.0
2008-03-27 07:30:00,99.76,99.89,99.74,99.79,5289600000.0
2008-03-27 08:00:00,99.785,99.83,99.63,99.75,7318900000.0
2008-03-27 08:30:00,99.75,99.885,99.69,99.81,2427000000.0
2008-03-27 09:00:00,99.81,99.9,99.785,99.875,2775200000.0
2008-03-27 09:30:00,99.875,100.02,99.81,99.83,2950800000.0
2008-03-27 10:00:00,99.83,99.96,99.66,99.85,4070900000.0
2008-03-27 10:30:00,99.85,99.94,99.76,99.83,3788900000.0
2008-03-27 11:00:00,99.825,100.0,99.805,99.815,2195100000.0
2008-03-27 11:30:00,99.815,100.0,99.81,99.95,2817900000.0
2008-03-27 12:00:00,99.95,100.18,99.93,100.09,2653500000.0
2008-03-27 12:30:00,100.09,100.245,100.045,100.225,5268000000.0
2008-03-27 13:00:00,100.22,100.235,100.025,100.13,4013100000.0
2008-03-27 13:30:00,100.13,100.235,100.09,100.17,3326700000.0
2008-03-27 14:00:00,100.185,100.225,100.08,100.095,8905900000.0
2008-03-27 14:30:00,100.095,100.445,100.09,100.275,13200900000.0
2008-03-27 15:00:00,100.275,100.545,100.25,100.485,8950800000.0
2008-03-27 15:30:00,100.485,100.535,100.26,100.42,6741200000.0
2008-03-27 16:00:00,100.42,100.44,100.075,100.26,2643900000.0
2008-03-27 16:30:00,100.24,100.285,100.08,100.2,2270400000.0
2008-03-27 17:00:00,100.19,100.4,100.15,100.34,2450200000.0
2008-03-27 17:30:00,100.34,100.58,100.25,100.545,3038500000.0
2008-03-27 18:00:00,100.545,100.59,100.41,100.57,2473400000.0
2008-03-27 18:30:00,100.57,100.61,100.46,100.47,2131300000.0
2008-03-27 19:00:00,100.47,100.585,100.41,100.42,2517800000.0
2008-03-27 19:30:00,100.42,100.465,100.29,100.4,2868000000.0
2008-03-27 20:00:00,100.4,100.48,100.32,100.35,2413700000.0
2008-03-27 20:30:00,100.35,100.505,100.305,100.37,2164700000.0
2008-03-27 21:00:00,100.37,100.42,100.27,100.285,2162700000.0
2008-03-27 21:30:00,100.285,100.32,100.1,100.27,3045300000.0
2008-03-27 22:00:00,100.27,100.33,100.21,100.25,5053200000.0
2008-03-27 22:30:00,100.25,100.33,100.185,100.21,2222700000.0
2008-03-27 23:00:00,100.21,100.31,100.14,100.29,6149600000.0
2008-03-27 23:30:00,100.29,100.38,100.22,100.25,8381100000.0
2008-03-28 00:00:00,100.25,100.36,100.21,100.335,11466000000.0
2008-03-28 00:30:00,100.335,100.49,100.28,100.32,8469599998.0
2008-03-28 01:00:00,100.35,100.4,100.23,100.3,5612400000.0
2008-03-28 01:30:00,100.3,100.35,100.22,100.3,12713900000.0
2008-03-28 02:00:00,100.3,100.31,100.17,100.18,14340100000.0
2008-03-28 02:30:00,100.18,100.23,99.95,100.07,11268600000.0
2008-03-28 03:00:00,100.07,100.14,100.0,100.09,11358800000.0
2008-03-28 03:30:00,100.08,100.21,100.03,100.14,14621699999.0
2008-03-28 04:00:00,100.15,100.31,100.12,100.22,14185200000.0
2008-03-28 04:30:00,100.22,100.41,100.12,100.27,15406300000.0
2008-03-28 05:00:00,100.26,100.43,100.23,100.35,8827200000.0
2008-03-28 05:30:00,100.35,100.57,100.33,100.36,30301600000.0
2008-03-28 06:00:00,100.37,100.47,100.285,100.4,10243800000.0
2008-03-28 06:30:00,100.4,100.46,100.265,100.39,2420300000.0
2008-03-28 07:00:00,100.39,100.4,100.205,100.235,3013900000.0
2008-03-28 07:30:00,100.235,100.33,100.16,100.23,7873700000.0
2008-03-28 08:00:00,100.225,100.31,100.18,100.28,3471200000.0
2008-03-28 08:30:00,100.28,100.385,100.09,100.21,3506700000.0
2008-03-28 09:00:00,100.21,100.35,100.095,100.28,2512000000.0
2008-03-28 09:30:00,100.28,100.39,100.17,100.28,2639500000.0
2008-03-28 10:00:00,100.28,100.34,100.04,100.13,3118700000.0
2008-03-28 10:30:00,100.12,100.33,100.075,100.23,2551400000.0
2008-03-28 11:00:00,100.22,100.58,100.2,100.54,2345200000.0
2008-03-28 11:30:00,100.53,100.7,100.41,100.66,2717500000.0
2008-03-28 12:00:00,100.65,100.72,100.46,100.49,2447600000.0
2008-03-28 12:30:00,100.5,100.605,100.405,100.47,3456100000.0
2008-03-28 13:00:00,100.47,100.58,100.39,100.47,2725300000.0
2008-03-28 13:30:00,100.475,100.51,100.28,100.31,2290300000.0
2008-03-28 14:00:00,100.32,100.39,100.21,100.25,2428000000.0
2008-03-28 14:30:00,100.25,100.43,100.22,100.31,3301900000.0
2008-03-28 15:00:00,100.31,100.4,100.13,100.14,2168600000.0
2008-03-28 15:30:00,100.14,100.205,100.02,100.16,2804900000.0
2008-03-28 16:00:00,100.16,100.22,99.9,99.95,2596600000.0
2008-03-28 16:30:00,99.95,100.03,99.83,99.84,2664400000.0
2008-03-28 17:00:00,99.84,99.97,99.75,99.87,2426700000.0
2008-03-28 17:30:00,99.87,99.93,99.82,99.89,2485100000.0
2008-03-28 18:00:00,99.88,99.88,99.7,99.765,2450800000.0
2008-03-28 18:30:00,99.765,99.83,99.67,99.705,2141200000.0
2008-03-28 19:00:00,99.71,99.83,99.7,99.76,2340700000.0
2008-03-28 19:30:00,99.76,99.91,99.73,99.88,2127500000.0
2008-03-28 20:00:00,99.88,99.88,99.71,99.745,2319400000.0
2008-03-28 20:30:00,99.74,99.76,99.595,99.64,2915400000.0
2008-03-28 21:00:00,99.67,99.82,99.58,99.76,2437000000.0
2008-03-28 21:30:00,99.76,99.825,99.6,99.695,4921400000.0
2008-03-28 22:00:00,99.69,99.74,99.64,99.69,7072700000.0
2008-03-28 22:30:00,99.69,99.82,99.635,99.635,32865000000.0
2008-03-30 23:00:00,99.687,99.765,99.496,99.568,24079600000.0
2008-03-30 23:30:00,99.535,99.615,99.485,99.51,5610500000.0
2008-03-31 00:00:00,99.51,99.635,99.4,99.45,8666000000.0
2008-03-31 00:30:00,99.45,99.52,99.37,99.415,12606700000.0
2008-03-31 01:00:00,99.415,99.62,99.295,99.56,3063200000.0
2008-03-31 01:30:00,99.56,99.585,99.395,99.545,4112800000.0
2008-03-31 02:00:00,99.545,99.925,99.415,99.875,11125000000.0
2008-03-31 02:30:00,99.875,100.51,99.83,100.175,12724699999.0
2008-03-31 03:00:00,100.165,100.33,99.96,100.02,10194300000.0
2008-03-31 03:30:00,100.02,100.13,99.94,100.11,28057199981.0
2008-03-31 04:00:00,100.11,100.18,100.06,100.13,29417599997.0
2008-03-31 04:30:00,100.13,100.27,100.11,100.25,27472700000.0
2008-03-31 05:00:00,100.25,100.37,100.175,100.2,10440000000.0
2008-03-31 05:30:00,100.2,100.28,100.095,100.17,11335900000.0
2008-03-31 06:00:00,100.17,100.19,99.95,100.03,15309700000.0
2008-03-31 06:30:00,100.03,100.1,99.965,100.1,16867500000.0
2008-03-31 07:00:00,100.1,100.115,99.85,99.88,17242200000.0
2008-03-31 07:30:00,99.88,100.09,99.87,100.015,2146000000.0
2008-03-31 08:00:00,100.025,100.065,99.895,100.045,1992200000.0
2008-03-31 08:30:00,100.045,100.145,100.005,100.06,2608500000.0
2008-03-31 09:00:00,100.06,100.165,99.88,100.015,3255500000.0
2008-03-31 09:30:00,100.01,100.13,99.88,100.01,2274100000.0
2008-03-31 10:00:00,100.01,100.11,99.96,99.97,1879600000.0
2008-03-31 10:30:00,99.97,100.09,99.92,100.08,2259500000.0
2008-03-31 11:00:00,100.08,100.26,99.935,100.01,2681200000.0
2008-03-31 11:30:00,100.01,100.14,99.97,100.1,2247800000.0
2008-03-31 12:00:00,100.1,100.19,100.05,100.15,2262200000.0
2008-03-31 12:30:00,100.15,100.27,100.02,100.25,2417900000.0
2008-03-31 13:00:00,100.25,100.35,100.225,100.225,2665400000.0
2008-03-31 13:30:00,100.225,100.235,100.025,100.105,3342300000.0
2008-03-31 14:00:00,100.105,100.175,99.905,99.97,6368400000.0
2008-03-31 14:30:00,99.97,100.055,99.815,100.025,11138900000.0
2008-03-31 15:00:00,100.025,100.155,99.995,100.085,7627500000.0
2008-03-31 15:30:00,100.085,100.215,100.005,100.095,6145500000.0
2008-03-31 16:00:00,100.095,100.505,100.065,100.485,4652200000.0
2008-03-31 16:30:00,100.485,100.635,100.475,100.625,4271900000.0
2008-03-31 17:00:00,100.625,100.725,100.52,100.705,3211900000.0
2008-03-31 17:30:00,100.705,100.755,100.605,100.625,4712200000.0
2008-03-31 18:00:00,100.625,100.66,100.485,100.495,9167500000.0
2008-03-31 18:30:00,100.495,100.635,100.475,100.635,2441100000.0
2008-03-31 19:00:00,100.635,100.635,100.525,100.565,5235700000.0
2008-03-31 19:30:00,100.565,100.625,100.435,100.46,7818900000.0
2008-03-31 20:00:00,100.455,100.46,100.365,100.415,5658000000.0
2008-03-31 20:30:00,100.415,100.44,100.345,100.365,3249600000.0
2008-03-31 21:00:00,100.365,100.375,100.285,100.32,3809900000.0
2008-03-31 21:30:00,100.32,100.445,100.27,100.345,3141900000.0
2008-03-31 22:00:00,100.345,100.5,100.33,100.44,2176800000.0
2008-03-31 22:30:00,100.44,100.45,100.27,100.36,3803100000.0
2008-03-31 23:00:00,100.36,100.605,100.28,100.565,27025900000.0
2008-03-31 23:30:00,100.565,100.59,100.34,100.375,19500750000.0
2008-04-01 00:00:00,100.375,100.41,100.275,100.32,22361600000.0
2008-04-01 00:30:00,100.32,100.365,100.225,100.335,45599200000.0
2008-04-01 01:00:00,100.335,100.43,100.305,100.33,17243300000.0
2008-04-01 01:30:00,100.33,100.36,100.205,100.3,7918000003.0
2008-04-01 02:00:00,100.3,100.51,100.3,100.5,5033400000.0
2008-04-01 02:30:00,100.49,100.49,100.345,100.405,4973300000.0
2008-04-01 03:00:00,100.405,100.48,100.365,100.42,3140900000.0
2008-04-01 03:30:00,100.42,100.525,100.395,100.435,5711300000.0
2008-04-01 04:00:00,100.435,100.525,100.425,100.49,21049900000.0
2008-04-01 04:30:00,100.49,100.545,100.45,100.505,18455800000.0
2008-04-01 05:00:00,100.51,100.545,100.42,100.455,23763700000.0
2008-04-01 05:30:00,100.455,100.475,100.375,100.395,16015099992.0
2008-04-01 06:00:00,100.395,100.475,100.365,100.45,17385000000.0
2008-04-01 06:30:00,100.45,100.525,100.415,100.485,12122800000.0
2008-04-01 07:00:00,100.485,100.49,100.13,100.145,11945300000.0
2008-04-01 07:30:00,100.145,100.165,99.76,99.76,3412200000.0
2008-04-01 08:00:00,99.76,99.995,99.755,99.9,4030900000.0
2008-04-01 08:30:00,99.905,99.92,99.57,99.67,5671100000.0
2008-04-01 09:00:00,99.675,100.095,99.6,100.085,9896900000.0
2008-04-01 09:30:00,100.075,100.095,99.815,99.935,18590899999.0
2008-04-01 10:00:00,99.935,100.065,99.835,99.85,9213900000.0
2008-04-01 10:30:00,99.85,99.935,99.735,99.735,5957300000.0
2008-04-01 11:00:00,99.735,99.85,99.705,99.74,8107000000.0
2008-04-01 11:30:00,99.74,99.855,99.645,99.75,10876500000.0
2008-04-01 12:00:00,99.75,99.925,99.69,99.79,7646400000.0
2008-04-01 12:30:00,99.79,99.875,99.665,99.855,5478500000.0
2008-04-01 13:00:00,99.855,99.92,99.745,99.885,5624600000.0
2008-04-01 13:30:00,99.885,100.035,99.845,99.985,10035700000.0
2008-04-01 14:00:00,99.985,100.19,99.975,100.13,11093999999.0
2008-04-01 14:30:00,100.13,100.18,99.87,99.95,15161600000.0
2008-04-01 15:00:00,99.95,100.2,99.95,100.07,3207500000.0
2008-04-01 15:30:00,100.08,100.125,99.92,100.02,2951700000.0
2008-04-01 16:00:00,100.04,100.49,100.03,100.45,2356400000.0
2008-04-01 16:30:00,100.45,100.66,100.32,100.62,2628100000.0
2008-04-01 17:00:00,100.62,100.74,100.53,100.64,2671600000.0
2008-04-01 17:30:00,100.64,100.69,100.55,100.67,2041100000.0
2008-04-01 18:00:00,100.67,100.69,100.51,100.67,2045200000.0
2008-04-01 18:30:00,100.67,100.7,100.56,100.59,2086300000.0
2008-04-01 19:00:00,100.59,100.69,100.575,100.66,1913500000.0
2008-04-01 19:30:00,100.66,100.67,100.52,100.54,3270000000.0
2008-04-01 20:00:00,100.54,100.67,100.49,100.62,2375800000.0
2008-04-01 20:30:00,100.62,100.84,100.61,100.68,2060300000.0
2008-04-01 21:00:00,100.68,100.73,100.58,100.61,2199100000.0
2008-04-01 21:30:00,100.61,100.67,100.52,100.6,2238600000.0
2008-04-01 22:00:00,100.6,100.66,100.535,100.635,2149600000.0
2008-04-01 22:30:00,100.635,100.67,100.545,100.55,4321000000.0
2008-04-01 23:00:00,100.55,100.59,100.51,100.59,4330400000.0
2008-04-01 23:30:00,100.59,100.61,100.52,100.53,1780000000.0
2008-04-02 00:00:00,100.53,100.56,100.41,100.42,13922700076.0
2008-04-02 00:30:00,100.42,100.51,100.37,100.39,26742000001.0
2008-04-02 01:00:00,100.39,100.56,100.385,100.54,8326800000.0
2008-04-02 01:30:00,100.54,100.56,100.38,100.41,9886300000.0
2008-04-02 02:00:00,100.41,100.56,100.38,100.49,15172300000.0
2008-04-02 02:30:00,100.49,100.67,100.48,100.64,16834900000.0
2008-04-02 03:00:00,100.64,100.64,100.485,100.57,19310499991.0
2008-04-02 03:30:00,100.57,100.61,100.425,100.5,13951100001.0
2008-04-02 04:00:00,100.5,100.56,100.46,100.505,4811700000.0
2008-04-02 04:30:00,100.505,100.56,100.445,100.54,1473900000.0
2008-04-02 05:00:00,100.54,100.6,100.47,100.5,1733100000.0
2008-04-02 05:30:00,100.5,100.53,100.425,100.465,1692300000.0
2008-04-02 06:00:00,100.465,100.615,100.435,100.615,1608700000.0
2008-04-02 06:30:00,100.615,100.675,100.51,100.515,2446500000.0
2008-04-02 07:00:00,100.515,100.67,100.505,100.61,5366900000.0
2008-04-02 07:30:00,100.61,100.745,100.545,100.675,4070900000.0
2008-04-02 08:00:00,100.675,100.75,100.585,100.67,3289300000.0
2008-04-02 08:30:00,100.67,100.71,100.56,100.605,2313000000.0
2008-04-02 09:00:00,100.605,100.68,100.48,100.56,2871200000.0
2008-04-02 09:30:00,100.56,100.705,100.54,100.68,2156300000.0
2008-04-02 10:00:00,100.67,100.76,100.605,100.645,1933700000.0
2008-04-02 10:30:00,100.645,100.79,100.615,100.72,1892400000.0
2008-04-02 11:00:00,100.72,100.86,100.67,100.76,2538300000.0
2008-04-02 11:30:00,100.76,100.89,100.74,100.83,1524500000.0
2008-04-02 12:00:00,100.82,100.87,100.75,100.85,1529600000.0
2008-04-02 12:30:00,100.855,100.99,100.8,100.94,2106900000.0
2008-04-02 13:00:00,100.94,101.11,100.905,101.04,2264100000.0
2008-04-02 13:30:00,101.04,101.05,100.91,100.92,1629100000.0
2008-04-02 14:00:00,100.92,101.01,100.79,100.83,2944399999.0
2008-04-02 14:30:00,100.83,100.92,100.74,100.83,2848900000.0
2008-04-02 15:00:00,100.83,101.02,100.76,100.99,2793900000.0
2008-04-02 15:30:00,100.995,101.04,100.88,100.95,2651300000.0
2008-04-02 16:00:00,100.95,101.1,100.91,101.06,2323400000.0
2008-04-02 16:30:00,101.06,101.24,101.03,101.15,1311000000.0
2008-04-02 17:00:00,101.15,101.28,101.13,101.2,947200000.0
2008-04-02 17:30:00,101.2,101.28,101.17,101.26,804400000.0
2008-04-02 18:00:00,101.26,101.34,101.24,101.32,1918000000.0
2008-04-02 18:30:00,101.32,101.38,101.28,101.34,894700000.0
2008-04-02 19:00:00,101.34,101.43,101.3,101.41,1724600000.0
2008-04-02 19:30:00,101.41,101.52,101.4,101.48,1588300000.0
2008-04-02 20:00:00,101.48,101.54,101.43,101.49,1662100000.0
2008-04-02 20:30:00,101.49,101.49,101.35,101.37,3064500000.0
2008-04-02 21:00:00,101.37,101.48,101.32,101.45,2888600000.0
2008-04-02 21:30:00,101.45,101.57,101.42,101.545,3475800000.0
2008-04-02 22:00:00,101.56,101.63,101.48,101.555,3614100000.0
2008-04-02 22:30:00,101.555,101.59,101.365,101.42,1959200000.0
2008-04-02 23:00:00,101.46,101.47,101.31,101.41,18934100000.0
2008-04-02 23:30:00,101.41,101.45,101.37,101.43,24229100000.0
2008-04-03 00:00:00,101.43,101.46,101.36,101.37,27155600000.0
2008-04-03 00:30:00,101.37,101.43,101.31,101.38,17601200000.0
2008-04-03 01:00:00,101.38,101.47,101.38,101.41,20749500001.0
2008-04-03 01:30:00,101.41,101.44,101.33,101.34,10377600000.0
2008-04-03 02:00:00,101.34,101.39,101.28,101.32,19870399999.0
2008-04-03 02:30:00,101.32,101.34,101.2,101.315,25159399999.0
2008-04-03 03:00:00,101.315,101.33,101.23,101.31,19411300000.0
2008-04-03 03:30:00,101.31,101.45,101.3,101.34,18838800001.0
2008-04-03 04:00:00,101.34,101.35,101.25,101.315,13914499999.0
2008-04-03 04:30:00,101.315,101.37,101.2,101.22,18399800000.0
2008-04-03 05:00:00,101.22,101.255,101.1,101.18,8790300000.0
2008-04-03 05:30:00,101.18,101.25,101.14,101.215,4205900000.0
2008-04-03 06:00:00,101.215,101.32,101.16,101.19,3860000000.0
2008-04-03 06:30:00,101.19,101.32,101.185,101.285,2137300000.0
2008-04-03 07:00:00,101.285,101.305,101.165,101.255,1973000000.0
2008-04-03 07:30:00,101.255,101.395,101.22,101.36,1914300000.0
2008-04-03 08:00:00,101.36,101.57,101.25,101.545,2718600000.0
2008-04-03 08:30:00,101.545,101.61,101.48,101.54,3933700000.0
2008-04-03 09:00:00,101.54,101.55,101.34,101.43,3109100000.0
2008-04-03 09:30:00,101.43,101.435,101.165,101.27,2492800000.0
2008-04-03 10:00:00,101.27,101.42,101.27,101.345,2088400000.0
2008-04-03 10:30:00,101.345,101.4,101.08,101.13,2864200000.0
2008-04-03 11:00:00,101.13,101.28,100.995,101.21,2649700000.0
2008-04-03 11:30:00,101.21,101.21,100.95,101.07,2815200000.0
2008-04-03 12:00:00,101.07,101.17,100.985,101.0,2714200000.0
2008-04-03 12:30:00,101.0,101.01,100.87,100.97,2740100000.0
2008-04-03 13:00:00,100.97,101.0,100.705,100.78,2467600000.0
2008-04-03 13:30:00,100.78,100.83,100.65,100.79,2248700000.0
2008-04-03 14:00:00,100.79,100.96,100.74,100.885,3289100000.0
2008-04-03 14:30:00,100.885,100.99,100.72,100.825,3909099999.0
2008-04-03 15:00:00,100.825,100.92,100.745,100.86,3860000000.0
2008-04-03 15:30:00,100.865,100.97,100.8,100.885,3580700000.0
2008-04-03 16:00:00,100.885,101.0,100.815,100.91,2617000000.0
2008-04-03 16:30:00,100.91,101.13,100.82,101.11,2551000000.0
2008-04-03 17:00:00,101.11,101.35,101.11,101.29,2371700000.0
2008-04-03 17:30:00,101.29,101.42,101.255,101.38,2522300000.0
2008-04-03 18:00:00,101.38,101.51,101.325,101.495,2259000000.0
2008-04-03 18:30:00,101.495,101.56,101.39,101.39,2165500000.0
2008-04-03 19:00:00,101.39,101.5,101.35,101.35,2911900000.0
2008-04-03 19:30:00,101.35,101.41,101.29,101.33,3144100000.0
2008-04-03 20:00:00,101.33,101.41,101.27,101.29,2369600000.0
2008-04-03 20:30:00,101.29,101.37,101.245,101.36,3951800000.0
2008-04-03 21:00:00,101.36,101.38,101.26,101.33,3184100000.0
2008-04-03 21:30:00,101.33,101.405,101.26,101.28,2120500000.0
2008-04-03 22:00:00,101.28,101.32,101.19,101.25,2737600000.0
2008-04-03 22:30:00,101.25,101.3,101.16,101.21,7586800000.0
2008-04-03 23:00:00,101.21,101.28,101.15,101.25,12109800000.0
2008-04-03 23:30:00,101.25,101.27,101.19,101.2,9748400000.0
2008-04-04 00:00:00,101.2,101.25,101.19,101.21,10976300000.0
2008-04-04 00:30:00,101.21,101.24,101.12,101.16,18136300000.0
2008-04-04 01:00:00,101.16,101.27,101.1,101.22,21689200000.0
2008-04-04 01:30:00,101.22,101.32,101.16,101.24,3236000000.0
2008-04-04 02:00:00,101.24,101.25,101.11,101.235,6989600000.0
2008-04-04 02:30:00,101.24,101.27,101.18,101.23,5985300000.0
2008-04-04 03:00:00,101.23,101.29,101.2,101.23,9225400000.0
2008-04-04 03:30:00,101.23,101.305,101.22,101.285,7021300002.0
2008-04-04 04:00:00,101.285,101.325,101.23,101.26,3180300000.0
2008-04-04 04:30:00,101.26,101.36,101.26,101.32,14135799949.0
2008-04-04 05:00:00,101.32,101.36,101.255,101.28,4330400000.0
2008-04-04 05:30:00,101.28,101.385,101.265,101.34,4938800000.0
2008-04-04 06:00:00,101.34,101.375,101.245,101.285,1661100000.0
2008-04-04 06:30:00,101.285,101.39,101.275,101.38,1979800000.0
2008-04-04 07:00:00,101.38,101.41,101.285,101.39,13392100000.0
2008-04-04 07:30:00,101.39,101.495,101.345,101.425,9211200000.0
2008-04-04 08:00:00,101.425,101.465,101.225,101.295,4718500000.0
2008-04-04 08:30:00,101.295,101.365,101.195,101.25,4387800000.0
2008-04-04 09:00:00,101.26,101.39,101.23,101.37,2634100000.0
2008-04-04 09:30:00,101.37,101.55,101.35,101.53,3843400000.0
2008-04-04 10:00:00,101.525,101.65,101.505,101.58,3270100000.0
2008-04-04 10:30:00,101.58,101.655,101.54,101.61,2260900000.0
2008-04-04 11:00:00,101.61,101.665,101.54,101.64,2608900000.0
2008-04-04 11:30:00,101.64,101.69,101.54,101.58,2338200000.0
2008-04-04 12:00:00,101.58,101.62,101.397,101.47,2592300000.0
2008-04-04 12:30:00,101.47,101.52,101.4,101.43,2694000000.0
2008-04-04 13:00:00,101.43,101.43,101.36,101.375,2319800000.0
2008-04-04 13:30:00,101.375,101.44,101.27,101.335,2848800000.0
2008-04-04 14:00:00,101.31,101.44,101.27,101.375,3374800000.0
2008-04-04 14:30:00,101.4,101.52,101.145,101.49,10686500000.0
2008-04-04 15:00:00,101.49,101.53,101.23,101.445,3028500000.0
2008-04-04 15:30:00,101.45,101.52,101.35,101.385,2793200000.0
2008-04-04 16:00:00,101.385,101.47,101.31,101.42,2212700000.0
2008-04-04 16:30:00,101.42,101.49,101.23,101.24,2325000000.0
2008-04-04 17:00:00,101.24,101.375,101.16,101.32,2538200000.0
2008-04-04 17:30:00,101.31,101.32,101.17,101.2,2556200000.0
2008-04-04 18:00:00,101.2,101.33,101.12,101.24,5222800000.0
2008-04-04 18:30:00,101.24,101.25,101.14,101.24,2216500000.0
2008-04-04 19:00:00,101.24,101.26,101.09,101.18,5735000000.0
2008-04-04 19:30:00,101.18,101.24,101.01,101.05,3746300000.0
2008-04-04 20:00:00,101.05,101.14,100.96,101.08,4446200000.0
2008-04-04 20:30:00,101.08,101.14,100.935,100.95,1945300000.0
2008-04-04 21:00:00,100.95,101.005,100.88,100.95,1748400000.0
2008-04-04 21:30:00,100.95,101.02,100.86,100.98,1566900000.0
2008-04-04 22:00:00,100.98,101.04,100.9,100.925,2301800000.0
2008-04-04 22:30:00,100.925,100.97,100.786,100.84,15675900000.0
2008-04-06 23:00:00,100.887,101.021,100.84,100.998,1443100000.0
2008-04-06 23:30:00,100.973,101.09,100.96,101.09,6896700000.0
2008-04-07 00:00:00,101.1,101.1,100.76,100.8,14161100000.0
2008-04-07 00:30:00,100.8,101.06,100.8,100.97,10056500000.0
2008-04-07 01:00:00,100.97,101.04,100.91,101.0,6524500000.0
2008-04-07 01:30:00,101.0,101.06,100.92,100.97,17729400000.0
2008-04-07 02:00:00,100.97,101.11,100.94,100.985,23556500007.0
2008-04-07 02:30:00,100.98,101.255,100.97,101.195,14850300001.0
2008-04-07 03:00:00,101.195,101.325,101.195,101.275,17840699992.0
2008-04-07 03:30:00,101.275,101.475,101.225,101.415,21263800009.0
2008-04-07 04:00:00,101.415,101.435,101.225,101.29,23909400005.0
2008-04-07 04:30:00,101.29,101.325,101.215,101.27,11134900000.0
2008-04-07 05:00:00,101.27,101.355,101.215,101.325,13303400000.0
2008-04-07 05:30:00,101.325,101.425,101.2,101.22,14140699998.0
2008-04-07 06:00:00,101.22,101.24,101.135,101.185,12319400000.0
2008-04-07 06:30:00,101.185,101.275,101.135,101.245,12372600000.0
2008-04-07 07:00:00,101.235,101.255,101.115,101.22,12274300000.0
2008-04-07 07:30:00,101.22,101.225,101.105,101.22,6190300000.0
2008-04-07 08:00:00,101.22,101.22,101.015,101.055,4725700000.0
2008-04-07 08:30:00,101.05,101.25,101.045,101.23,3678100000.0
2008-04-07 09:00:00,101.23,101.31,101.04,101.11,3244900000.0
2008-04-07 09:30:00,101.11,101.215,101.05,101.16,2785500000.0
2008-04-07 10:00:00,101.16,101.33,101.125,101.22,3234700000.0
2008-04-07 10:30:00,101.22,101.27,101.09,101.21,3403900000.0
2008-04-07 11:00:00,101.21,101.32,101.175,101.27,2505800000.0
2008-04-07 11:30:00,101.27,101.33,101.2,101.2,3361100000.0
2008-04-07 12:00:00,101.2,101.35,101.2,101.295,2377700000.0
2008-04-07 12:30:00,101.295,101.3,101.145,101.175,3450800000.0
2008-04-07 13:00:00,101.175,101.25,101.13,101.18,3058800000.0
2008-04-07 13:30:00,101.18,101.27,101.155,101.26,2451900000.0
2008-04-07 14:00:00,101.26,101.34,101.19,101.34,2256300000.0
2008-04-07 14:30:00,101.34,101.34,101.12,101.16,3352500000.0
2008-04-07 15:00:00,101.16,101.24,101.13,101.19,2307900000.0
2008-04-07 15:30:00,101.19,101.24,101.05,101.105,2670200000.0
2008-04-07 16:00:00,101.105,101.13,100.98,101.04,2119000000.0
2008-04-07 16:30:00,101.03,101.12,100.97,101.11,2201300000.0
2008-04-07 17:00:00,101.11,101.18,101.02,101.16,2088200000.0
2008-04-07 17:30:00,101.16,101.25,101.14,101.15,2132700000.0
2008-04-07 18:00:00,101.15,101.17,101.07,101.1,2786000000.0
2008-04-07 18:30:00,101.1,101.14,101.02,101.06,2427500000.0
2008-04-07 19:00:00,101.06,101.11,100.99,101.11,2153600000.0
2008-04-07 19:30:00,101.11,101.17,101.055,101.07,2586800000.0
2008-04-07 20:00:00,101.08,101.12,101.02,101.07,2499100000.0
2008-04-07 20:30:00,101.07,101.08,100.98,100.99,2866400000.0
2008-04-07 21:00:00,100.99,101.04,100.93,100.95,2575200000.0
2008-04-07 21:30:00,100.95,101.05,100.855,101.02,2039000000.0
2008-04-07 22:00:00,101.02,101.16,100.98,101.13,2076100000.0
2008-04-07 22:30:00,101.13,101.19,101.0,101.035,2469200000.0
2008-04-07 23:00:00,101.035,101.13,100.915,101.09,28919700000.0
2008-04-07 23:30:00,101.09,101.145,101.0,101.01,41034700000.0
2008-04-08 00:00:00,101.04,101.11,100.99,101.04,27269900000.0
2008-04-08 00:30:00,101.04,101.14,101.02,101.12,26585799998.0
2008-04-08 01:00:00,101.12,101.19,101.085,101.1,30336100005.0
2008-04-08 01:30:00,101.1,101.23,101.09,101.16,21970000000.0
2008-04-08 02:00:00,101.16,101.42,101.15,101.38,23151500000.0
2008-04-08 02:30:00,101.38,101.54,101.31,101.47,23616099997.0
2008-04-08 03:00:00,101.47,101.5,101.39,101.43,23597200000.0
2008-04-08 03:30:00,101.43,101.46,101.38,101.4,19085700000.0
2008-04-08 04:00:00,101.4,101.445,101.335,101.4,16731300000.0
2008-04-08 04:30:00,101.4,101.5,101.36,101.38,24033000007.0
2008-04-08 05:00:00,101.38,101.49,101.36,101.44,30785999969.0
2008-04-08 05:30:00,101.44,101.45,101.27,101.36,26129499997.0
2008-04-08 06:00:00,101.36,101.42,101.26,101.265,27032099974.0
2008-04-08 06:30:00,101.26,101.34,101.16,101.2,21206199998.0
2008-04-08 07:00:00,101.21,101.3,101.18,101.255,26763900012.0
2008-04-08 07:30:00,101.255,101.29,101.18,101.24,6009400000.0
2008-04-08 08:00:00,101.24,101.31,101.18,101.235,15528800000.0
2008-04-08 08:30:00,101.23,101.32,101.13,101.19,22723099999.0
2008-04-08 09:00:00,101.19,101.21,100.995,101.105,13992100000.0
2008-04-08 09:30:00,101.105,101.175,100.96,101.1,3786100000.0
2008-04-08 10:00:00,101.1,101.15,100.98,101.05,3788938000.0
2008-04-08 10:30:00,101.05,101.185,100.97,101.13,2523500000.0
2008-04-08 11:00:00,101.13,101.2,101.04,101.15,2553500000.0
2008-04-08 11:30:00,101.15,101.22,101.085,101.21,2460300000.0
2008-04-08 12:00:00,101.21,101.3,101.18,101.24,2956700000.0
2008-04-08 12:30:00,101.24,101.33,101.15,101.175,2936000000.0
2008-04-08 13:00:00,101.18,101.24,101.08,101.14,3328600000.0
2008-04-08 13:30:00,101.13,101.195,101.08,101.11,2917900000.0
2008-04-08 14:00:00,101.11,101.12,100.89,100.95,3473000000.0
2008-04-08 14:30:00,100.95,101.04,100.92,101.02,2635300000.0
2008-04-08 15:00:00,101.02,101.07,100.96,101.05,2586000000.0
2008-04-08 15:30:00,101.05,101.16,101.01,101.11,2267500000.0
2008-04-08 16:00:00,101.11,101.28,101.07,101.2,2118400000.0
2008-04-08 16:30:00,101.2,101.32,101.09,101.12,2695900000.0
2008-04-08 17:00:00,101.12,101.21,101.1,101.12,3231100000.0
2008-04-08 17:30:00,101.12,101.21,101.07,101.13,3270300000.0
2008-04-08 18:00:00,101.13,101.15,101.0,101.07,2438900000.0
2008-04-08 18:30:00,101.07,101.14,101.04,101.115,2332600000.0
2008-04-08 19:00:00,101.115,101.14,101.05,101.09,2422200000.0
2008-04-08 19:30:00,101.09,101.17,101.08,101.1,2741400000.0
2008-04-08 20:00:00,101.1,101.18,101.04,101.08,2794800000.0
2008-04-08 20:30:00,101.08,101.29,101.055,101.22,2207700000.0
2008-04-08 21:00:00,101.22,101.225,101.08,101.18,2503800000.0
2008-04-08 21:30:00,101.18,101.24,101.04,101.08,4428000000.0
2008-04-08 22:00:00,101.08,101.14,101.02,101.11,4154300000.0
2008-04-08 22:30:00,101.11,101.23,101.1,101.2,12359000000.0
2008-04-08 23:00:00,101.2,101.21,101.07,101.08,7858400000.0
2008-04-08 23:30:00,101.08,101.12,100.99,101.02,18879200000.0
2008-04-09 00:00:00,101.02,101.08,100.93,101.05,21768299999.0
2008-04-09 00:30:00,101.05,101.19,100.99,101.13,16099900000.0
2008-04-09 01:00:00,101.13,101.15,101.01,101.09,14131500002.0
2008-04-09 01:30:00,101.09,101.17,101.04,101.12,12797500000.0
2008-04-09 02:00:00,101.12,101.24,101.11,101.2,15232899994.0
2008-04-09 02:30:00,101.21,101.25,101.09,101.18,35645100021.0
2008-04-09 03:00:00,101.16,101.2,101.09,101.1,31658200000.0
2008-04-09 03:30:00,101.1,101.13,101.005,101.055,20508900000.0
2008-04-09 04:00:00,101.06,101.1,101.015,101.07,23788500002.0
2008-04-09 04:30:00,101.07,101.09,101.01,101.05,25343500000.0
2008-04-09 05:00:00,101.05,101.15,101.05,101.08,28870500001.0
2008-04-09 05:30:00,101.08,101.08,100.96,101.01,22497500001.0
2008-04-09 06:00:00,101.01,101.035,100.925,100.98,16488500000.0
2008-04-09 06:30:00,100.98,101.0,100.88,100.925,13014300000.0
2008-04-09 07:00:00,100.925,101.03,100.89,101.0,12455300000.0
2008-04-09 07:30:00,100.995,101.06,100.95,101.005,5275900000.0
2008-04-09 08:00:00,101.005,101.16,100.95,101.105,3529000000.0
2008-04-09 08:30:00,101.105,101.14,101.005,101.1,3219100000.0
2008-04-09 09:00:00,101.1,101.1,100.98,101.045,3462000000.0
2008-04-09 09:30:00,101.045,101.08,100.945,101.01,2953600000.0
2008-04-09 10:00:00,101.01,101.08,100.96,100.99,2512100000.0
2008-04-09 10:30:00,100.99,101.14,100.95,101.1,2064600000.0
2008-04-09 11:00:00,101.1,101.145,101.05,101.07,2009900000.0
2008-04-09 11:30:00,101.07,101.105,101.04,101.06,1891000000.0
2008-04-09 12:00:00,101.06,101.14,101.06,101.12,2187500000.0
2008-04-09 12:30:00,101.12,101.29,101.11,101.21,2182600000.0
2008-04-09 13:00:00,101.21,101.29,101.18,101.215,2417800000.0
2008-04-09 13:30:00,101.215,101.27,101.16,101.235,2379500000.0
2008-04-09 14:00:00,101.235,101.28,101.17,101.26,1650600000.0
2008-04-09 14:30:00,101.26,101.35,101.2,101.29,1963600000.0
2008-04-09 15:00:00,101.29,101.48,101.26,101.4,2605600000.0
2008-04-09 15:30:00,101.4,101.5,101.4,101.455,1957800001.0
2008-04-09 16:00:00,101.455,101.58,101.455,101.55,2248500004.0
2008-04-09 16:30:00,101.555,101.68,101.52,101.665,2472800000.0
2008-04-09 17:00:00,101.665,101.75,101.58,101.7,2124800000.0
2008-04-09 17:30:00,101.7,101.81,101.59,101.63,2503000000.0
2008-04-09 18:00:00,101.63,101.74,101.55,101.62,2491700000.0
2008-04-09 18:30:00,101.62,101.76,101.58,101.72,4057500000.0
2008-04-09 19:00:00,101.72,101.825,101.66,101.68,3308400000.0
2008-04-09 19:30:00,101.68,101.75,101.66,101.73,3829300000.0
2008-04-09 20:00:00,101.73,101.76,101.56,101.565,3713400000.0
2008-04-09 20:30:00,101.565,101.62,101.5,101.53,3835200000.0
2008-04-09 21:00:00,101.53,101.61,101.485,101.57,4102000000.0
2008-04-09 21:30:00,101.57,101.64,101.51,101.56,4145600000.0
2008-04-09 22:00:00,101.56,101.715,101.56,101.61,4058000000.0
2008-04-09 22:30:00,101.61,101.64,101.51,101.605,4436200000.0
2008-04-09 23:00:00,101.605,101.65,101.53,101.62,12249900000.0
2008-04-09 23:30:00,101.62,101.62,101.51,101.6,27053500000.0
2008-04-10 00:00:00,101.6,101.64,101.49,101.53,26741000000.0
2008-04-10 00:30:00,101.54,101.6,101.47,101.54,21596800000.0
2008-04-10 01:00:00,101.54,101.56,101.48,101.54,11860800000.0
2008-04-10 01:30:00,101.54,101.58,101.41,101.48,12805900000.0
2008-04-10 02:00:00,101.48,101.57,101.25,101.34,18308000000.0
2008-04-10 02:30:00,101.34,101.53,101.31,101.37,24987600000.0
2008-04-10 03:00:00,101.37,101.47,101.24,101.39,31234600000.0
2008-04-10 03:30:00,101.39,101.43,101.3,101.34,30651000000.0
2008-04-10 04:00:00,101.34,101.36,101.24,101.32,33678300000.0
2008-04-10 04:30:00,101.32,101.37,101.19,101.26,31682800000.0
2008-04-10 05:00:00,101.26,101.33,101.2,101.32,39064699999.0
2008-04-10 05:30:00,101.32,101.34,101.09,101.12,30294100000.0
2008-04-10 06:00:00,101.12,101.24,101.08,101.135,14681400001.0
2008-04-10 06:30:00,101.14,101.34,101.03,101.17,25884199996.0
2008-04-10 07:00:00,101.17,101.245,101.03,101.2,26374000000.0
2008-04-10 07:30:00,101.2,101.215,100.96,101.065,7570200000.0
2008-04-10 08:00:00,101.065,101.17,100.985,101.095,5545600000.0
2008-04-10 08:30:00,101.095,101.24,101.035,101.235,7402800000.0
2008-04-10 09:00:00,101.235,101.335,101.16,101.24,11149000000.0
2008-04-10 09:30:00,101.24,101.445,101.235,101.395,8106300000.0
2008-04-10 10:00:00,101.395,101.48,101.275,101.44,8636200000.0
2008-04-10 10:30:00,101.44,101.525,101.285,101.415,10406200001.0
2008-04-10 11:00:00,101.415,101.49,101.235,101.345,8873600000.0
2008-04-10 11:30:00,101.345,101.41,101.225,101.345,7189100000.0
2008-04-10 12:00:00,101.335,101.385,101.255,101.285,6099100000.0
2008-04-10 12:30:00,101.285,101.405,101.205,101.325,3849900000.0
2008-04-10 13:00:00,101.36,101.41,101.06,101.07,3046900000.0
2008-04-10 13:30:00,101.07,101.14,101.0,101.1,3355900000.0
2008-04-10 14:00:00,101.09,101.26,101.065,101.115,3231500000.0
2008-04-10 14:30:00,101.125,101.22,101.03,101.07,3003200000.0
2008-04-10 15:00:00,101.06,101.18,101.06,101.11,2761100000.0
2008-04-10 15:30:00,101.11,101.23,100.98,101.04,2490500000.0
2008-04-10 16:00:00,101.03,101.1,100.915,101.09,4063500021.0
2008-04-10 16:30:00,101.09,101.2,100.81,101.02,3419300000.0
2008-04-10 17:00:00,101.02,101.17,100.94,101.09,2633800000.0
2008-04-10 17:30:00,101.08,101.27,100.98,101.17,3034800000.0
2008-04-10 18:00:00,101.17,101.25,101.045,101.07,5466800000.0
2008-04-10 18:30:00,101.07,101.21,101.01,101.04,2952400000.0
2008-04-10 19:00:00,101.04,101.16,101.035,101.1,2726100000.0
2008-04-10 19:30:00,101.1,101.19,101.06,101.07,2713900000.0
2008-04-10 20:00:00,101.07,101.11,100.9,100.99,3289500000.0
2008-04-10 20:30:00,100.99,101.1,100.915,101.06,4093000000.0
2008-04-10 21:00:00,101.06,101.1,100.98,101.04,3663600000.0
2008-04-10 21:30:00,101.04,101.06,100.88,101.02,5191300000.0
2008-04-10 22:00:00,101.02,101.115,100.96,101.08,4129100000.0
2008-04-10 22:30:00,101.08,101.15,101.05,101.08,5756500000.0
2008-04-10 23:00:00,101.08,101.09,100.985,100.99,33598900000.0
2008-04-10 23:30:00,100.99,101.04,100.97,100.98,17698400000.0
2008-04-11 00:00:00,100.98,101.07,100.94,100.97,12971100000.0
2008-04-11 00:30:00,100.97,101.26,100.95,101.18,10316300002.0
2008-04-11 01:00:00,101.18,101.22,100.99,101.01,15105300001.0
2008-04-11 01:30:00,101.01,101.1,100.85,100.955,16324500000.0
2008-04-11 02:00:00,100.955,101.12,100.955,101.08,31160000002.0
2008-04-11 02:30:00,101.08,101.26,101.08,101.23,27966500000.0
2008-04-11 03:00:00,101.23,101.27,101.15,101.26,18448500000.0
2008-04-11 03:30:00,101.26,101.485,101.215,101.26,10526400000.0
2008-04-11 04:00:00,101.26,101.41,101.19,101.25,16944599997.0
2008-04-11 04:30:00,101.25,101.35,101.19,101.31,8205700000.0
2008-04-11 05:00:00,101.31,101.32,101.22,101.25,16986300000.0
2008-04-11 05:30:00,101.25,101.34,101.19,101.285,34566600113.0
2008-04-11 06:00:00,101.285,101.33,101.23,101.305,6044700000.0
2008-04-11 06:30:00,101.305,101.35,101.22,101.32,4555700000.0
2008-04-11 07:00:00,101.32,101.48,101.225,101.435,17125099998.0
2008-04-11 07:30:00,101.435,101.455,101.21,101.385,17337999977.0
2008-04-11 08:00:00,101.385,101.44,101.325,101.375,2663600000.0
2008-04-11 08:30:00,101.375,101.655,101.37,101.47,3158600000.0
2008-04-11 09:00:00,101.47,101.48,101.3,101.32,3117100000.0
2008-04-11 09:30:00,101.32,101.58,101.245,101.55,3363000000.0
2008-04-11 10:00:00,101.55,101.6,101.41,101.44,3640200000.0
2008-04-11 10:30:00,101.44,101.52,101.39,101.43,3796100000.0
2008-04-11 11:00:00,101.43,101.59,101.39,101.51,3555100000.0
2008-04-11 11:30:00,101.51,101.53,101.38,101.43,3541300000.0
2008-04-11 12:00:00,101.43,101.465,101.365,101.39,2563000000.0
2008-04-11 12:30:00,101.395,101.47,101.225,101.295,4269800000.0
2008-04-11 13:00:00,101.29,101.375,101.13,101.24,3857700000.0
2008-04-11 13:30:00,101.23,101.32,101.11,101.18,3949600000.0
2008-04-11 14:00:00,101.18,101.21,101.03,101.105,4241899998.0
2008-04-11 14:30:00,101.115,101.28,101.09,101.26,3091000000.0
2008-04-11 15:00:00,101.26,101.26,101.0,101.04,2677800000.0
2008-04-11 15:30:00,101.04,101.15,100.995,101.05,3638300000.0
2008-04-11 16:00:00,101.05,101.08,100.93,100.98,2898400000.0
2008-04-11 16:30:00,100.98,101.02,100.88,100.95,3472300000.0
2008-04-11 17:00:00,100.95,101.03,100.855,101.01,3248100000.0
2008-04-11 17:30:00,101.01,101.045,100.845,100.925,2686500000.0
2008-04-11 18:00:00,100.92,101.02,100.855,100.91,3055700000.0
2008-04-11 18:30:00,100.91,100.93,100.845,100.885,4668400000.0
2008-04-11 19:00:00,100.885,101.03,100.84,100.92,5015800000.0
2008-04-11 19:30:00,100.92,100.97,100.81,100.94,3228200000.0
2008-04-11 20:00:00,100.94,100.96,100.805,100.875,3878200000.0
2008-04-11 20:30:00,100.875,101.01,100.85,100.97,6192500000.0
2008-04-11 21:00:00,100.97,101.0,100.73,100.83,14674700000.0
2008-04-11 21:30:00,100.83,100.9,100.69,100.775,13078000000.0
2008-04-11 22:00:00,100.775,100.99,100.77,100.91,16034800000.0
2008-04-11 22:30:00,100.91,100.97,100.75,100.91,20636100000.0
2008-04-13 23:00:00,100.78,100.81,100.61,100.62,48409000000.0
2008-04-13 23:30:00,100.62,100.63,100.5,100.51,55088200000.0
2008-04-14 00:00:00,100.51,100.57,100.41,100.42,26615800000.0
2008-04-14 00:30:00,100.42,100.64,100.39,100.61,16455100000.0
2008-04-14 01:00:00,100.61,100.71,100.52,100.7,7244100000.0
2008-04-14 01:30:00,100.7,100.71,100.47,100.58,9032300000.0
2008-04-14 02:00:00,100.58,100.71,100.43,100.6,22018400000.0
2008-04-14 02:30:00,100.6,100.82,100.59,100.72,20284200000.0
2008-04-14 03:00:00,100.72,100.78,100.59,100.73,24698999999.0
2008-04-14 03:30:00,100.73,100.75,100.61,100.67,26179800000.0
2008-04-14 04:00:00,100.67,100.76,100.56,100.73,19785800000.0
2008-04-14 04:30:00,100.73,100.73,100.58,100.65,27579699996.0
2008-04-14 05:00:00,100.65,100.78,100.62,100.65,25668700000.0
2008-04-14 05:30:00,100.65,100.72,100.55,100.63,33550399998.0
2008-04-14 06:00:00,100.63,100.64,100.49,100.51,35501399948.0
2008-04-14 06:30:00,100.51,100.54,100.33,100.52,29837900005.0
2008-04-14 07:00:00,100.52,100.57,100.4,100.425,25995400000.0
2008-04-14 07:30:00,100.425,100.64,100.425,100.595,9384400000.0
2008-04-14 08:00:00,100.605,100.685,100.465,100.64,2955900000.0
2008-04-14 08:30:00,100.645,100.72,100.57,100.67,3775000000.0
2008-04-14 09:00:00,100.67,100.735,100.51,100.67,3100200000.0
2008-04-14 09:30:00,100.67,100.7,100.51,100.57,2628900000.0
2008-04-14 10:00:00,100.57,100.72,100.52,100.66,2479000000.0
2008-04-14 10:30:00,100.66,100.71,100.51,100.61,2892600000.0
2008-04-14 11:00:00,100.61,100.84,100.6,100.78,3366100000.0
2008-04-14 11:30:00,100.78,100.935,100.74,100.9,3608800000.0
2008-04-14 12:00:00,100.9,101.145,100.75,101.12,3460300000.0
2008-04-14 12:30:00,101.125,101.2,101.01,101.05,2523700000.0
2008-04-14 13:00:00,101.045,101.09,100.96,100.99,2931000000.0
2008-04-14 13:30:00,100.99,101.11,100.91,100.98,3074700000.0
2008-04-14 14:00:00,100.98,101.12,100.96,101.045,3235500000.0
2008-04-14 14:30:00,101.045,101.21,100.99,101.19,2690300000.0
2008-04-14 15:00:00,101.19,101.24,101.07,101.19,3208200000.0
2008-04-14 15:30:00,101.19,101.3,101.04,101.05,3275100000.0
2008-04-14 16:00:00,101.05,101.22,101.04,101.16,2564000000.0
2008-04-14 16:30:00,101.16,101.18,101.02,101.08,2526200000.0
2008-04-14 17:00:00,101.08,101.15,101.0,101.11,2910000000.0
2008-04-14 17:30:00,101.11,101.13,101.02,101.1,2954300000.0
2008-04-14 18:00:00,101.1,101.175,101.06,101.17,2561700000.0
2008-04-14 18:30:00,101.17,101.215,101.02,101.05,2755000000.0
2008-04-14 19:00:00,101.05,101.1,100.96,100.97,3148500000.0
2008-04-14 19:30:00,100.97,101.015,100.835,100.89,4887800000.0
2008-04-14 20:00:00,100.89,100.97,100.85,100.93,5732600000.0
2008-04-14 20:30:00,100.93,100.99,100.9,100.91,3267300000.0
2008-04-14 21:00:00,100.915,100.96,100.86,100.88,3458400000.0
2008-04-14 21:30:00,100.88,100.995,100.86,100.95,2679400000.0
2008-04-14 22:00:00,100.95,101.16,100.93,101.145,3821600000.0
2008-04-14 22:30:00,101.145,101.23,101.09,101.195,4644800000.0
2008-04-14 23:00:00,101.195,101.28,101.13,101.22,29094600000.0
2008-04-14 23:30:00,101.24,101.24,101.11,101.14,35883700000.0
2008-04-15 00:00:00,101.19,101.21,101.07,101.1,14371300000.0
2008-04-15 00:30:00,101.1,101.14,101.04,101.12,25579899991.0
2008-04-15 01:00:00,101.1,101.16,101.0,101.08,15869100002.0
2008-04-15 01:30:00,101.08,101.11,100.99,101.06,17491800000.0
2008-04-15 02:00:00,101.06,101.09,100.99,101.07,22616300000.0
2008-04-15 02:30:00,101.07,101.21,101.03,101.15,19470600002.0
2008-04-15 03:00:00,101.15,101.18,101.1,101.14,18433800000.0
2008-04-15 03:30:00,101.14,101.25,101.095,101.15,20605199999.0
2008-04-15 04:00:00,101.15,101.31,101.11,101.28,22657699981.0
2008-04-15 04:30:00,101.28,101.31,101.23,101.26,19875799995.0
2008-04-15 05:00:00,101.26,101.35,101.22,101.24,19968500000.0
2008-04-15 05:30:00,101.24,101.29,101.085,101.15,23889599995.0
2008-04-15 06:00:00,101.15,101.32,101.15,101.27,20240500006.0
2008-04-15 06:30:00,101.27,101.28,101.18,101.21,19862100001.0
2008-04-15 07:00:00,101.2,101.22,101.09,101.2,18671899999.0
2008-04-15 07:30:00,101.2,101.37,101.185,101.345,6134600000.0
2008-04-15 08:00:00,101.345,101.36,101.145,101.22,11404300000.0
2008-04-15 08:30:00,101.22,101.28,101.08,101.23,6299300000.0
2008-04-15 09:00:00,101.23,101.28,101.14,101.185,13845900000.0
2008-04-15 09:30:00,101.18,101.32,101.15,101.3,5905000000.0
2008-04-15 10:00:00,101.3,101.36,101.23,101.27,5215400000.0
2008-04-15 10:30:00,101.27,101.34,101.19,101.22,4022200000.0
2008-04-15 11:00:00,101.22,101.22,100.985,101.08,4002399999.0
2008-04-15 11:30:00,101.08,101.175,101.02,101.125,3834100000.0
2008-04-15 12:00:00,101.125,101.23,101.06,101.17,3709500000.0
2008-04-15 12:30:00,101.175,101.175,101.075,101.11,3913500000.0
2008-04-15 13:00:00,101.115,101.18,101.06,101.165,3733200000.0
2008-04-15 13:30:00,101.165,101.22,101.11,101.13,3329000000.0
2008-04-15 14:00:00,101.13,101.17,101.015,101.035,3244500000.0
2008-04-15 14:30:00,100.99,101.22,100.97,101.1,4347400000.0
2008-04-15 15:00:00,101.105,101.33,101.1,101.26,3701000000.0
2008-04-15 15:30:00,101.26,101.3,101.17,101.18,3102100000.0
2008-04-15 16:00:00,101.18,101.22,101.075,101.08,4047700000.0
2008-04-15 16:30:00,101.08,101.19,101.08,101.17,3371600000.0
2008-04-15 17:00:00,101.17,101.18,101.04,101.13,3451000000.0
2008-04-15 17:30:00,101.15,101.2,101.07,101.11,3790500000.0
2008-04-15 18:00:00,101.11,101.16,101.055,101.055,3467400000.0
2008-04-15 18:30:00,101.055,101.14,101.055,101.1,3686600000.0
2008-04-15 19:00:00,101.1,101.19,100.945,100.96,4553400000.0
2008-04-15 19:30:00,100.96,100.99,100.85,100.95,6167000000.0
2008-04-15 20:00:00,100.95,101.0,100.84,100.89,5360000000.0
2008-04-15 20:30:00,100.89,100.96,100.83,100.885,4332700000.0
2008-04-15 21:00:00,100.885,100.94,100.84,100.865,4912000000.0
2008-04-15 21:30:00,100.845,101.0,100.795,100.99,4851900000.0
2008-04-15 22:00:00,100.99,101.08,100.91,101.08,4355000000.0
2008-04-15 22:30:00,101.08,101.15,101.025,101.12,9981300000.0
2008-04-15 23:00:00,101.12,101.24,101.1,101.16,10064800000.0
2008-04-15 23:30:00,101.16,101.18,101.09,101.11,5628400000.0
2008-04-16 00:00:00,101.11,101.13,100.77,100.91,12981599999.0
2008-04-16 00:30:00,100.91,101.04,100.91,100.965,5165300000.0
2008-04-16 01:00:00,100.965,100.98,100.86,100.88,8287600000.0
2008-04-16 01:30:00,100.88,100.92,100.85,100.85,20936000000.0
2008-04-16 02:00:00,100.85,101.01,100.82,100.99,22609900000.0
2008-04-16 02:30:00,100.99,101.03,100.95,100.97,21495100000.0
2008-04-16 03:00:00,100.97,101.07,100.94,101.04,21635600000.0
2008-04-16 03:30:00,101.04,101.09,100.93,100.94,18967100000.0
2008-04-16 04:00:00,100.94,100.965,100.8,100.87,25026599935.0
2008-04-16 04:30:00,100.86,100.89,100.8,100.88,29784699998.0
2008-04-16 05:00:00,100.9,100.93,100.85,100.9,25819599968.0
2008-04-16 05:30:00,100.89,100.93,100.82,100.85,25335899996.0
2008-04-16 06:00:00,100.84,100.92,100.81,100.91,25657500005.0
2008-04-16 06:30:00,100.91,100.95,100.8,100.91,23774799984.0
2008-04-16 07:00:00,100.91,101.01,100.9,100.96,22135100000.0
2008-04-16 07:30:00,100.96,101.12,100.94,101.12,10094400000.0
2008-04-16 08:00:00,101.12,101.23,101.05,101.195,19968099999.0
2008-04-16 08:30:00,101.195,101.26,101.125,101.16,16795100000.0
2008-04-16 09:00:00,101.16,101.29,101.11,101.2,4027700000.0
2008-04-16 09:30:00,101.2,101.21,101.11,101.16,3863200000.0
2008-04-16 10:00:00,101.16,101.24,101.13,101.2,3606000000.0
2008-04-16 10:30:00,101.2,101.35,101.16,101.3,4059200000.0
2008-04-16 11:00:00,101.3,101.49,101.225,101.4,3437800000.0
2008-04-16 11:30:00,101.4,101.57,101.325,101.405,5322000000.0
2008-04-16 12:00:00,101.42,101.53,101.29,101.38,3549700000.0
2008-04-16 12:30:00,101.38,101.53,101.33,101.49,3584700000.0
2008-04-16 13:00:00,101.47,101.53,101.35,101.5,3365900000.0
2008-04-16 13:30:00,101.5,101.595,101.44,101.575,3860100000.0
2008-04-16 14:00:00,101.575,101.61,101.415,101.475,3840400000.0
2008-04-16 14:30:00,101.44,101.59,101.37,101.54,3568000000.0
2008-04-16 15:00:00,101.54,101.55,101.33,101.34,3881700000.0
2008-04-16 15:30:00,101.34,101.38,101.28,101.29,3682200000.0
2008-04-16 16:00:00,101.29,101.43,101.25,101.34,3158800000.0
2008-04-16 16:30:00,101.34,101.49,101.32,101.43,3178200000.0
2008-04-16 17:00:00,101.43,101.64,101.4,101.58,3387700000.0
2008-04-16 17:30:00,101.58,101.61,101.5,101.595,4335000000.0
2008-04-16 18:00:00,101.595,101.705,101.54,101.685,4550800000.0
2008-04-16 18:30:00,101.685,101.81,101.685,101.7,3699200000.0
2008-04-16 19:00:00,101.7,101.78,101.665,101.72,5735100000.0
2008-04-16 19:30:00,101.72,101.8,101.69,101.755,5114300000.0
2008-04-16 20:00:00,101.755,101.85,101.685,101.73,3813700000.0
2008-04-16 20:30:00,101.73,101.825,101.71,101.775,3790000000.0
2008-04-16 21:00:00,101.775,101.81,101.69,101.785,4206900000.0
2008-04-16 21:30:00,101.785,101.855,101.725,101.785,3513000000.0
2008-04-16 22:00:00,101.785,101.945,101.78,101.895,3351200000.0
2008-04-16 22:30:00,101.895,101.895,101.76,101.79,4251000000.0
2008-04-16 23:00:00,101.79,101.84,101.72,101.8,14731200000.0
2008-04-16 23:30:00,101.8,101.81,101.72,101.74,9139300000.0
2008-04-17 00:00:00,101.74,101.8,101.7,101.79,18454500000.0
2008-04-17 00:30:00,101.79,101.91,101.78,101.84,6669600030.0
2008-04-17 01:00:00,101.84,102.01,101.84,101.97,10293000006.0
2008-04-17 01:30:00,101.97,102.01,101.85,101.87,10715800001.0
2008-04-17 02:00:00,101.87,101.965,101.84,101.89,7473800000.0
2008-04-17 02:30:00,101.89,101.99,101.805,101.93,8248300000.0
2008-04-17 03:00:00,101.93,102.015,101.88,101.92,13223400002.0
2008-04-17 03:30:00,101.92,101.95,101.88,101.895,3293300000.0
2008-04-17 04:00:00,101.895,101.945,101.86,101.93,2557300000.0
2008-04-17 04:30:00,101.93,101.955,101.88,101.95,2317199999.0
2008-04-17 05:00:00,101.95,102.0,101.925,101.94,2354600000.0
2008-04-17 05:30:00,101.94,101.97,101.89,101.94,2465200000.0
2008-04-17 06:00:00,101.94,102.07,101.84,102.06,2665300000.0
2008-04-17 06:30:00,102.06,102.2,101.98,102.01,3985700002.0
2008-04-17 07:00:00,102.01,102.23,102.0,102.18,3084400003.0
2008-04-17 07:30:00,102.18,102.185,101.995,102.055,2654300000.0
2008-04-17 08:00:00,102.055,102.12,101.89,101.97,11135900000.0
2008-04-17 08:30:00,101.97,102.06,101.865,102.01,6823700000.0
2008-04-17 09:00:00,102.01,102.13,102.01,102.06,2661200000.0
2008-04-17 09:30:00,102.06,102.185,101.95,102.165,2737500000.0
2008-04-17 10:00:00,102.165,102.19,102.0,102.03,2628300000.0
2008-04-17 10:30:00,102.03,102.07,101.96,102.025,2344100000.0
2008-04-17 11:00:00,102.025,102.17,102.0,102.075,2860800000.0
2008-04-17 11:30:00,102.08,102.16,101.985,102.06,2789900000.0
2008-04-17 12:00:00,102.06,102.18,101.97,102.1,2760000000.0
2008-04-17 12:30:00,102.1,102.14,101.93,102.04,3633600000.0
2008-04-17 13:00:00,102.04,102.06,101.86,102.0,3521000000.0
2008-04-17 13:30:00,102.0,102.035,101.72,101.735,2730100000.0
2008-04-17 14:00:00,101.735,101.8,101.625,101.71,2927300000.0
2008-04-17 14:30:00,101.71,101.88,101.67,101.85,3173000000.0
2008-04-17 15:00:00,101.85,101.88,101.77,101.8,2401200000.0
2008-04-17 15:30:00,101.8,101.91,101.76,101.84,2851700000.0
2008-04-17 16:00:00,101.84,101.97,101.73,101.855,3049500000.0
2008-04-17 16:30:00,101.855,101.92,101.78,101.84,2627000000.0
2008-04-17 17:00:00,101.84,101.94,101.81,101.84,2405500000.0
2008-04-17 17:30:00,101.85,102.0,101.85,101.95,2169500000.0
2008-04-17 18:00:00,101.95,101.965,101.86,101.9,1490300000.0
2008-04-17 18:30:00,101.9,102.02,101.9,101.97,1516000000.0
2008-04-17 19:00:00,101.97,102.135,101.96,102.04,2059000000.0
2008-04-17 19:30:00,102.04,102.07,101.88,101.915,2084900000.0
2008-04-17 20:00:00,101.915,101.94,101.83,101.87,2466900000.0
2008-04-17 20:30:00,101.87,101.94,101.79,101.85,1952300000.0
2008-04-17 21:00:00,101.85,101.89,101.78,101.79,2488000000.0
2008-04-17 21:30:00,101.79,101.84,101.72,101.745,2074900000.0
2008-04-17 22:00:00,101.74,101.91,101.73,101.86,1575900000.0
2008-04-17 22:30:00,101.86,101.95,101.78,101.855,2726900000.0
2008-04-17 23:00:00,101.8,101.965,101.75,101.8,3056775000.0
2008-04-17 23:30:00,101.8,101.85,101.77,101.79,8202000000.0
2008-04-18 00:00:00,101.79,101.91,101.72,101.86,3232900000.0
2008-04-18 00:30:00,101.86,101.87,101.79,101.81,2361000000.0
2008-04-18 01:00:00,101.81,101.88,101.79,101.83,3373200000.0
2008-04-18 01:30:00,101.83,101.88,101.79,101.79,1590200000.0
2008-04-18 02:00:00,101.79,101.88,101.75,101.84,9159900000.0
2008-04-18 02:30:00,101.83,101.92,101.83,101.89,8658600000.0
2008-04-18 03:00:00,101.89,101.93,101.83,101.88,6728600000.0
2008-04-18 03:30:00,101.87,101.91,101.83,101.89,6331200000.0
2008-04-18 04:00:00,101.89,101.96,101.86,101.89,5359400000.0
2008-04-18 04:30:00,101.89,101.89,101.775,101.78,6402700000.0
2008-04-18 05:00:00,101.78,101.87,101.77,101.79,4199699999.0
2008-04-18 05:30:00,101.79,101.83,101.72,101.82,6256400006.0
2008-04-18 06:00:00,101.82,101.85,101.76,101.83,4949400000.0
2008-04-18 06:30:00,101.83,101.89,101.8,101.89,3073600000.0
2008-04-18 07:00:00,101.89,101.91,101.765,101.765,4626300001.0
2008-04-18 07:30:00,101.765,101.865,101.72,101.775,3614300000.0
2008-04-18 08:00:00,101.775,101.865,101.745,101.83,2624400000.0
2008-04-18 08:30:00,101.83,101.935,101.785,101.885,2379000000.0
2008-04-18 09:00:00,101.89,101.91,101.75,101.8,2639100000.0
2008-04-18 09:30:00,101.8,102.02,101.78,101.955,3383000000.0
2008-04-18 10:00:00,101.96,101.995,101.76,101.78,2610800000.0
2008-04-18 10:30:00,101.78,101.81,101.715,101.755,2150600000.0
2008-04-18 11:00:00,101.755,101.805,101.575,101.67,4476400000.0
2008-04-18 11:30:00,101.67,101.75,101.28,101.37,3935500000.0
2008-04-18 12:00:00,101.37,101.5,101.325,101.33,5449300000.0
2008-04-18 12:30:00,101.33,101.655,101.24,101.54,4815300000.0
2008-04-18 13:00:00,101.54,101.61,101.43,101.5,4474500000.0
2008-04-18 13:30:00,101.5,101.86,101.43,101.85,4026699999.0
2008-04-18 14:00:00,101.86,101.87,101.55,101.63,4038400000.0
2008-04-18 14:30:00,101.63,101.74,101.51,101.625,3455500000.0
2008-04-18 15:00:00,101.625,101.79,101.6,101.68,3582600000.0
2008-04-18 15:30:00,101.69,101.78,101.65,101.71,3290500000.0
2008-04-18 16:00:00,101.71,101.79,101.64,101.72,3123700000.0
2008-04-18 16:30:00,101.72,101.9,101.71,101.87,3225500000.0
2008-04-18 17:00:00,101.87,102.07,101.83,101.835,4070000000.0
2008-04-18 17:30:00,101.825,102.0,101.81,101.96,3367200000.0
2008-04-18 18:00:00,101.96,102.08,101.91,102.075,3861100000.0
2008-04-18 18:30:00,102.07,102.095,101.91,101.93,4442300000.0
2008-04-18 19:00:00,101.93,101.95,101.79,101.86,4681200000.0
2008-04-18 19:30:00,101.86,101.93,101.79,101.86,4650300000.0
2008-04-18 20:00:00,101.85,102.03,101.77,102.01,4336800000.0
2008-04-18 20:30:00,102.01,102.03,101.9,102.0,4422800000.0
2008-04-18 21:00:00,102.0,102.01,101.81,101.93,4890800000.0
2008-04-18 21:30:00,101.93,101.99,101.705,101.76,4345700000.0
2008-04-18 22:00:00,101.76,101.9,101.76,101.81,22565500000.0
2008-04-18 22:30:00,101.83,101.86,101.725,101.78,46857000000.0
2008-04-20 23:00:00,101.959,101.994,101.87,101.91,7731600000.0
2008-04-20 23:30:00,101.91,101.99,101.91,101.95,9836400000.0
2008-04-21 00:00:00,101.95,102.02,101.94,101.97,714400000.0
2008-04-21 00:30:00,101.97,102.15,101.97,102.09,3846600000.0
2008-04-21 01:00:00,102.09,102.11,102.01,102.08,2770800000.0
2008-04-21 01:30:00,102.08,102.08,101.92,101.95,3684900000.0
2008-04-21 02:00:00,101.95,102.06,101.83,101.93,9242999999.0
2008-04-21 02:30:00,101.93,102.1,101.88,102.005,9425200001.0
2008-04-21 03:00:00,102.005,102.06,101.91,102.01,6287800006.0
2008-04-21 03:30:00,102.01,102.08,101.97,102.02,6447900005.0
2008-04-21 04:00:00,102.02,102.11,101.99,102.07,5179500007.0
2008-04-21 04:30:00,102.07,102.11,102.02,102.095,3377400007.0
2008-04-21 05:00:00,102.095,102.095,101.995,102.04,4263100010.0
2008-04-21 05:30:00,102.04,102.06,101.98,102.03,1180100000.0
2008-04-21 06:00:00,102.03,102.095,101.97,102.065,1048100000.0
2008-04-21 06:30:00,102.065,102.17,101.97,102.035,2029400000.0
2008-04-21 07:00:00,102.035,102.11,102.02,102.09,3909400000.0
2008-04-21 07:30:00,102.09,102.11,102.0,102.09,1615200000.0
2008-04-21 08:00:00,102.09,102.155,101.945,102.045,4279600000.0
2008-04-21 08:30:00,102.045,102.21,102.045,102.1,2243400000.0
2008-04-21 09:00:00,102.1,102.22,102.04,102.17,3151000000.0
2008-04-21 09:30:00,102.17,102.34,102.025,102.25,2492900000.0
2008-04-21 10:00:00,102.24,102.34,102.165,102.28,2655000000.0
2008-04-21 10:30:00,102.28,102.33,102.17,102.32,2372600000.0
2008-04-21 11:00:00,102.32,102.36,102.24,102.35,2227600000.0
2008-04-21 11:30:00,102.35,102.38,102.15,102.3,2442800000.0
2008-04-21 12:00:00,102.3,102.305,102.13,102.19,1949600000.0
2008-04-21 12:30:00,102.19,102.385,102.11,102.29,2562900000.0
2008-04-21 13:00:00,102.29,102.53,102.18,102.435,2701900000.0
2008-04-21 13:30:00,102.435,102.47,102.3,102.34,2520400000.0
2008-04-21 14:00:00,102.34,102.48,102.31,102.46,2048100000.0
2008-04-21 14:30:00,102.46,102.55,102.42,102.49,2383400000.0
2008-04-21 15:00:00,102.49,102.5,102.34,102.5,2174700000.0
2008-04-21 15:30:00,102.5,102.53,102.44,102.5,2679500000.0
2008-04-21 16:00:00,102.5,102.56,102.43,102.45,4025700000.0
2008-04-21 16:30:00,102.45,102.49,102.2,102.2,3055100000.0
2008-04-21 17:00:00,102.2,102.36,102.185,102.3,2361800000.0
2008-04-21 17:30:00,102.3,102.3,102.11,102.13,2095800000.0
2008-04-21 18:00:00,102.13,102.21,102.1,102.16,1880500000.0
2008-04-21 18:30:00,102.16,102.19,102.08,102.12,1854600000.0
2008-04-21 19:00:00,102.12,102.23,102.11,102.18,1863200000.0
2008-04-21 19:30:00,102.185,102.24,102.13,102.17,1391200000.0
2008-04-21 20:00:00,102.17,102.3,102.17,102.25,1875700000.0
2008-04-21 20:30:00,102.25,102.42,102.25,102.375,1637400000.0
2008-04-21 21:00:00,102.375,102.45,102.34,102.415,1446000000.0
2008-04-21 21:30:00,102.415,102.465,102.355,102.39,1033400000.0
2008-04-21 22:00:00,102.39,102.4,102.23,102.24,559500000.0
2008-04-21 22:30:00,102.24,102.36,102.22,102.34,1793200000.0
2008-04-21 23:00:00,102.34,102.37,102.27,102.34,1946900000.0
2008-04-21 23:30:00,102.34,102.37,102.23,102.295,2462300000.0
2008-04-22 00:00:00,102.3,102.38,102.27,102.35,5318700000.0
2008-04-22 00:30:00,102.35,102.42,102.29,102.38,2410600000.0
2008-04-22 01:00:00,102.39,102.47,102.35,102.38,2220600000.0
2008-04-22 01:30:00,102.38,102.41,102.19,102.27,6290100000.0
2008-04-22 02:00:00,102.27,102.35,102.24,102.28,6257800000.0
2008-04-22 02:30:00,102.28,102.34,102.165,102.23,4449300000.0
2008-04-22 03:00:00,102.23,102.31,102.18,102.205,2139400000.0
2008-04-22 03:30:00,102.205,102.205,101.975,102.06,3913100000.0
2008-04-22 04:00:00,102.06,102.3,102.03,102.225,4266900000.0
2008-04-22 04:30:00,102.225,102.32,102.1,102.12,6233000000.0
2008-04-22 05:00:00,102.12,102.23,102.08,102.13,4799699999.0
2008-04-22 05:30:00,102.13,102.22,102.06,102.18,4799999999.0
2008-04-22 06:00:00,102.17,102.26,102.15,102.22,6663800000.0
2008-04-22 06:30:00,102.22,102.24,102.16,102.16,6597199995.0
2008-04-22 07:00:00,102.16,102.19,101.905,102.05,6677200000.0
2008-04-22 07:30:00,102.05,102.13,101.85,101.93,8181400000.0
2008-04-22 08:00:00,101.93,102.105,101.92,102.01,7557600000.0
2008-04-22 08:30:00,102.01,102.03,101.79,101.85,4772100000.0
2008-04-22 09:00:00,101.85,101.98,101.81,101.9,3432200000.0
2008-04-22 09:30:00,101.9,102.0,101.83,101.97,2863900000.0
2008-04-22 10:00:00,101.97,102.265,101.94,102.205,2986000000.0
2008-04-22 10:30:00,102.205,102.38,102.195,102.34,2570500000.0
2008-04-22 11:00:00,102.34,102.41,102.265,102.33,3033400000.0
2008-04-22 11:30:00,102.33,102.385,102.255,102.36,2082050000.0
2008-04-22 12:00:00,102.36,102.4,102.24,102.315,2447400000.0
2008-04-22 12:30:00,102.32,102.395,102.265,102.3,1941000000.0
2008-04-22 13:00:00,102.3,102.42,102.29,102.35,2089100000.0
2008-04-22 13:30:00,102.35,102.375,102.225,102.315,2111500000.0
2008-04-22 14:00:00,102.31,102.345,102.235,102.3,2435300000.0
2008-04-22 14:30:00,102.3,102.32,102.25,102.295,1944600000.0
2008-04-22 15:00:00,102.295,102.395,102.27,102.28,2521600000.0
2008-04-22 15:30:00,102.28,102.48,102.195,102.45,3382800000.0
2008-04-22 16:00:00,102.46,102.63,102.39,102.6,3756100000.0
2008-04-22 16:30:00,102.6,102.73,102.59,102.63,4178700000.0
2008-04-22 17:00:00,102.63,102.725,102.52,102.71,2976800000.0
2008-04-22 17:30:00,102.71,102.75,102.58,102.66,3277000000.0
2008-04-22 18:00:00,102.66,102.74,102.54,102.57,2554600000.0
2008-04-22 18:30:00,102.57,102.6,102.485,102.52,2059500000.0
2008-04-22 19:00:00,102.515,102.645,102.5,102.575,1739200000.0
2008-04-22 19:30:00,102.575,102.66,102.56,102.6,1878200000.0
2008-04-22 20:00:00,102.6,102.64,102.52,102.59,2178500000.0
2008-04-22 20:30:00,102.59,102.68,102.56,102.64,2311400000.0
2008-04-22 21:00:00,102.64,102.74,102.62,102.65,1511000000.0
2008-04-22 21:30:00,102.65,102.705,102.6,102.64,2724700000.0
2008-04-22 22:00:00,102.64,102.65,102.52,102.58,1721800000.0
2008-04-22 22:30:00,102.575,102.68,102.56,102.675,1180600000.0
2008-04-22 23:00:00,102.675,102.74,102.55,102.61,3133600000.0
2008-04-22 23:30:00,102.61,102.64,102.5,102.56,3558300000.0
2008-04-23 00:00:00,102.54,102.65,102.5,102.52,1464300000.0
2008-04-23 00:30:00,102.52,102.56,102.49,102.55,1182600000.0
2008-04-23 01:00:00,102.55,102.595,102.495,102.58,1050400000.0
2008-04-23 01:30:00,102.58,102.59,102.445,102.505,2641500000.0
2008-04-23 02:00:00,102.5,102.62,102.5,102.585,4428600000.0
2008-04-23 02:30:00,102.585,102.665,102.55,102.62,5726499999.0
2008-04-23 03:00:00,102.62,102.695,102.57,102.625,4506700000.0
2008-04-23 03:30:00,102.625,102.67,102.545,102.615,4554700000.0
2008-04-23 04:00:00,102.615,102.66,102.545,102.555,6309600000.0
2008-04-23 04:30:00,102.555,102.705,102.53,102.67,1437900000.0
2008-04-23 05:00:00,102.67,102.715,102.65,102.655,779600000.0
2008-04-23 05:30:00,102.655,102.715,102.63,102.665,1053500000.0
2008-04-23 06:00:00,102.665,102.7,102.615,102.67,2205700000.0
2008-04-23 06:30:00,102.675,102.755,102.65,102.725,2369400000.0
2008-04-23 07:00:00,102.725,102.735,102.595,102.645,4040900000.0
2008-04-23 07:30:00,102.64,102.7,102.53,102.59,2987200000.0
2008-04-23 08:00:00,102.59,102.615,102.435,102.535,8043600000.0
2008-04-23 08:30:00,102.535,102.55,102.42,102.495,4168100000.0
2008-04-23 09:00:00,102.495,102.53,102.35,102.355,3746500000.0
2008-04-23 09:30:00,102.355,102.475,102.325,102.425,6140900000.0
2008-04-23 10:00:00,102.425,102.595,102.415,102.455,3059200000.0
2008-04-23 10:30:00,102.455,102.57,102.425,102.525,3488100000.0
2008-04-23 11:00:00,102.525,102.62,102.44,102.495,3300000000.0
2008-04-23 11:30:00,102.495,102.585,102.325,102.335,2472100000.0
2008-04-23 12:00:00,102.34,102.445,102.265,102.36,2469800000.0
2008-04-23 12:30:00,102.36,102.415,102.255,102.295,2307500000.0
2008-04-23 13:00:00,102.295,102.335,102.155,102.26,2814700000.0
2008-04-23 13:30:00,102.26,102.305,102.125,102.17,3248100000.0
2008-04-23 14:00:00,102.17,102.195,102.095,102.125,3302300000.0
2008-04-23 14:30:00,102.125,102.155,102.055,102.095,3196700000.0
2008-04-23 15:00:00,102.095,102.105,101.91,101.94,3130000000.0
2008-04-23 15:30:00,101.94,101.95,101.705,101.885,2932000000.0
2008-04-23 16:00:00,101.885,101.995,101.81,101.915,2870200000.0
2008-04-23 16:30:00,101.915,102.015,101.845,101.995,3611700000.0
2008-04-23 17:00:00,101.995,102.115,101.975,102.045,3330700000.0
2008-04-23 17:30:00,102.045,102.135,101.955,102.04,2820800000.0
2008-04-23 18:00:00,102.04,102.06,101.92,101.995,2488100000.0
2008-04-23 18:30:00,101.995,102.015,101.775,101.8,5352400000.0
2008-04-23 19:00:00,101.8,101.86,101.685,101.835,4372900000.0
2008-04-23 19:30:00,101.835,101.935,101.81,101.905,3315400000.0
2008-04-23 20:00:00,101.905,101.96,101.785,101.855,5143200000.0
2008-04-23 20:30:00,101.855,101.945,101.845,101.905,3795000000.0
2008-04-23 21:00:00,101.905,101.915,101.815,101.865,2714800000.0
2008-04-23 21:30:00,101.865,101.905,101.805,101.835,3360900000.0
2008-04-23 22:00:00,101.835,101.89,101.805,101.84,2154300000.0
2008-04-23 22:30:00,101.84,101.875,101.69,101.78,2284000000.0
2008-04-23 23:00:00,101.78,101.88,101.745,101.83,8644600000.0
2008-04-23 23:30:00,101.83,101.9,101.68,101.9,3862900000.0
2008-04-24 00:00:00,101.85,101.92,101.84,101.85,2009900000.0
2008-04-24 00:30:00,101.85,101.93,101.82,101.83,2308000000.0
2008-04-24 01:00:00,101.83,101.85,101.8,101.81,2396200003.0
2008-04-24 01:30:00,101.81,101.855,101.74,101.85,1106000000.0
2008-04-24 02:00:00,101.85,101.865,101.695,101.775,2210200000.0
2008-04-24 02:30:00,101.775,101.805,101.695,101.725,6298000001.0
2008-04-24 03:00:00,101.725,101.805,101.665,101.795,7616100000.0
2008-04-24 03:30:00,101.795,101.85,101.59,101.595,10817400000.0
2008-04-24 04:00:00,101.595,101.685,101.57,101.66,5303800000.0
2008-04-24 04:30:00,101.655,101.705,101.635,101.675,6713199998.0
2008-04-24 05:00:00,101.675,101.755,101.67,101.685,5130800000.0
2008-04-24 05:30:00,101.685,101.82,101.68,101.785,20199600000.0
2008-04-24 06:00:00,101.785,101.815,101.73,101.79,22917200000.0
2008-04-24 06:30:00,101.79,101.865,101.745,101.845,21101700001.0
2008-04-24 07:00:00,101.845,101.855,101.755,101.835,20377400000.0
2008-04-24 07:30:00,101.835,101.865,101.785,101.83,14874900000.0
2008-04-24 08:00:00,101.83,101.9,101.755,101.76,11830400000.0
2008-04-24 08:30:00,101.76,101.88,101.67,101.85,3743100000.0
2008-04-24 09:00:00,101.85,101.88,101.73,101.825,5098900000.0
2008-04-24 09:30:00,101.825,101.9,101.775,101.81,5845700000.0
2008-04-24 10:00:00,101.81,101.825,101.255,101.385,8322000000.0
2008-04-24 10:30:00,101.385,101.43,101.255,101.275,3935700000.0
2008-04-24 11:00:00,101.275,101.285,100.915,101.105,5302700000.0
2008-04-24 11:30:00,101.105,101.2,101.045,101.13,3053100000.0
2008-04-24 12:00:00,101.135,101.165,101.015,101.125,4857700000.0
2008-04-24 12:30:00,101.125,101.145,100.895,100.895,5404100000.0
2008-04-24 13:00:00,100.895,101.07,100.895,100.96,2953800000.0
2008-04-24 13:30:00,100.96,101.04,100.865,100.985,4245300000.0
2008-04-24 14:00:00,100.985,101.045,100.895,100.975,6745800000.0
2008-04-24 14:30:00,101.155,101.185,100.795,100.905,9647999999.0
2008-04-24 15:00:00,100.905,101.015,100.865,100.95,6794700000.0
2008-04-24 15:30:00,100.95,101.065,100.845,100.865,4732799997.0
2008-04-24 16:00:00,100.865,101.0,100.605,100.755,4288000000.0
2008-04-24 16:30:00,100.755,100.82,100.675,100.8,1968900000.0
2008-04-24 17:00:00,100.8,100.81,100.645,100.705,4671300000.0
2008-04-24 17:30:00,100.705,100.815,100.69,100.755,5239000000.0
2008-04-24 18:00:00,100.755,100.835,100.625,100.665,1892100000.0
2008-04-24 18:30:00,100.665,100.77,100.65,100.68,1865200000.0
2008-04-24 19:00:00,100.68,100.74,100.6,100.695,1202500000.0
2008-04-24 19:30:00,100.695,100.725,100.61,100.66,1049600000.0
2008-04-24 20:00:00,100.66,100.76,100.63,100.76,1173400000.0
2008-04-24 20:30:00,100.76,100.8,100.69,100.76,1833800000.0
2008-04-24 21:00:00,100.76,100.79,100.705,100.76,835100000.0
2008-04-24 21:30:00,100.76,100.77,100.635,100.67,1040400000.0
2008-04-24 22:00:00,100.67,100.84,100.65,100.775,754600000.0
2008-04-24 22:30:00,100.775,100.78,100.6,100.685,1420800000.0
2008-04-24 23:00:00,100.685,100.685,100.54,100.635,3094400000.0
2008-04-24 23:30:00,100.635,100.73,100.62,100.73,3755100000.0
2008-04-25 00:00:00,100.73,100.79,100.7,100.76,1644300000.0
2008-04-25 00:30:00,100.765,100.8,100.71,100.72,778800000.0
2008-04-25 01:00:00,100.72,100.79,100.69,100.755,1322900000.0
2008-04-25 01:30:00,100.755,100.77,100.69,100.76,2919700000.0
2008-04-25 02:00:00,100.76,100.83,100.71,100.75,6394200000.0
2008-04-25 02:30:00,100.75,100.82,100.715,100.775,3763400000.0
2008-04-25 03:00:00,100.775,100.83,100.745,100.765,3900200000.0
2008-04-25 03:30:00,100.765,100.89,100.755,100.81,4163200000.0
2008-04-25 04:00:00,100.81,100.825,100.715,100.74,3374500000.0
2008-04-25 04:30:00,100.74,100.77,100.675,100.675,3501800000.0
2008-04-25 05:00:00,100.675,100.735,100.67,100.695,17196600000.0
2008-04-25 05:30:00,100.695,100.755,100.645,100.725,17327100000.0
2008-04-25 06:00:00,100.725,100.795,100.635,100.665,15821000000.0
2008-04-25 06:30:00,100.665,100.69,100.465,100.51,12169100000.0
2008-04-25 07:00:00,100.51,100.7,100.5,100.645,9657400000.0
2008-04-25 07:30:00,100.645,100.695,100.585,100.69,6841900000.0
2008-04-25 08:00:00,100.685,100.775,100.625,100.655,5288700000.0
2008-04-25 08:30:00,100.655,100.72,100.54,100.68,4646900000.0
2008-04-25 09:00:00,100.68,100.72,100.455,100.55,3077200000.0
2008-04-25 09:30:00,100.55,100.65,100.405,100.47,3600700000.0
2008-04-25 10:00:00,100.48,100.7,100.38,100.665,2825200000.0
2008-04-25 10:30:00,100.665,100.665,100.47,100.48,2424100000.0
2008-04-25 11:00:00,100.475,100.64,100.42,100.55,2933000000.0
2008-04-25 11:30:00,100.555,100.75,100.51,100.67,2809700000.0
2008-04-25 12:00:00,100.66,100.73,100.52,100.555,3404100000.0
2008-04-25 12:30:00,100.555,100.625,100.51,100.525,3351500000.0
2008-04-25 13:00:00,100.52,100.715,100.465,100.695,5293700000.0
2008-04-25 13:30:00,100.695,100.825,100.635,100.79,2331500000.0
2008-04-25 14:00:00,100.79,100.875,100.69,100.82,2131000000.0
2008-04-25 14:30:00,100.825,100.845,100.72,100.75,2580400000.0
2008-04-25 15:00:00,100.75,100.81,100.715,100.785,2528200000.0
2008-04-25 15:30:00,100.785,100.84,100.69,100.785,2484200000.0
2008-04-25 16:00:00,100.785,100.89,100.675,100.8,2897400000.0
2008-04-25 16:30:00,100.8,100.91,100.77,100.86,2853700000.0
2008-04-25 17:00:00,100.86,100.965,100.83,100.89,3256500000.0
2008-04-25 17:30:00,100.89,100.92,100.71,100.77,5420100000.0
2008-04-25 18:00:00,100.77,100.845,100.67,100.73,3798400000.0
2008-04-25 18:30:00,100.73,100.745,100.625,100.705,3075900000.0
2008-04-25 19:00:00,100.705,100.735,100.62,100.625,2646000000.0
2008-04-25 19:30:00,100.625,100.715,100.595,100.68,3666900000.0
2008-04-25 20:00:00,100.68,100.785,100.68,100.765,3601700000.0
2008-04-25 20:30:00,100.765,100.86,100.68,100.81,3490600000.0
2008-04-25 21:00:00,100.81,100.9,100.78,100.82,3452700000.0
2008-04-25 21:30:00,100.82,100.84,100.69,100.71,4277500000.0
2008-04-25 22:00:00,100.705,100.85,100.7,100.825,9710700020.0
2008-04-25 22:30:00,100.86,100.97,100.795,100.895,39773300000.0
2008-04-27 23:00:00,100.829,100.865,100.775,100.84,3562300000.0
2008-04-27 23:30:00,100.85,100.92,100.828,100.86,2402300000.0
2008-04-28 00:00:00,100.87,100.89,100.807,100.85,1427800000.0
2008-04-28 00:30:00,100.84,100.87,100.71,100.75,1492300000.0
2008-04-28 01:00:00,100.75,100.86,100.75,100.85,1180000000.0
2008-04-28 01:30:00,100.86,100.98,100.86,100.96,1286400000.0
2008-04-28 02:00:00,100.96,101.035,100.95,101.005,1475700000.0
2008-04-28 02:30:00,101.005,101.11,100.98,101.1,3293299999.0
2008-04-28 03:00:00,101.105,101.18,101.08,101.13,2395300000.0
2008-04-28 03:30:00,101.14,101.2,101.065,101.16,1795500000.0
2008-04-28 04:00:00,101.16,101.29,101.14,101.185,2309900000.0
2008-04-28 04:30:00,101.175,101.24,101.115,101.14,2127600000.0
2008-04-28 05:00:00,101.145,101.26,101.13,101.17,2719700000.0
2008-04-28 05:30:00,101.17,101.275,101.15,101.18,1907400000.0
2008-04-28 06:00:00,101.18,101.19,101.07,101.13,1457300000.0
2008-04-28 06:30:00,101.13,101.16,101.065,101.08,1215500000.0
2008-04-28 07:00:00,101.08,101.16,101.05,101.11,3110200001.0
2008-04-28 07:30:00,101.105,101.23,101.09,101.23,493100000.0
2008-04-28 08:00:00,101.23,101.31,101.15,101.22,1510800000.0
2008-04-28 08:30:00,101.22,101.26,101.065,101.24,1508200000.0
2008-04-28 09:00:00,101.24,101.25,100.985,101.095,2262500000.0
2008-04-28 09:30:00,101.09,101.26,101.045,101.195,2401600000.0
2008-04-28 10:00:00,101.195,101.25,101.045,101.08,2166400000.0
2008-04-28 10:30:00,101.08,101.205,101.07,101.165,3222200000.0
2008-04-28 11:00:00,101.165,101.26,101.085,101.23,3021600000.0
2008-04-28 11:30:00,101.23,101.35,101.185,101.31,1557400000.0
2008-04-28 12:00:00,101.31,101.35,101.2,101.28,2532500000.0
2008-04-28 12:30:00,101.275,101.3,101.19,101.21,1159900000.0
2008-04-28 13:00:00,101.215,101.24,101.05,101.11,1740800000.0
2008-04-28 13:30:00,101.11,101.17,101.045,101.06,2092300000.0
2008-04-28 14:00:00,101.06,101.11,100.94,100.975,2298500000.0
2008-04-28 14:30:00,100.98,101.05,100.84,100.86,1291100000.0
2008-04-28 15:00:00,100.86,101.0,100.8,100.965,1243900000.0
2008-04-28 15:30:00,100.965,100.99,100.84,100.91,1010000000.0
2008-04-28 16:00:00,100.91,101.04,100.87,100.99,1166000000.0
2008-04-28 16:30:00,100.99,101.15,100.94,101.07,1315700000.0
2008-04-28 17:00:00,101.06,101.08,100.88,100.9,1423600000.0
2008-04-28 17:30:00,100.9,100.93,100.8,100.87,868100000.0
2008-04-28 18:00:00,100.87,100.9,100.81,100.86,599100000.0
2008-04-28 18:30:00,100.86,100.91,100.81,100.88,505200000.0
2008-04-28 19:00:00,100.88,100.92,100.83,100.86,527200000.0
2008-04-28 19:30:00,100.86,100.87,100.73,100.75,455800000.0
2008-04-28 20:00:00,100.75,100.75,100.68,100.715,394700000.0
2008-04-28 20:30:00,100.72,100.78,100.675,100.685,405700000.0
2008-04-28 21:00:00,100.68,100.73,100.62,100.645,375700000.0
2008-04-28 21:30:00,100.65,100.71,100.563,100.675,669500000.0
2008-04-28 22:00:00,100.67,100.73,100.588,100.725,435500000.0
2008-04-28 22:30:00,100.73,100.86,100.71,100.73,629000000.0
2008-04-28 23:00:00,100.72,100.72,100.64,100.71,2259700000.0
2008-04-28 23:30:00,100.71,100.78,100.68,100.75,1225500000.0
2008-04-29 00:00:00,100.75,100.75,100.672,100.73,3317700000.0
2008-04-29 00:30:00,100.73,100.77,100.695,100.725,1854300000.0
2008-04-29 01:00:00,100.725,100.73,100.646,100.715,1638700000.0
2008-04-29 01:30:00,100.72,100.73,100.66,100.66,2340300001.0
2008-04-29 02:00:00,100.66,100.77,100.61,100.73,2953500001.0
2008-04-29 02:30:00,100.73,100.75,100.67,100.68,2231900000.0
2008-04-29 03:00:00,100.68,100.84,100.639,100.78,2191500000.0
2008-04-29 03:30:00,100.78,100.8,100.68,100.68,1474000000.0
2008-04-29 04:00:00,100.68,100.78,100.67,100.76,2094300000.0
2008-04-29 04:30:00,100.76,100.77,100.653,100.7,1250100000.0
2008-04-29 05:00:00,100.71,100.78,100.67,100.7,1890700000.0
2008-04-29 05:30:00,100.7,100.75,100.67,100.72,2578799999.0
2008-04-29 06:00:00,100.72,100.81,100.664,100.77,2070500000.0
2008-04-29 06:30:00,100.77,100.83,100.705,100.735,839900000.0
2008-04-29 07:00:00,100.735,100.8,100.695,100.765,1309700001.0
2008-04-29 07:30:00,100.765,100.79,100.62,100.655,486700000.0
2008-04-29 08:00:00,100.66,100.72,100.58,100.59,1216100000.0
2008-04-29 08:30:00,100.59,100.65,100.455,100.54,3572400000.0
2008-04-29 09:00:00,100.54,100.55,100.225,100.32,2926900000.0
2008-04-29 09:30:00,100.32,100.43,100.235,100.4,1875400000.0
2008-04-29 10:00:00,100.395,100.425,100.245,100.36,1670500000.0
2008-04-29 10:30:00,100.36,100.57,100.35,100.53,2136200000.0
2008-04-29 11:00:00,100.53,100.55,100.385,100.51,1525900000.0
2008-04-29 11:30:00,100.51,100.565,100.45,100.535,811800000.0
2008-04-29 12:00:00,100.53,100.585,100.41,100.46,695700000.0
2008-04-29 12:30:00,100.465,100.465,100.27,100.31,1073200000.0
2008-04-29 13:00:00,100.31,100.33,100.17,100.2,1303600000.0
2008-04-29 13:30:00,100.2,100.21,99.98,100.09,1271100000.0
2008-04-29 14:00:00,100.08,100.19,100.02,100.12,1179100000.0
2008-04-29 14:30:00,100.12,100.14,99.97,100.11,1083000000.0
2008-04-29 15:00:00,100.12,100.17,100.045,100.12,1042100000.0
2008-04-29 15:30:00,100.12,100.265,100.1,100.12,1255200000.0
2008-04-29 16:00:00,100.1,100.2,99.91,100.06,1920900000.0
2008-04-29 16:30:00,100.06,100.11,99.95,100.09,1474600000.0
2008-04-29 17:00:00,100.09,100.13,100.02,100.12,1535800000.0
2008-04-29 17:30:00,100.12,100.17,100.07,100.09,1999600000.0
2008-04-29 18:00:00,100.09,100.15,100.02,100.06,584600000.0
2008-04-29 18:30:00,100.06,100.12,99.995,100.1,579600000.0
2008-04-29 19:00:00,100.1,100.12,100.02,100.065,598800000.0
2008-04-29 19:30:00,100.06,100.1,100.03,100.1,413700000.0
2008-04-29 20:00:00,100.105,100.165,100.04,100.16,362700000.0
2008-04-29 20:30:00,100.16,100.18,100.105,100.17,1219700000.0
2008-04-29 21:00:00,100.18,100.23,100.13,100.17,537600000.0
2008-04-29 21:30:00,100.17,100.28,100.15,100.25,816800000.0
2008-04-29 22:00:00,100.25,100.315,100.21,100.245,249600000.0
2008-04-29 22:30:00,100.265,100.315,100.22,100.25,458300000.0
2008-04-29 23:00:00,100.17,100.28,100.16,100.175,561700000.0
2008-04-29 23:30:00,100.2,100.31,100.141,100.21,1315700000.0
2008-04-30 00:00:00,100.21,100.27,100.15,100.25,316600000.0
2008-04-30 00:30:00,100.25,100.3,100.14,100.19,1532400000.0
2008-04-30 01:00:00,100.19,100.21,100.08,100.13,2716800000.0
2008-04-30 01:30:00,100.13,100.21,100.09,100.2,4957700006.0
2008-04-30 02:00:00,100.19,100.255,100.13,100.19,4555500001.0
2008-04-30 02:30:00,100.19,100.31,100.17,100.23,3543700000.0
2008-04-30 03:00:00,100.23,100.265,100.195,100.23,1705400000.0
2008-04-30 03:30:00,100.23,100.325,100.21,100.25,2633900000.0
2008-04-30 04:00:00,100.29,100.3,100.2,100.275,2742499999.0
2008-04-30 04:30:00,100.275,100.31,100.23,100.265,1351300000.0
2008-04-30 05:00:00,100.265,100.3,100.19,100.245,1800600000.0
2008-04-30 05:30:00,100.24,100.305,100.24,100.3,1587000000.0
2008-04-30 06:00:00,100.29,100.325,100.2,100.2,1112300000.0
2008-04-30 06:30:00,100.2,100.255,100.16,100.23,4761000000.0
2008-04-30 07:00:00,100.23,100.25,100.13,100.16,4773400002.0
2008-04-30 07:30:00,100.16,100.21,100.11,100.165,1691500000.0
2008-04-30 08:00:00,100.165,100.25,100.06,100.18,5473700000.0
2008-04-30 08:30:00,100.18,100.35,100.16,100.31,8284000000.0
2008-04-30 09:00:00,100.31,100.45,100.29,100.42,994800000.0
2008-04-30 09:30:00,100.425,100.48,100.32,100.4,1632000000.0
2008-04-30 10:00:00,100.4,100.42,100.2,100.325,1521899999.0
2008-04-30 10:30:00,100.33,100.33,100.11,100.2,2193000000.0
2008-04-30 11:00:00,100.205,100.335,100.09,100.24,1733300000.0
2008-04-30 11:30:00,100.24,100.37,100.165,100.245,1906199999.0
2008-04-30 12:00:00,100.245,100.31,100.15,100.185,2108200000.0
2008-04-30 12:30:00,100.19,100.31,100.18,100.25,1729700000.0
2008-04-30 13:00:00,100.25,100.495,100.23,100.465,1548600000.0
2008-04-30 13:30:00,100.465,100.795,100.455,100.695,1593100000.0
2008-04-30 14:00:00,100.695,100.77,100.53,100.58,2132100000.0
2008-04-30 14:30:00,100.55,100.65,100.455,100.52,2259100000.0
2008-04-30 15:00:00,100.51,100.62,100.5,100.54,995300000.0
2008-04-30 15:30:00,100.54,100.675,100.53,100.61,1163200000.0
2008-04-30 16:00:00,100.62,100.65,100.43,100.47,1865800000.0
2008-04-30 16:30:00,100.47,100.475,100.205,100.27,2787700000.0
2008-04-30 17:00:00,100.275,100.315,100.145,100.255,4818799999.0
2008-04-30 17:30:00,100.255,100.34,100.21,100.26,2347800000.0
2008-04-30 18:00:00,100.26,100.4,100.21,100.36,660600000.0
2008-04-30 18:30:00,100.365,100.38,100.2,100.29,587100000.0
2008-04-30 19:00:00,100.3,100.33,100.168,100.3,622700000.0
2008-04-30 19:30:00,100.31,100.35,100.21,100.24,541700000.0
2008-04-30 20:00:00,100.245,100.46,100.055,100.34,2490100000.0
2008-04-30 20:30:00,100.345,100.61,100.3,100.43,2394300000.0
2008-04-30 21:00:00,100.435,100.5,100.215,100.225,1527200000.0
2008-04-30 21:30:00,100.235,100.43,100.235,100.31,941000000.0
2008-04-30 22:00:00,100.31,100.42,100.3,100.335,423400000.0
2008-04-30 22:30:00,100.33,100.44,100.31,100.36,1392600000.0
2008-04-30 23:00:00,100.355,100.36,100.155,100.26,969900000.0
2008-04-30 23:30:00,100.26,100.43,100.19,100.305,971100000.0
2008-05-01 00:00:00,100.35,100.42,100.29,100.31,956500000.0
2008-05-01 00:30:00,100.31,100.39,100.259,100.35,556000000.0
2008-05-01 01:00:00,100.34,100.46,100.321,100.41,932600000.0
2008-05-01 01:30:00,100.4,100.41,100.318,100.39,448600000.0
2008-05-01 02:00:00,100.39,100.42,100.24,100.36,4069800000.0
2008-05-01 02:30:00,100.36,100.42,100.29,100.29,2891600000.0
2008-05-01 03:00:00,100.29,100.32,100.19,100.31,5156300000.0
2008-05-01 03:30:00,100.31,100.38,100.21,100.25,5551600000.0
2008-05-01 04:00:00,100.25,100.33,100.22,100.23,4920200000.0
2008-05-01 04:30:00,100.23,100.3,100.215,100.28,3353600000.0
2008-05-01 05:00:00,100.28,100.32,100.17,100.25,3600799995.0
2008-05-01 05:30:00,100.24,100.31,100.229,100.24,2260899991.0
2008-05-01 06:00:00,100.23,100.24,100.158,100.21,1269899999.0
2008-05-01 06:30:00,100.21,100.23,100.14,100.2,2383099999.0
2008-05-01 07:00:00,100.2,100.22,100.13,100.14,2577500000.0
2008-05-01 07:30:00,100.14,100.22,100.12,100.19,3256899998.0
2008-05-01 08:00:00,100.19,100.25,100.1,100.17,7316299999.0
2008-05-01 08:30:00,100.17,100.205,99.945,100.01,3355000001.0
2008-05-01 09:00:00,100.005,100.09,99.815,99.97,1661300000.0
2008-05-01 09:30:00,99.97,100.005,99.67,99.76,2326000000.0
2008-05-01 10:00:00,99.76,99.79,99.64,99.72,1304900000.0
2008-05-01 10:30:00,99.72,99.72,99.55,99.58,1062500000.0
2008-05-01 11:00:00,99.58,99.635,99.52,99.585,834630000.0
2008-05-01 11:30:00,99.585,99.67,99.49,99.59,818200000.0
2008-05-01 12:00:00,99.59,99.71,99.57,99.585,581900000.0
2008-05-01 12:30:00,99.59,99.725,99.53,99.635,572100000.0
2008-05-01 13:00:00,99.64,99.74,99.6,99.69,579900000.0
2008-05-01 13:30:00,99.69,99.73,99.61,99.69,730900000.0
2008-05-01 14:00:00,99.69,99.725,99.565,99.565,1426800000.0
2008-05-01 14:30:00,99.565,99.665,99.25,99.32,3176100000.0
2008-05-01 15:00:00,99.315,99.385,99.245,99.275,3306500000.0
2008-05-01 15:30:00,99.265,99.315,99.05,99.115,3051800000.0
2008-05-01 16:00:00,99.115,99.285,99.045,99.21,3126700000.0
2008-05-01 16:30:00,99.21,99.315,99.135,99.295,3973400000.0
2008-05-01 17:00:00,99.295,99.315,99.185,99.195,2050000000.0
2008-05-01 17:30:00,99.2,99.325,99.185,99.275,1590100000.0
2008-05-01 18:00:00,99.28,99.435,99.255,99.42,1777500000.0
2008-05-01 18:30:00,99.415,99.545,99.345,99.48,3785600000.0
2008-05-01 19:00:00,99.475,99.565,99.45,99.505,2177900000.0
2008-05-01 19:30:00,99.51,99.53,99.435,99.465,3065800000.0
2008-05-01 20:00:00,99.465,99.55,99.36,99.485,1754300000.0
2008-05-01 20:30:00,99.485,99.59,99.44,99.485,1162200000.0
2008-05-01 21:00:00,99.485,99.525,99.405,99.445,484900000.0
2008-05-01 21:30:00,99.445,99.46,99.4,99.435,461700000.0
2008-05-01 22:00:00,99.435,99.64,99.403,99.625,559700000.0
2008-05-01 22:30:00,99.625,99.635,99.54,99.62,486100000.0
2008-05-01 23:00:00,99.62,99.66,99.56,99.64,757700000.0
2008-05-01 23:30:00,99.64,99.7,99.59,99.59,1019600000.0
2008-05-02 00:00:00,99.59,99.69,99.54,99.55,1494300005.0
2008-05-02 00:30:00,99.55,99.63,99.546,99.6,1238899999.0
2008-05-02 01:00:00,99.61,99.62,99.505,99.57,2667400001.0
2008-05-02 01:30:00,99.57,99.64,99.54,99.61,1652300000.0
2008-05-02 02:00:00,99.61,99.68,99.6,99.66,3626099997.0
2008-05-02 02:30:00,99.65,99.81,99.64,99.74,2596600000.0
2008-05-02 03:00:00,99.74,99.83,99.7,99.76,5589299998.0
2008-05-02 03:30:00,99.77,99.84,99.715,99.815,1672700000.0
2008-05-02 04:00:00,99.81,99.85,99.78,99.81,726200000.0
2008-05-02 04:30:00,99.81,99.88,99.761,99.87,1073000000.0
2008-05-02 05:00:00,99.87,99.88,99.675,99.74,4365400000.0
2008-05-02 05:30:00,99.74,99.8,99.71,99.77,802900000.0
2008-05-02 06:00:00,99.77,99.83,99.755,99.79,3212199998.0
2008-05-02 06:30:00,99.79,99.84,99.77,99.83,1820099999.0
2008-05-02 07:00:00,99.83,99.93,99.8,99.83,3279900001.0
2008-05-02 07:30:00,99.83,99.885,99.78,99.855,808800000.0
2008-05-02 08:00:00,99.855,99.9,99.76,99.81,1191500000.0
2008-05-02 08:30:00,99.81,100.02,99.79,99.94,1735600000.0
2008-05-02 09:00:00,99.94,100.11,99.885,99.925,1756700000.0
2008-05-02 09:30:00,99.93,99.97,99.85,99.87,1167900000.0
2008-05-02 10:00:00,99.87,99.945,99.845,99.905,2617000000.0
2008-05-02 10:30:00,99.905,100.025,99.84,99.96,4577300000.0
2008-05-02 11:00:00,99.96,99.99,99.855,99.915,5917400000.0
2008-05-02 11:30:00,99.92,99.995,99.825,99.825,4033100000.0
2008-05-02 12:00:00,99.825,99.945,99.735,99.795,4987000000.0
2008-05-02 12:30:00,99.795,99.83,99.725,99.775,4311600004.0
2008-05-02 13:00:00,99.775,99.825,99.655,99.785,4763700000.0
2008-05-02 13:30:00,99.785,99.825,99.68,99.725,4890700000.0
2008-05-02 14:00:00,99.73,99.785,99.61,99.625,5028200000.0
2008-05-02 14:30:00,99.635,99.855,99.595,99.655,10850499998.0
2008-05-02 15:00:00,99.655,99.695,99.465,99.64,7402100001.0
2008-05-02 15:30:00,99.635,99.725,99.565,99.615,6027800000.0
2008-05-02 16:00:00,99.615,99.665,99.52,99.555,5962500000.0
2008-05-02 16:30:00,99.565,99.63,99.485,99.525,4513600000.0
2008-05-02 17:00:00,99.525,99.675,99.515,99.655,3612700000.0
2008-05-02 17:30:00,99.65,99.735,99.64,99.71,2106400000.0
2008-05-02 18:00:00,99.715,99.725,99.575,99.625,784600000.0
2008-05-02 18:30:00,99.625,99.65,99.56,99.575,536900000.0
2008-05-02 19:00:00,99.58,99.62,99.505,99.52,1560000000.0
2008-05-02 19:30:00,99.52,99.62,99.435,99.62,1548600000.0
2008-05-02 20:00:00,99.615,99.665,99.515,99.635,2189100000.0
2008-05-02 20:30:00,99.635,99.765,99.625,99.665,2423200000.0
2008-05-02 21:00:00,99.665,99.765,99.65,99.68,1601100000.0
2008-05-02 21:30:00,99.67,99.76,99.65,99.72,2423100002.0
2008-05-02 22:00:00,99.73,99.81,99.71,99.74,1401900000.0
2008-05-02 22:30:00,99.73,99.75,99.6,99.64,5398299997.0
2008-05-04 23:00:00,99.6,99.675,99.59,99.64,915100000.0
2008-05-04 23:30:00,99.64,99.73,99.63,99.73,1548600000.0
2008-05-05 00:00:00,99.73,99.84,99.67,99.73,2022100000.0
2008-05-05 00:30:00,99.73,99.78,99.66,99.73,974100000.0
2008-05-05 01:00:00,99.73,99.92,99.73,99.89,874700000.0
2008-05-05 01:30:00,99.9,99.95,99.82,99.88,1106599999.0
2008-05-05 02:00:00,99.88,99.93,99.85,99.87,510000000.0
2008-05-05 02:30:00,99.88,99.93,99.86,99.86,1600400000.0
2008-05-05 03:00:00,99.86,99.9,99.78,99.82,2877499999.0
2008-05-05 03:30:00,99.82,99.92,99.81,99.82,1569900000.0
2008-05-05 04:00:00,99.81,99.85,99.728,99.81,1912299999.0
2008-05-05 04:30:00,99.8,99.87,99.745,99.81,2056700000.0
2008-05-05 05:00:00,99.82,99.895,99.8,99.865,957500000.0
2008-05-05 05:30:00,99.875,99.875,99.78,99.825,1228100000.0
2008-05-05 06:00:00,99.82,99.895,99.8,99.85,1216900000.0
2008-05-05 06:30:00,99.85,99.915,99.73,99.75,1626500000.0
2008-05-05 07:00:00,99.755,99.85,99.66,99.755,3631400004.0
2008-05-05 07:30:00,99.755,99.8,99.69,99.725,1231800000.0
2008-05-05 08:00:00,99.725,99.895,99.705,99.84,680800000.0
2008-05-05 08:30:00,99.84,99.93,99.8,99.915,322700000.0
2008-05-05 09:00:00,99.91,99.995,99.89,99.935,607500000.0
2008-05-05 09:30:00,99.93,99.97,99.87,99.91,542500000.0
2008-05-05 10:00:00,99.9,99.965,99.84,99.96,704000000.0
2008-05-05 10:30:00,99.96,100.05,99.93,99.99,394100000.0
2008-05-05 11:00:00,99.99,100.06,99.93,99.965,460300000.0
2008-05-05 11:30:00,99.965,99.995,99.835,99.855,955400000.0
2008-05-05 12:00:00,99.855,99.885,99.815,99.855,578100000.0
2008-05-05 12:30:00,99.855,99.93,99.795,99.825,1137699999.0
2008-05-05 13:00:00,99.825,99.835,99.705,99.74,1265200000.0
2008-05-05 13:30:00,99.74,99.835,99.665,99.77,1095000000.0
2008-05-05 14:00:00,99.775,99.825,99.73,99.785,1528200000.0
2008-05-05 14:30:00,99.785,99.915,99.765,99.885,1448100000.0
2008-05-05 15:00:00,99.875,99.895,99.76,99.845,1792500000.0
2008-05-05 15:30:00,99.855,99.905,99.765,99.805,3274200000.0
2008-05-05 16:00:00,99.805,99.825,99.59,99.7,4352799999.0
2008-05-05 16:30:00,99.695,99.775,99.665,99.755,2821700000.0
2008-05-05 17:00:00,99.755,99.755,99.665,99.735,1526100000.0
2008-05-05 17:30:00,99.735,99.865,99.695,99.72,2192800000.0
2008-05-05 18:00:00,99.715,99.765,99.655,99.725,947500000.0
2008-05-05 18:30:00,99.725,99.745,99.655,99.685,628300000.0
2008-05-05 19:00:00,99.685,99.745,99.645,99.725,1944400000.0
2008-05-05 19:30:00,99.725,99.755,99.615,99.645,644900000.0
2008-05-05 20:00:00,99.645,99.715,99.61,99.625,1456000000.0
2008-05-05 20:30:00,99.615,99.635,99.485,99.515,639000000.0
2008-05-05 21:00:00,99.515,99.555,99.445,99.515,865500000.0
2008-05-05 21:30:00,99.515,99.545,99.475,99.49,620000000.0
2008-05-05 22:00:00,99.485,99.545,99.436,99.505,383400000.0
2008-05-05 22:30:00,99.505,99.565,99.47,99.495,367500000.0
2008-05-05 23:00:00,99.48,99.62,99.48,99.53,1049900000.0
2008-05-05 23:30:00,99.51,99.62,99.47,99.61,875200000.0
2008-05-06 00:00:00,99.61,99.61,99.534,99.58,1484300000.0
2008-05-06 00:30:00,99.58,99.59,99.522,99.55,2136800004.0
2008-05-06 01:00:00,99.55,99.64,99.53,99.6,1250000000.0
2008-05-06 01:30:00,99.6,99.68,99.57,99.65,1453500000.0
2008-05-06 02:00:00,99.65,99.7,99.602,99.666,2987599999.0
2008-05-06 02:30:00,99.69,99.69,99.57,99.61,1575200000.0
2008-05-06 03:00:00,99.61,99.67,99.53,99.62,5179500000.0
2008-05-06 03:30:00,99.61,99.7,99.6,99.645,3225999999.0
2008-05-06 04:00:00,99.645,99.69,99.57,99.645,2520700000.0
2008-05-06 04:30:00,99.645,99.705,99.584,99.685,974900000.0
2008-05-06 05:00:00,99.685,99.765,99.675,99.72,761300000.0
2008-05-06 05:30:00,99.715,99.745,99.656,99.71,604200000.0
2008-05-06 06:00:00,99.71,99.74,99.651,99.705,453500000.0
2008-05-06 06:30:00,99.705,99.77,99.67,99.71,731100000.0
2008-05-06 07:00:00,99.71,99.725,99.655,99.675,629100000.0
2008-05-06 07:30:00,99.67,99.77,99.65,99.77,483400000.0
2008-05-06 08:00:00,99.77,99.79,99.64,99.71,364000000.0
2008-05-06 08:30:00,99.71,99.79,99.66,99.73,633300000.0
2008-05-06 09:00:00,99.72,99.76,99.58,99.63,1168300000.0
2008-05-06 09:30:00,99.63,99.68,99.475,99.505,3075500000.0
2008-05-06 10:00:00,99.515,99.665,99.495,99.57,3044200000.0
2008-05-06 10:30:00,99.565,99.745,99.535,99.725,3982100000.0
2008-05-06 11:00:00,99.71,99.765,99.665,99.67,1609800000.0
2008-05-06 11:30:00,99.665,99.825,99.64,99.79,2181300000.0
2008-05-06 12:00:00,99.795,99.89,99.745,99.875,2109900000.0
2008-05-06 12:30:00,99.885,99.965,99.82,99.84,3220900000.0
2008-05-06 13:00:00,99.845,99.865,99.73,99.735,2143900000.0
2008-05-06 13:30:00,99.73,99.845,99.685,99.79,1748500000.0
2008-05-06 14:00:00,99.79,99.815,99.61,99.71,1886600000.0
2008-05-06 14:30:00,99.705,99.75,99.65,99.67,1372800000.0
2008-05-06 15:00:00,99.67,99.76,99.59,99.625,2643500001.0
2008-05-06 15:30:00,99.635,99.705,99.58,99.62,3783000001.0
2008-05-06 16:00:00,99.62,99.805,99.59,99.73,4228500000.0
2008-05-06 16:30:00,99.73,99.755,99.59,99.685,4144500001.0
2008-05-06 17:00:00,99.68,99.74,99.625,99.695,3383300000.0
2008-05-06 17:30:00,99.7,99.775,99.68,99.7,1438200000.0
2008-05-06 18:00:00,99.7,99.795,99.665,99.725,2922200000.0
2008-05-06 18:30:00,99.725,99.765,99.675,99.72,1549400000.0
2008-05-06 19:00:00,99.72,99.785,99.675,99.74,1121200000.0
2008-05-06 19:30:00,99.73,99.77,99.675,99.695,841200000.0
2008-05-06 20:00:00,99.695,99.72,99.585,99.695,1801200000.0
2008-05-06 20:30:00,99.695,99.75,99.64,99.695,587900000.0
2008-05-06 21:00:00,99.695,99.735,99.6,99.63,851600000.0
2008-05-06 21:30:00,99.635,99.695,99.49,99.53,1487500000.0
2008-05-06 22:00:00,99.525,99.59,99.475,99.56,967100001.0
2008-05-06 22:30:00,99.56,99.635,99.516,99.585,445500000.0
2008-05-06 23:00:00,99.53,99.61,99.5,99.53,742900000.0
2008-05-06 23:30:00,99.53,99.6,99.495,99.54,2075799999.0
2008-05-07 00:00:00,99.54,99.6,99.51,99.57,947199999.0
2008-05-07 00:30:00,99.57,99.59,99.51,99.51,1547400000.0
2008-05-07 01:00:00,99.51,99.68,99.5,99.66,2277900000.0
2008-05-07 01:30:00,99.66,99.69,99.623,99.65,1956500000.0
2008-05-07 02:00:00,99.65,99.71,99.62,99.685,2288000000.0
2008-05-07 02:30:00,99.68,99.7,99.61,99.65,2481200000.0
2008-05-07 03:00:00,99.655,99.69,99.592,99.655,1679400000.0
2008-05-07 03:30:00,99.655,99.685,99.56,99.6,3299000001.0
2008-05-07 04:00:00,99.61,99.61,99.52,99.57,3127899999.0
2008-05-07 04:30:00,99.57,99.59,99.43,99.48,3253700000.0
2008-05-07 05:00:00,99.48,99.52,99.44,99.48,3270700002.0
2008-05-07 05:30:00,99.48,99.52,99.39,99.48,3586199999.0
2008-05-07 06:00:00,99.48,99.52,99.43,99.47,2576300000.0
2008-05-07 06:30:00,99.48,99.56,99.45,99.55,1670800000.0
2008-05-07 07:00:00,99.55,99.57,99.495,99.53,2692800002.0
2008-05-07 07:30:00,99.53,99.58,99.47,99.5,3483499999.0
2008-05-07 08:00:00,99.5,99.66,99.5,99.63,7165000001.0
2008-05-07 08:30:00,99.625,99.73,99.57,99.61,798800000.0
2008-05-07 09:00:00,99.6,99.7,99.55,99.62,1242700000.0
2008-05-07 09:30:00,99.62,99.75,99.62,99.705,1215500000.0
2008-05-07 10:00:00,99.705,99.845,99.705,99.825,839400000.0
2008-05-07 10:30:00,99.815,99.85,99.745,99.775,778600000.0
2008-05-07 11:00:00,99.785,99.92,99.725,99.84,1174900000.0
2008-05-07 11:30:00,99.845,99.865,99.755,99.765,778500000.0
2008-05-07 12:00:00,99.765,99.785,99.68,99.72,1374000001.0
2008-05-07 12:30:00,99.72,99.795,99.695,99.715,694300000.0
2008-05-07 13:00:00,99.72,99.755,99.705,99.73,505000000.0
2008-05-07 13:30:00,99.735,99.775,99.705,99.755,674300000.0
2008-05-07 14:00:00,99.755,99.77,99.605,99.71,690200000.0
2008-05-07 14:30:00,99.695,99.825,99.695,99.755,1316400000.0
2008-05-07 15:00:00,99.755,99.76,99.635,99.685,978300000.0
2008-05-07 15:30:00,99.685,99.725,99.575,99.625,1217700000.0
2008-05-07 16:00:00,99.63,99.715,99.53,99.615,1454300000.0
2008-05-07 16:30:00,99.615,99.725,99.535,99.685,1477000000.0
2008-05-07 17:00:00,99.69,99.725,99.575,99.625,1109400000.0
2008-05-07 17:30:00,99.625,99.625,99.455,99.465,1232100000.0
2008-05-07 18:00:00,99.465,99.56,99.455,99.515,448300000.0
2008-05-07 18:30:00,99.515,99.565,99.475,99.525,499400000.0
2008-05-07 19:00:00,99.53,99.56,99.46,99.505,712400000.0
2008-05-07 19:30:00,99.51,99.545,99.41,99.44,648400000.0
2008-05-07 20:00:00,99.44,99.445,99.345,99.375,698900000.0
2008-05-07 20:30:00,99.375,99.465,99.31,99.405,956200000.0
2008-05-07 21:00:00,99.395,99.44,99.325,99.35,754200000.0
2008-05-07 21:30:00,99.355,99.375,99.275,99.345,424300000.0
2008-05-07 22:00:00,99.345,99.345,99.145,99.205,370200000.0
2008-05-07 22:30:00,99.21,99.28,99.19,99.26,169700000.0
2008-05-07 23:00:00,99.26,99.26,99.075,99.14,406200000.0
2008-05-07 23:30:00,99.14,99.28,99.13,99.22,2235800000.0
2008-05-08 00:00:00,99.22,99.31,99.196,99.28,510500000.0
2008-05-08 00:30:00,99.27,99.29,99.17,99.22,2708799999.0
2008-05-08 01:00:00,99.22,99.25,99.16,99.22,5704599999.0
2008-05-08 01:30:00,99.22,99.23,99.07,99.1,3989800000.0
2008-05-08 02:00:00,99.1,99.16,99.03,99.06,4841899999.0
2008-05-08 02:30:00,99.06,99.095,98.97,99.02,7344100001.0
2008-05-08 03:00:00,99.02,99.09,99.01,99.045,2912200000.0
2008-05-08 03:30:00,99.045,99.1,98.56,98.69,4985200001.0
2008-05-08 04:00:00,98.69,98.76,98.5,98.51,7104100002.0
2008-05-08 04:30:00,98.51,98.58,98.36,98.45,6121400001.0
2008-05-08 05:00:00,98.45,98.535,98.405,98.44,2540600001.0
2008-05-08 05:30:00,98.44,98.525,98.41,98.495,2561399999.0
2008-05-08 06:00:00,98.505,98.62,98.475,98.6,1985599999.0
2008-05-08 06:30:00,98.6,98.625,98.51,98.53,3209399998.0
2008-05-08 07:00:00,98.53,98.59,98.47,98.54,1054500000.0
2008-05-08 07:30:00,98.54,98.65,98.48,98.65,940300000.0
2008-05-08 08:00:00,98.64,98.7,98.55,98.65,3529400000.0
2008-05-08 08:30:00,98.65,98.665,98.345,98.535,1492400000.0
2008-05-08 09:00:00,98.545,98.585,98.45,98.475,984600000.0
2008-05-08 09:30:00,98.475,98.575,98.265,98.325,1595099999.0
2008-05-08 10:00:00,98.335,98.445,98.32,98.39,795400000.0
2008-05-08 10:30:00,98.39,98.485,98.365,98.44,818300000.0
2008-05-08 11:00:00,98.45,98.625,98.375,98.525,644000000.0
2008-05-08 11:30:00,98.525,98.715,98.515,98.685,966400000.0
2008-05-08 12:00:00,98.695,98.72,98.605,98.665,749000000.0
2008-05-08 12:30:00,98.675,98.825,98.66,98.76,764000000.0
2008-05-08 13:00:00,98.755,98.85,98.665,98.79,1196200000.0
2008-05-08 13:30:00,98.795,98.895,98.665,98.705,1566500000.0
2008-05-08 14:00:00,98.705,98.83,98.63,98.64,1275000000.0
2008-05-08 14:30:00,98.64,98.725,98.445,98.625,1977500000.0
2008-05-08 15:00:00,98.625,98.835,98.555,98.815,1212300000.0
2008-05-08 15:30:00,98.82,98.895,98.75,98.75,1859400000.0
2008-05-08 16:00:00,98.75,98.835,98.725,98.775,1481700000.0
2008-05-08 16:30:00,98.775,98.8,98.6,98.715,1637400000.0
2008-05-08 17:00:00,98.715,98.795,98.615,98.785,2469500000.0
2008-05-08 17:30:00,98.78,98.81,98.695,98.81,1324800000.0
2008-05-08 18:00:00,98.805,98.845,98.755,98.755,618700000.0
2008-05-08 18:30:00,98.755,98.865,98.675,98.865,573900000.0
2008-05-08 19:00:00,98.865,98.955,98.845,98.88,561400000.0
2008-05-08 19:30:00,98.875,98.895,98.735,98.82,592400000.0
2008-05-08 20:00:00,98.825,98.925,98.805,98.85,756400000.0
2008-05-08 20:30:00,98.845,98.915,98.8,98.835,791600000.0
2008-05-08 21:00:00,98.835,98.885,98.765,98.775,622100000.0
2008-05-08 21:30:00,98.775,98.835,98.705,98.745,318200000.0
2008-05-08 22:00:00,98.74,98.75,98.575,98.605,336600000.0
2008-05-08 22:30:00,98.61,98.675,98.58,98.64,233500000.0
2008-05-08 23:00:00,98.64,98.74,98.57,98.735,756000000.0
2008-05-08 23:30:00,98.74,98.89,98.663,98.715,1058400000.0
2008-05-09 00:00:00,98.725,98.81,98.72,98.77,874200000.0
2008-05-09 00:30:00,98.76,98.81,98.72,98.8,600100000.0
2008-05-09 01:00:00,98.8,98.85,98.75,98.78,513300000.0
2008-05-09 01:30:00,98.79,98.87,98.78,98.78,1415300000.0
2008-05-09 02:00:00,98.78,98.81,98.655,98.77,3154800000.0
2008-05-09 02:30:00,98.78,98.83,98.74,98.77,2689899999.0
2008-05-09 03:00:00,98.78,98.91,98.725,98.81,5413600001.0
2008-05-09 03:30:00,98.82,98.86,98.7,98.79,5965100001.0
2008-05-09 04:00:00,98.8,98.84,98.73,98.78,3745700001.0
2008-05-09 04:30:00,98.785,98.85,98.726,98.77,2840199996.0
2008-05-09 05:00:00,98.77,98.78,98.709,98.76,734500000.0
2008-05-09 05:30:00,98.76,98.76,98.59,98.67,4447799997.0
2008-05-09 06:00:00,98.67,98.74,98.61,98.7,5096399999.0
2008-05-09 06:30:00,98.69,98.71,98.58,98.69,1757100000.0
2008-05-09 07:00:00,98.69,98.74,98.645,98.71,1138500000.0
2008-05-09 07:30:00,98.72,98.89,98.69,98.725,1933900001.0
2008-05-09 08:00:00,98.73,98.84,98.62,98.67,1735100000.0
2008-05-09 08:30:00,98.655,98.8,98.645,98.74,2603400000.0
2008-05-09 09:00:00,98.74,98.81,98.635,98.725,1005200000.0
2008-05-09 09:30:00,98.725,98.83,98.65,98.71,1777800000.0
2008-05-09 10:00:00,98.71,98.82,98.685,98.79,1046300000.0
2008-05-09 10:30:00,98.79,98.96,98.73,98.9,1019300000.0
2008-05-09 11:00:00,98.91,98.92,98.77,98.78,784900000.0
2008-05-09 11:30:00,98.78,98.82,98.64,98.8,1058900000.0
2008-05-09 12:00:00,98.805,98.86,98.74,98.78,853500000.0
2008-05-09 12:30:00,98.78,98.92,98.745,98.92,1326600000.0
2008-05-09 13:00:00,98.92,98.95,98.795,98.8,928300000.0
2008-05-09 13:30:00,98.8,98.94,98.79,98.83,1252400000.0
2008-05-09 14:00:00,98.83,98.83,98.61,98.61,1077400000.0
2008-05-09 14:30:00,98.56,98.73,98.54,98.67,1426100000.0
2008-05-09 15:00:00,98.67,98.83,98.64,98.81,1006400000.0
2008-05-09 15:30:00,98.81,98.98,98.73,98.975,1112600000.0
2008-05-09 16:00:00,98.97,98.97,98.75,98.77,1396100000.0
2008-05-09 16:30:00,98.775,98.93,98.725,98.86,1052400000.0
2008-05-09 17:00:00,98.86,98.87,98.7,98.73,1155900000.0
2008-05-09 17:30:00,98.73,98.79,98.69,98.72,1163000000.0
2008-05-09 18:00:00,98.72,98.825,98.72,98.74,387000000.0
2008-05-09 18:30:00,98.745,98.85,98.73,98.81,360700000.0
2008-05-09 19:00:00,98.8,98.855,98.76,98.78,326200000.0
2008-05-09 19:30:00,98.77,98.84,98.71,98.8,393000000.0
2008-05-09 20:00:00,98.8,98.86,98.76,98.8,400400000.0
2008-05-09 20:30:00,98.8,98.9,98.79,98.9,888800000.0
2008-05-09 21:00:00,98.9,98.91,98.85,98.87,880700000.0
2008-05-09 21:30:00,98.87,98.96,98.86,98.87,861100000.0
2008-05-09 22:00:00,98.87,98.88,98.715,98.75,1258600000.0
2008-05-09 22:30:00,98.75,98.77,98.64,98.72,2225400000.0
2008-05-11 23:00:00,98.862,98.931,98.803,98.854,900500000.0
2008-05-11 23:30:00,98.842,98.891,98.714,98.77,1732900000.0
2008-05-12 00:00:00,98.76,98.82,98.6,98.72,1823600000.0
2008-05-12 00:30:00,98.72,98.75,98.58,98.64,575500000.0
2008-05-12 01:00:00,98.64,98.71,98.505,98.555,558000000.0
2008-05-12 01:30:00,98.545,98.675,98.43,98.51,1113200000.0
2008-05-12 02:00:00,98.52,98.68,98.48,98.66,653400000.0
2008-05-12 02:30:00,98.66,98.78,98.6,98.66,2966400001.0
2008-05-12 03:00:00,98.665,98.815,98.65,98.71,3877900002.0
2008-05-12 03:30:00,98.71,98.78,98.67,98.77,2500700000.0
2008-05-12 04:00:00,98.77,98.91,98.765,98.83,1744200000.0
2008-05-12 04:30:00,98.83,98.83,98.73,98.77,1454800000.0
2008-05-12 05:00:00,98.77,98.82,98.68,98.7,2201100000.0
2008-05-12 05:30:00,98.7,98.805,98.69,98.745,2216300000.0
2008-05-12 06:00:00,98.75,98.81,98.68,98.73,3134500001.0
2008-05-12 06:30:00,98.73,98.755,98.63,98.7,1423100000.0
2008-05-12 07:00:00,98.71,98.71,98.61,98.655,376700000.0
2008-05-12 07:30:00,98.65,98.677,98.535,98.56,295800000.0
2008-05-12 08:00:00,98.56,98.655,98.51,98.54,1609000000.0
2008-05-12 08:30:00,98.54,98.67,98.505,98.66,1119900000.0
2008-05-12 09:00:00,98.66,98.8,98.595,98.76,1440300000.0
2008-05-12 09:30:00,98.76,98.86,98.735,98.81,1359700000.0
2008-05-12 10:00:00,98.81,99.03,98.79,98.93,1048100000.0
2008-05-12 10:30:00,98.935,99.17,98.92,99.02,779200000.0
2008-05-12 11:00:00,99.02,99.05,98.895,98.945,816900000.0
2008-05-12 11:30:00,98.945,98.985,98.88,98.945,812300000.0
2008-05-12 12:00:00,98.95,98.985,98.835,98.86,735500000.0
2008-05-12 12:30:00,98.86,98.965,98.855,98.935,806400000.0
2008-05-12 13:00:00,98.94,99.08,98.91,99.025,735800000.0
2008-05-12 13:30:00,99.02,99.155,98.98,98.99,702000000.0
2008-05-12 14:00:00,98.99,99.01,98.88,98.915,1049600000.0
2008-05-12 14:30:00,98.92,98.96,98.8,98.83,787000000.0
2008-05-12 15:00:00,98.83,98.92,98.795,98.895,530600000.0
2008-05-12 15:30:00,98.9,98.985,98.855,98.865,989400000.0
2008-05-12 16:00:00,98.86,98.94,98.82,98.925,1028400000.0
2008-05-12 16:30:00,98.93,99.13,98.92,99.12,1061300000.0
2008-05-12 17:00:00,99.12,99.235,99.08,99.21,1180400000.0
2008-05-12 17:30:00,99.21,99.42,99.19,99.41,1048100000.0
2008-05-12 18:00:00,99.41,99.45,99.34,99.39,471300000.0
2008-05-12 18:30:00,99.39,99.51,99.36,99.39,421500000.0
2008-05-12 19:00:00,99.39,99.505,99.36,99.46,737700000.0
2008-05-12 19:30:00,99.46,99.49,99.4,99.49,574200000.0
2008-05-12 20:00:00,99.49,99.53,99.435,99.46,491300000.0
2008-05-12 20:30:00,99.46,99.55,99.45,99.46,559400000.0
2008-05-12 21:00:00,99.465,99.52,99.39,99.44,259200000.0
2008-05-12 21:30:00,99.43,99.51,99.395,99.49,586400000.0
2008-05-12 22:00:00,99.49,99.51,99.38,99.38,226100000.0
2008-05-12 22:30:00,99.38,99.48,99.355,99.415,223900000.0
2008-05-12 23:00:00,99.415,99.475,99.35,99.405,1670100000.0
2008-05-12 23:30:00,99.41,99.45,99.329,99.39,2305300000.0
2008-05-13 00:00:00,99.39,99.43,99.324,99.4,2121700000.0
2008-05-13 00:30:00,99.354,99.4,99.305,99.33,1744599998.0
2008-05-13 01:00:00,99.33,99.41,99.26,99.335,1043400000.0
2008-05-13 01:30:00,99.335,99.43,99.325,99.39,1843400000.0
2008-05-13 02:00:00,99.39,99.41,99.29,99.39,4720900001.0
2008-05-13 02:30:00,99.39,99.43,99.34,99.41,2347900000.0
2008-05-13 03:00:00,99.42,99.44,99.3,99.31,3839200003.0
2008-05-13 03:30:00,99.31,99.44,99.28,99.38,4132200004.0
2008-05-13 04:00:00,99.38,99.4,99.3,99.315,3417499999.0
2008-05-13 04:30:00,99.315,99.35,99.25,99.31,2771100001.0
2008-05-13 05:00:00,99.31,99.42,99.29,99.33,2744799997.0
2008-05-13 05:30:00,99.33,99.36,99.26,99.355,5973099990.0
2008-05-13 06:00:00,99.355,99.37,99.285,99.33,3975200003.0
2008-05-13 06:30:00,99.33,99.41,99.27,99.34,5454700000.0
2008-05-13 07:00:00,99.34,99.42,99.31,99.41,3940199993.0
2008-05-13 07:30:00,99.41,99.56,99.41,99.5,799800000.0
2008-05-13 08:00:00,99.48,99.59,99.405,99.46,1063600000.0
2008-05-13 08:30:00,99.46,99.54,99.425,99.485,1911600000.0
2008-05-13 09:00:00,99.485,99.505,99.32,99.395,1057300000.0
2008-05-13 09:30:00,99.4,99.42,99.255,99.31,977800000.0
2008-05-13 10:00:00,99.31,99.31,99.005,99.01,1192000000.0
2008-05-13 10:30:00,99.025,99.115,98.83,99.0,1569100000.0
2008-05-13 11:00:00,99.005,99.09,98.895,98.945,1021200000.0
2008-05-13 11:30:00,98.945,99.045,98.87,98.905,927200000.0
2008-05-13 12:00:00,98.91,98.96,98.845,98.91,785500000.0
2008-05-13 12:30:00,98.915,99.005,98.905,98.96,732600000.0
2008-05-13 13:00:00,98.955,99.115,98.945,98.98,1069500000.0
2008-05-13 13:30:00,98.98,99.055,98.93,99.035,1012700000.0
2008-05-13 14:00:00,99.035,99.14,98.965,99.1,987600000.0
2008-05-13 14:30:00,99.035,99.275,99.005,99.185,1791500000.0
2008-05-13 15:00:00,99.185,99.315,99.175,99.275,1300100000.0
2008-05-13 15:30:00,99.275,99.31,99.175,99.22,1572399999.0
2008-05-13 16:00:00,99.22,99.295,99.18,99.275,1476299999.0
2008-05-13 16:30:00,99.275,99.375,99.265,99.36,1320200000.0
2008-05-13 17:00:00,99.355,99.475,99.305,99.475,1281600000.0
2008-05-13 17:30:00,99.475,99.575,99.43,99.525,1241200000.0
2008-05-13 18:00:00,99.535,99.585,99.45,99.505,1575400000.0
2008-05-13 18:30:00,99.51,99.605,99.455,99.505,1068000000.0
2008-05-13 19:00:00,99.505,99.58,99.475,99.55,532100000.0
2008-05-13 19:30:00,99.55,99.615,99.495,99.53,793100000.0
2008-05-13 20:00:00,99.53,99.605,99.49,99.505,679800000.0
2008-05-13 20:30:00,99.505,99.555,99.45,99.525,597200000.0
2008-05-13 21:00:00,99.525,99.585,99.49,99.56,616900000.0
2008-05-13 21:30:00,99.56,99.565,99.461,99.525,547200000.0
2008-05-13 22:00:00,99.525,99.535,99.445,99.48,167200000.0
2008-05-13 22:30:00,99.48,99.5,99.415,99.455,248200000.0
2008-05-13 23:00:00,99.46,99.5,99.37,99.4,1691299998.0
2008-05-13 23:30:00,99.4,99.44,99.33,99.34,1081100000.0
2008-05-14 00:00:00,99.34,99.45,99.33,99.44,507800000.0
2008-05-14 00:30:00,99.45,99.51,99.4,99.45,181400001.0
2008-05-14 01:00:00,99.45,99.5,99.41,99.44,1266999998.0
2008-05-14 01:30:00,99.44,99.55,99.39,99.52,945400000.0
2008-05-14 02:00:00,99.52,99.7,99.48,99.575,3763600001.0
2008-05-14 02:30:00,99.575,99.605,99.47,99.52,3045700000.0
2008-05-14 03:00:00,99.51,99.575,99.48,99.51,2544600000.0
2008-05-14 03:30:00,99.515,99.52,99.38,99.44,2154200000.0
2008-05-14 04:00:00,99.44,99.47,99.355,99.41,3144400005.0
2008-05-14 04:30:00,99.4,99.43,99.31,99.34,1124700000.0
2008-05-14 05:00:00,99.34,99.355,99.285,99.34,977800000.0
2008-05-14 05:30:00,99.34,99.39,99.259,99.315,1618400000.0
2008-05-14 06:00:00,99.315,99.38,99.276,99.32,1056200000.0
2008-05-14 06:30:00,99.32,99.365,99.175,99.22,2984600000.0
2008-05-14 07:00:00,99.23,99.38,99.21,99.37,880700000.0
2008-05-14 07:30:00,99.37,99.46,99.34,99.37,475700000.0
2008-05-14 08:00:00,99.37,99.57,99.36,99.51,1807200000.0
2008-05-14 08:30:00,99.51,99.61,99.47,99.55,1220600000.0
2008-05-14 09:00:00,99.55,99.57,99.4,99.485,1423100000.0
2008-05-14 09:30:00,99.495,99.545,99.33,99.39,867000000.0
2008-05-14 10:00:00,99.395,99.47,99.36,99.425,579600000.0
2008-05-14 10:30:00,99.42,99.57,99.35,99.52,1026200000.0
2008-05-14 11:00:00,99.52,99.62,99.49,99.55,713100000.0
2008-05-14 11:30:00,99.545,99.565,99.49,99.52,708200000.0
2008-05-14 12:00:00,99.53,99.53,99.37,99.485,662000000.0
2008-05-14 12:30:00,99.485,99.565,99.425,99.465,746000000.0
2008-05-14 13:00:00,99.465,99.575,99.43,99.57,644500000.0
2008-05-14 13:30:00,99.575,99.715,99.56,99.645,993900000.0
2008-05-14 14:00:00,99.645,99.66,99.54,99.54,830800000.0
2008-05-14 14:30:00,99.5,99.825,99.47,99.615,1595100000.0
2008-05-14 15:00:00,99.615,99.64,99.445,99.45,875300000.0
2008-05-14 15:30:00,99.455,99.575,99.445,99.575,956900000.0
2008-05-14 16:00:00,99.57,99.615,99.505,99.585,825300000.0
2008-05-14 16:30:00,99.59,99.685,99.565,99.645,998500000.0
2008-05-14 17:00:00,99.645,99.76,99.64,99.67,1237900000.0
2008-05-14 17:30:00,99.665,99.725,99.595,99.625,894500000.0
2008-05-14 18:00:00,99.615,99.725,99.59,99.66,493100000.0
2008-05-14 18:30:00,99.66,99.745,99.635,99.725,511700000.0
2008-05-14 19:00:00,99.72,99.735,99.63,99.66,386500000.0
2008-05-14 19:30:00,99.655,99.725,99.635,99.675,558600000.0
2008-05-14 20:00:00,99.675,99.71,99.625,99.645,295100000.0
2008-05-14 20:30:00,99.65,99.695,99.605,99.66,366300000.0
2008-05-14 21:00:00,99.66,99.66,99.58,99.605,241600000.0
2008-05-14 21:30:00,99.605,99.635,99.485,99.57,337900000.0
2008-05-14 22:00:00,99.565,99.61,99.51,99.56,461000000.0
2008-05-14 22:30:00,99.565,99.59,99.5,99.56,318800000.0
2008-05-14 23:00:00,99.56,99.64,99.525,99.6,1117100000.0
2008-05-14 23:30:00,99.57,99.68,99.5,99.56,2048200000.0
2008-05-15 00:00:00,99.56,99.69,99.53,99.615,1619000002.0
2008-05-15 00:30:00,99.61,99.63,99.55,99.56,1884400000.0
2008-05-15 01:00:00,99.56,99.71,99.56,99.63,1576400000.0
2008-05-15 01:30:00,99.63,99.7,99.56,99.65,2284799999.0
2008-05-15 02:00:00,99.65,99.78,99.64,99.73,2081800000.0
2008-05-15 02:30:00,99.73,99.8,99.73,99.76,2670700000.0
2008-05-15 03:00:00,99.76,99.77,99.59,99.61,4181100001.0
2008-05-15 03:30:00,99.61,99.64,99.55,99.62,3697099999.0
2008-05-15 04:00:00,99.62,99.65,99.53,99.63,5718699999.0
2008-05-15 04:30:00,99.63,99.66,99.56,99.63,2685600002.0
2008-05-15 05:00:00,99.63,99.67,99.54,99.56,3154100002.0
2008-05-15 05:30:00,99.56,99.62,99.49,99.62,4546900001.0
2008-05-15 06:00:00,99.61,99.65,99.53,99.61,6582400001.0
2008-05-15 06:30:00,99.61,99.74,99.555,99.71,4966000000.0
2008-05-15 07:00:00,99.71,99.72,99.58,99.61,3198700000.0
2008-05-15 07:30:00,99.615,99.71,99.565,99.595,1724900000.0
2008-05-15 08:00:00,99.605,99.86,99.605,99.7,4975700000.0
2008-05-15 08:30:00,99.7,99.84,99.63,99.84,3370500000.0
2008-05-15 09:00:00,99.84,99.88,99.7,99.77,4835100000.0
2008-05-15 09:30:00,99.77,99.81,99.72,99.76,1891600000.0
2008-05-15 10:00:00,99.76,99.8,99.645,99.69,1059000000.0
2008-05-15 10:30:00,99.69,99.71,99.52,99.635,1629600000.0
2008-05-15 11:00:00,99.64,99.71,99.57,99.61,1610000000.0
2008-05-15 11:30:00,99.61,99.68,99.59,99.64,986900000.0
2008-05-15 12:00:00,99.64,99.66,99.51,99.59,946200000.0
2008-05-15 12:30:00,99.59,99.645,99.505,99.58,655700000.0
2008-05-15 13:00:00,99.575,99.69,99.535,99.67,391800000.0
2008-05-15 13:30:00,99.675,99.72,99.44,99.56,1114900000.0
2008-05-15 14:00:00,99.555,99.575,99.465,99.53,1139500000.0
2008-05-15 14:30:00,99.52,99.58,99.415,99.43,1526300000.0
2008-05-15 15:00:00,99.435,99.565,99.355,99.44,1752500000.0
2008-05-15 15:30:00,99.435,99.465,99.335,99.395,1407000000.0
2008-05-15 16:00:00,99.39,99.48,99.29,99.32,2389200000.0
2008-05-15 16:30:00,99.325,99.385,99.275,99.335,1413200000.0
2008-05-15 17:00:00,99.335,99.365,99.275,99.285,1041500000.0
2008-05-15 17:30:00,99.285,99.34,99.215,99.325,1189700000.0
2008-05-15 18:00:00,99.32,99.35,99.23,99.25,1513700000.0
2008-05-15 18:30:00,99.25,99.285,99.04,99.155,1231900000.0
2008-05-15 19:00:00,99.155,99.2,99.065,99.12,884500000.0
2008-05-15 19:30:00,99.12,99.19,99.11,99.19,687500000.0
2008-05-15 20:00:00,99.18,99.23,99.15,99.23,363100000.0
2008-05-15 20:30:00,99.23,99.24,99.12,99.13,386100000.0
2008-05-15 21:00:00,99.125,99.18,99.08,99.16,667800000.0
2008-05-15 21:30:00,99.175,99.175,99.045,99.055,571600000.0
2008-05-15 22:00:00,99.06,99.16,99.045,99.115,302900000.0
2008-05-15 22:30:00,99.12,99.18,99.009,99.075,683700000.0
2008-05-15 23:00:00,99.07,99.1,98.95,99.04,1761499999.0
2008-05-15 23:30:00,99.03,99.09,99.022,99.04,1272800000.0
2008-05-16 00:00:00,99.05,99.24,99.04,99.21,1621300000.0
2008-05-16 00:30:00,99.21,99.28,99.132,99.185,991200004.0
2008-05-16 01:00:00,99.19,99.22,99.1,99.16,1013600000.0
2008-05-16 01:30:00,99.16,99.25,99.09,99.11,2735800000.0
2008-05-16 02:00:00,99.12,99.18,99.08,99.12,2844200001.0
2008-05-16 02:30:00,99.12,99.18,99.08,99.15,2967500000.0
2008-05-16 03:00:00,99.15,99.18,99.06,99.14,4752500002.0
2008-05-16 03:30:00,99.14,99.19,99.099,99.19,1626300000.0
2008-05-16 04:00:00,99.19,99.23,99.16,99.19,2656200001.0
2008-05-16 04:30:00,99.19,99.2,99.085,99.14,2557799999.0
2008-05-16 05:00:00,99.14,99.17,99.093,99.13,2011300000.0
2008-05-16 05:30:00,99.11,99.16,99.085,99.13,1579600000.0
2008-05-16 06:00:00,99.13,99.17,99.103,99.12,1938900001.0
2008-05-16 06:30:00,99.12,99.23,99.11,99.21,2919299997.0
2008-05-16 07:00:00,99.21,99.31,99.18,99.28,2715200001.0
2008-05-16 07:30:00,99.29,99.3,99.175,99.21,1946699999.0
2008-05-16 08:00:00,99.21,99.25,99.12,99.17,566600000.0
2008-05-16 08:30:00,99.17,99.19,98.89,98.91,1137100000.0
2008-05-16 09:00:00,98.91,99.04,98.835,98.88,2051500000.0
2008-05-16 09:30:00,98.875,99.125,98.845,99.095,2485100000.0
2008-05-16 10:00:00,99.105,99.235,99.015,99.215,3955800000.0
2008-05-16 10:30:00,99.22,99.385,99.205,99.365,5890300000.0
2008-05-16 11:00:00,99.365,99.465,99.32,99.435,3122600000.0
2008-05-16 11:30:00,99.44,99.44,99.25,99.255,3746600000.0
2008-05-16 12:00:00,99.255,99.325,99.135,99.295,4372800000.0
2008-05-16 12:30:00,99.285,99.325,99.13,99.19,1918200000.0
2008-05-16 13:00:00,99.18,99.33,99.15,99.195,685800000.0
2008-05-16 13:30:00,99.195,99.34,99.18,99.28,1044200000.0
2008-05-16 14:00:00,99.27,99.31,99.155,99.165,1249600002.0
2008-05-16 14:30:00,99.165,99.32,99.14,99.26,1499200000.0
2008-05-16 15:00:00,99.26,99.32,99.22,99.25,994900000.0
2008-05-16 15:30:00,99.25,99.295,99.185,99.23,1519000000.0
2008-05-16 16:00:00,99.235,99.3,99.13,99.27,1621200000.0
2008-05-16 16:30:00,99.27,99.42,99.24,99.3,1488600000.0
2008-05-16 17:00:00,99.3,99.34,99.14,99.315,1727100000.0
2008-05-16 17:30:00,99.31,99.45,99.245,99.395,1665600000.0
2008-05-16 18:00:00,99.395,99.41,99.26,99.28,1063900000.0
2008-05-16 18:30:00,99.285,99.39,99.25,99.32,706400000.0
2008-05-16 19:00:00,99.32,99.39,99.29,99.38,450300000.0
2008-05-16 19:30:00,99.38,99.42,99.29,99.34,517300000.0
2008-05-16 20:00:00,99.35,99.46,99.33,99.41,931500000.0
2008-05-16 20:30:00,99.41,99.46,99.36,99.42,680000000.0
2008-05-16 21:00:00,99.42,99.47,99.37,99.42,632700000.0
2008-05-16 21:30:00,99.425,99.47,99.37,99.37,591200000.0
2008-05-16 22:00:00,99.37,99.39,99.19,99.2,481900000.0
2008-05-16 22:30:00,99.2,99.435,99.19,99.33,2075999997.0
2008-05-18 23:00:00,99.422,99.528,99.34,99.35,1516899999.0
2008-05-18 23:30:00,99.34,99.403,99.32,99.385,1776299998.0
2008-05-19 00:00:00,99.37,99.41,99.29,99.32,1841300000.0
2008-05-19 00:30:00,99.32,99.33,99.25,99.315,3388700001.0
2008-05-19 01:00:00,99.315,99.37,99.28,99.34,4533700002.0
2008-05-19 01:30:00,99.34,99.36,99.271,99.33,1657200000.0
2008-05-19 02:00:00,99.32,99.5,99.32,99.38,3453500001.0
2008-05-19 02:30:00,99.37,99.4,99.25,99.31,2751399997.0
2008-05-19 03:00:00,99.31,99.35,99.235,99.28,1948399999.0
2008-05-19 03:30:00,99.27,99.35,99.218,99.33,897400000.0
2008-05-19 04:00:00,99.34,99.46,99.28,99.42,815000000.0
2008-05-19 04:30:00,99.42,99.43,99.318,99.38,1347100000.0
2008-05-19 05:00:00,99.38,99.38,99.318,99.36,343200000.0
2008-05-19 05:30:00,99.35,99.45,99.344,99.4,2068400000.0
2008-05-19 06:00:00,99.4,99.43,99.358,99.42,3068999998.0
2008-05-19 06:30:00,99.42,99.48,99.381,99.45,820800000.0
2008-05-19 07:00:00,99.44,99.47,99.36,99.43,1772600000.0
2008-05-19 07:30:00,99.43,99.46,99.35,99.38,2835599999.0
2008-05-19 08:00:00,99.39,99.5,99.36,99.43,1561600000.0
2008-05-19 08:30:00,99.42,99.52,99.38,99.46,2458499997.0
2008-05-19 09:00:00,99.46,99.5,99.36,99.38,1176300000.0
2008-05-19 09:30:00,99.37,99.57,99.37,99.52,1083800000.0
2008-05-19 10:00:00,99.53,99.55,99.37,99.505,1027000000.0
2008-05-19 10:30:00,99.495,99.6,99.455,99.5,821500000.0
2008-05-19 11:00:00,99.5,99.52,99.39,99.43,405100000.0
2008-05-19 11:30:00,99.43,99.53,99.38,99.41,361000000.0
2008-05-19 12:00:00,99.41,99.45,99.355,99.42,659500000.0
2008-05-19 12:30:00,99.42,99.49,99.38,99.43,446200000.0
2008-05-19 13:00:00,99.43,99.52,99.4,99.49,515000000.0
2008-05-19 13:30:00,99.5,99.505,99.36,99.44,532500000.0
2008-05-19 14:00:00,99.44,99.5,99.35,99.39,751300000.0
2008-05-19 14:30:00,99.39,99.45,99.32,99.33,1183700000.0
2008-05-19 15:00:00,99.34,99.43,99.33,99.36,792300000.0
2008-05-19 15:30:00,99.36,99.37,99.14,99.155,3001199999.0
2008-05-19 16:00:00,99.155,99.205,99.055,99.085,4247399998.0
2008-05-19 16:30:00,99.085,99.165,99.045,99.145,4048100000.0
2008-05-19 17:00:00,99.145,99.155,98.935,99.04,6654400000.0
2008-05-19 17:30:00,99.035,99.145,99.02,99.135,4246400000.0
2008-05-19 18:00:00,99.135,99.18,99.09,99.12,1523500000.0
2008-05-19 18:30:00,99.125,99.16,99.065,99.085,1591800000.0
2008-05-19 19:00:00,99.09,99.095,99.005,99.055,697600000.0
2008-05-19 19:30:00,99.055,99.075,98.93,98.975,593600000.0
2008-05-19 20:00:00,98.975,99.04,98.925,98.95,989500000.0
2008-05-19 20:30:00,98.95,99.115,98.945,99.055,701200000.0
2008-05-19 21:00:00,99.055,99.07,98.965,99.02,406500000.0
2008-05-19 21:30:00,99.025,99.075,98.94,99.005,953100000.0
2008-05-19 22:00:00,99.01,99.025,98.945,98.985,947500000.0
2008-05-19 22:30:00,98.99,99.055,98.954,98.99,388400000.0
2008-05-19 23:00:00,98.99,99.11,98.923,99.03,1390000000.0
2008-05-19 23:30:00,99.05,99.12,98.93,99.06,1789000000.0
2008-05-20 00:00:00,99.06,99.16,99.06,99.1,677200000.0
2008-05-20 00:30:00,99.1,99.2,99.085,99.2,1792200000.0
2008-05-20 01:00:00,99.2,99.24,99.141,99.18,914700000.0
2008-05-20 01:30:00,99.18,99.27,99.147,99.24,1454300000.0
2008-05-20 02:00:00,99.24,99.25,99.13,99.18,3168600000.0
2008-05-20 02:30:00,99.18,99.23,99.09,99.13,4347899998.0
2008-05-20 03:00:00,99.13,99.16,99.1,99.14,2871900000.0
2008-05-20 03:30:00,99.14,99.18,99.09,99.15,4244000001.0
2008-05-20 04:00:00,99.15,99.17,99.09,99.09,3129500000.0
2008-05-20 04:30:00,99.09,99.16,99.04,99.07,2212600000.0
2008-05-20 05:00:00,99.06,99.135,99.046,99.09,253800000.0
2008-05-20 05:30:00,99.09,99.109,99.0,99.03,179200000.0
2008-05-20 06:00:00,99.03,99.135,98.98,98.98,226200000.0
2008-05-20 06:30:00,98.98,99.03,98.93,98.99,271500000.0
2008-05-20 07:00:00,98.995,99.02,98.89,98.95,1638400001.0
2008-05-20 07:30:00,98.96,99.01,98.9,98.92,244000000.0
2008-05-20 08:00:00,98.92,99.265,98.92,99.18,1094700000.0
2008-05-20 08:30:00,99.18,99.24,99.11,99.22,1313200000.0
2008-05-20 09:00:00,99.22,99.35,99.185,99.305,1022400000.0
2008-05-20 09:30:00,99.305,99.435,99.28,99.34,1130900000.0
2008-05-20 10:00:00,99.345,99.415,99.305,99.365,1053700000.0
2008-05-20 10:30:00,99.365,99.45,99.315,99.375,898400000.0
2008-05-20 11:00:00,99.36,99.755,99.175,99.665,1658600000.0
2008-05-20 11:30:00,99.665,99.715,99.555,99.635,1309100000.0
2008-05-20 12:00:00,99.635,100.01,99.605,99.93,1668800000.0
2008-05-20 12:30:00,99.935,99.955,99.825,99.85,801500000.0
2008-05-20 13:00:00,99.845,99.92,99.79,99.815,1198100000.0
2008-05-20 13:30:00,99.82,99.965,99.815,99.935,1135600000.0
2008-05-20 14:00:00,99.94,100.045,99.905,99.945,1066400000.0
2008-05-20 14:30:00,99.91,100.06,99.645,99.755,1757000000.0
2008-05-20 15:00:00,99.755,99.765,99.59,99.66,1371500000.0
2008-05-20 15:30:00,99.66,99.73,99.595,99.7,1229100000.0
2008-05-20 16:00:00,99.7,99.89,99.65,99.84,1413800000.0
2008-05-20 16:30:00,99.84,99.92,99.78,99.87,1006800000.0
2008-05-20 17:00:00,99.88,100.005,99.84,99.95,1043400000.0
2008-05-20 17:30:00,99.95,100.01,99.87,99.88,1029950000.0
2008-05-20 18:00:00,99.88,100.03,99.87,99.98,970100000.0
2008-05-20 18:30:00,99.98,100.04,99.95,99.97,423400000.0
2008-05-20 19:00:00,99.97,100.06,99.945,99.945,753600000.0
2008-05-20 19:30:00,99.955,100.03,99.9,99.91,835600000.0
2008-05-20 20:00:00,99.91,100.0,99.88,99.91,647200000.0
2008-05-20 20:30:00,99.91,99.99,99.89,99.96,422200000.0
2008-05-20 21:00:00,99.96,100.08,99.93,100.04,526000000.0
2008-05-20 21:30:00,100.04,100.07,99.92,100.0,401200000.0
2008-05-20 22:00:00,99.99,100.07,99.965,99.97,357300000.0
2008-05-20 22:30:00,99.98,100.01,99.85,99.9,306200000.0
2008-05-20 23:00:00,99.9,99.91,99.815,99.87,1925300000.0
2008-05-20 23:30:00,99.87,99.92,99.83,99.92,2951400000.0
2008-05-21 00:00:00,99.92,99.98,99.86,99.97,1654600000.0
2008-05-21 00:30:00,99.97,99.98,99.87,99.88,1450600000.0
2008-05-21 01:00:00,99.88,99.88,99.801,99.85,980300000.0
2008-05-21 01:30:00,99.88,100.0,99.819,99.94,1987800005.0
2008-05-21 02:00:00,99.94,99.97,99.85,99.91,2230200001.0
2008-05-21 02:30:00,99.91,99.95,99.87,99.92,1918500002.0
2008-05-21 03:00:00,99.92,100.06,99.82,99.86,2798699995.0
2008-05-21 03:30:00,99.87,99.87,99.67,99.7,837000000.0
2008-05-21 04:00:00,99.7,99.71,99.65,99.65,1408199998.0
2008-05-21 04:30:00,99.65,99.73,99.606,99.7,1249299999.0
2008-05-21 05:00:00,99.7,99.71,99.634,99.65,698899997.0
2008-05-21 05:30:00,99.65,99.73,99.585,99.67,1284300000.0
2008-05-21 06:00:00,99.67,99.705,99.6,99.675,846800000.0
2008-05-21 06:30:00,99.665,99.675,99.545,99.59,1557400000.0
2008-05-21 07:00:00,99.595,99.655,99.555,99.645,1538400001.0
2008-05-21 07:30:00,99.645,99.735,99.555,99.695,1988299999.0
2008-05-21 08:00:00,99.7,99.715,99.56,99.63,1579300000.0
2008-05-21 08:30:00,99.63,99.64,99.5,99.575,1751500000.0
2008-05-21 09:00:00,99.575,99.645,99.525,99.575,2520299999.0
2008-05-21 09:30:00,99.58,99.685,99.525,99.525,1894400000.0
2008-05-21 10:00:00,99.515,99.965,99.445,99.885,3453799997.0
2008-05-21 10:30:00,99.89,100.105,99.875,100.09,3035400000.0
2008-05-21 11:00:00,100.095,100.195,100.005,100.155,5652299997.0
2008-05-21 11:30:00,100.155,100.315,100.145,100.185,5442900000.0
2008-05-21 12:00:00,100.185,100.215,100.06,100.205,2872800000.0
2008-05-21 12:30:00,100.205,100.23,100.07,100.17,2117900000.0
2008-05-21 13:00:00,100.175,100.345,100.145,100.155,2794100000.0
2008-05-21 13:30:00,100.145,100.425,100.115,100.425,5657600000.0
2008-05-21 14:00:00,100.425,100.44,100.295,100.405,5075200000.0
2008-05-21 14:30:00,100.405,100.435,100.265,100.345,5935400000.0
2008-05-21 15:00:00,100.345,100.415,100.315,100.395,7017900000.0
2008-05-21 15:30:00,100.385,100.445,100.335,100.405,6130099999.0
2008-05-21 16:00:00,100.395,100.425,100.315,100.36,5429300000.0
2008-05-21 16:30:00,100.365,100.415,100.315,100.335,6416400000.0
2008-05-21 17:00:00,100.325,100.375,100.27,100.325,4068200000.0
2008-05-21 17:30:00,100.325,100.375,100.295,100.345,3882700000.0
2008-05-21 18:00:00,100.345,100.345,100.235,100.235,1468300000.0
2008-05-21 18:30:00,100.235,100.305,100.2,100.255,1926600000.0
2008-05-21 19:00:00,100.255,100.375,100.195,100.355,1095800000.0
2008-05-21 19:30:00,100.355,100.455,100.33,100.45,1182700000.0
2008-05-21 20:00:00,100.445,100.47,100.29,100.345,4416000000.0
2008-05-21 20:30:00,100.345,100.445,100.315,100.385,2678600000.0
2008-05-21 21:00:00,100.385,100.515,100.31,100.48,1217100000.0
2008-05-21 21:30:00,100.485,100.545,100.415,100.44,2353199998.0
2008-05-21 22:00:00,100.435,100.49,100.395,100.48,579900000.0
2008-05-21 22:30:00,100.485,100.52,100.445,100.495,1133100001.0
2008-05-21 23:00:00,100.495,100.56,100.43,100.53,539500000.0
2008-05-21 23:30:00,100.53,100.63,100.462,100.502,1020900000.0
2008-05-22 00:00:00,100.53,100.53,100.405,100.47,928900001.0
2008-05-22 00:30:00,100.47,100.5,100.43,100.46,1132500000.0
2008-05-22 01:00:00,100.455,100.48,100.43,100.45,2316499999.0
2008-05-22 01:30:00,100.45,100.5,100.43,100.45,728800000.0
2008-05-22 02:00:00,100.45,100.465,100.285,100.385,3828099999.0
2008-05-22 02:30:00,100.385,100.445,100.335,100.345,1961000000.0
2008-05-22 03:00:00,100.345,100.425,100.335,100.415,1737000000.0
2008-05-22 03:30:00,100.405,100.405,100.305,100.335,2788600000.0
2008-05-22 04:00:00,100.335,100.485,100.325,100.405,3005800000.0
2008-05-22 04:30:00,100.395,100.435,100.255,100.305,2307000000.0
2008-05-22 05:00:00,100.315,100.415,100.265,100.315,1783800000.0
2008-05-22 05:30:00,100.325,100.425,100.29,100.345,1477600000.0
2008-05-22 06:00:00,100.345,100.395,100.305,100.335,1166300000.0
2008-05-22 06:30:00,100.335,100.385,100.305,100.335,1496300000.0
2008-05-22 07:00:00,100.32,100.425,100.29,100.34,1497400000.0
2008-05-22 07:30:00,100.34,100.45,100.33,100.39,1003200000.0
2008-05-22 08:00:00,100.39,100.505,100.305,100.45,1716800000.0
2008-05-22 08:30:00,100.46,100.635,100.41,100.635,1453900000.0
2008-05-22 09:00:00,100.635,100.66,100.415,100.45,1662500000.0
2008-05-22 09:30:00,100.44,100.54,100.35,100.42,1901700000.0
2008-05-22 10:00:00,100.42,100.59,100.4,100.48,1444700000.0
2008-05-22 10:30:00,100.48,100.6,100.4,100.55,1046500000.0
2008-05-22 11:00:00,100.56,100.595,100.48,100.54,1121200000.0
2008-05-22 11:30:00,100.54,100.655,100.52,100.54,676700000.0
2008-05-22 12:00:00,100.545,100.59,100.42,100.54,912100000.0
2008-05-22 12:30:00,100.545,100.58,100.38,100.5,1101300000.0
2008-05-22 13:00:00,100.5,100.51,100.39,100.47,1061700000.0
2008-05-22 13:30:00,100.48,100.53,100.425,100.47,2154300000.0
2008-05-22 14:00:00,100.47,100.52,100.37,100.38,1583200000.0
2008-05-22 14:30:00,100.39,100.58,100.38,100.55,2156000000.0
2008-05-22 15:00:00,100.545,100.76,100.52,100.67,1382500000.0
2008-05-22 15:30:00,100.67,100.78,100.64,100.715,1932900000.0
2008-05-22 16:00:00,100.73,100.78,100.5,100.56,2219500001.0
2008-05-22 16:30:00,100.565,100.7,100.52,100.69,1482500000.0
2008-05-22 17:00:00,100.7,100.77,100.645,100.72,1186800000.0
2008-05-22 17:30:00,100.72,100.795,100.69,100.75,1154000000.0
2008-05-22 18:00:00,100.76,100.85,100.74,100.78,711500000.0
2008-05-22 18:30:00,100.785,100.82,100.77,100.78,766600000.0
2008-05-22 19:00:00,100.78,100.78,100.69,100.76,362700000.0
2008-05-22 19:30:00,100.77,100.85,100.77,100.82,672100000.0
2008-05-22 20:00:00,100.82,100.96,100.725,100.94,1552100000.0
2008-05-22 20:30:00,100.94,100.99,100.89,100.93,659900000.0
2008-05-22 21:00:00,100.92,100.95,100.87,100.91,625400000.0
2008-05-22 21:30:00,100.91,100.945,100.86,100.91,1083500000.0
2008-05-22 22:00:00,100.9,101.02,100.87,100.975,666200000.0
2008-05-22 22:30:00,100.98,101.02,100.94,100.955,286900000.0
2008-05-22 23:00:00,100.94,101.01,100.9,100.93,427800000.0
2008-05-22 23:30:00,100.93,100.99,100.874,100.96,329400000.0
2008-05-23 00:00:00,100.96,100.98,100.838,100.89,1475800001.0
2008-05-23 00:30:00,100.89,100.98,100.882,100.95,1825100000.0
2008-05-23 01:00:00,100.96,100.99,100.88,100.98,752500000.0
2008-05-23 01:30:00,100.98,100.99,100.86,100.92,2497900000.0
2008-05-23 02:00:00,100.92,100.98,100.86,100.9,6570600001.0
2008-05-23 02:30:00,100.9,100.98,100.89,100.91,4445900003.0
2008-05-23 03:00:00,100.92,101.03,100.91,101.0,3153500000.0
2008-05-23 03:30:00,100.99,101.01,100.94,100.96,2641800000.0
2008-05-23 04:00:00,100.96,101.0,100.884,100.97,1833900000.0
2008-05-23 04:30:00,100.96,101.0,100.93,100.94,2329000000.0
2008-05-23 05:00:00,100.96,100.97,100.88,100.94,2125700000.0
2008-05-23 05:30:00,100.94,100.97,100.89,100.95,2731900001.0
2008-05-23 06:00:00,100.955,101.0,100.92,100.99,2675499999.0
2008-05-23 06:30:00,100.99,101.0,100.944,100.96,2733200000.0
2008-05-23 07:00:00,100.96,101.0,100.92,100.94,2164899999.0
2008-05-23 07:30:00,100.94,100.98,100.9,100.94,3416100000.0
2008-05-23 08:00:00,100.94,100.98,100.87,100.875,1477300000.0
2008-05-23 08:30:00,100.88,100.96,100.84,100.89,2161200000.0
2008-05-23 09:00:00,100.89,100.9,100.75,100.81,2965500000.0
2008-05-23 09:30:00,100.8,100.86,100.735,100.79,1111200000.0
2008-05-23 10:00:00,100.785,100.97,100.72,100.905,1539300000.0
2008-05-23 10:30:00,100.91,100.96,100.855,100.895,763100000.0
2008-05-23 11:00:00,100.895,100.95,100.8,100.85,1007400000.0
2008-05-23 11:30:00,100.85,100.86,100.525,100.7,1111800000.0
2008-05-23 12:00:00,100.7,100.76,100.635,100.745,631300000.0
2008-05-23 12:30:00,100.745,100.81,100.635,100.76,604600000.0
2008-05-23 13:00:00,100.755,100.895,100.74,100.875,589900000.0
2008-05-23 13:30:00,100.875,100.905,100.805,100.825,665600000.0
2008-05-23 14:00:00,100.83,100.845,100.705,100.755,1134500000.0
2008-05-23 14:30:00,100.755,100.8,100.63,100.695,888000000.0
2008-05-23 15:00:00,100.705,100.81,100.675,100.775,719700000.0
2008-05-23 15:30:00,100.78,100.815,100.71,100.76,1081900000.0
2008-05-23 16:00:00,100.73,100.865,100.73,100.805,1472800000.0
2008-05-23 16:30:00,100.805,100.925,100.755,100.865,832200000.0
2008-05-23 17:00:00,100.86,100.885,100.78,100.84,1221200000.0
2008-05-23 17:30:00,100.84,100.92,100.775,100.835,1075700000.0
2008-05-23 18:00:00,100.835,100.895,100.79,100.815,781400000.0
2008-05-23 18:30:00,100.815,100.885,100.755,100.865,952700000.0
2008-05-23 19:00:00,100.865,100.975,100.835,100.935,469200000.0
2008-05-23 19:30:00,100.93,100.975,100.867,100.915,550200000.0
2008-05-23 20:00:00,100.915,101.015,100.895,101.0,427500000.0
2008-05-23 20:30:00,100.995,101.04,100.89,100.9,434600000.0
2008-05-23 21:00:00,100.89,100.955,100.86,100.9,649400000.0
2008-05-23 21:30:00,100.9,100.94,100.86,100.89,570400000.0
2008-05-23 22:00:00,100.853,100.93,100.842,100.855,616200000.0
2008-05-23 22:30:00,100.845,100.91,100.84,100.88,1631300000.0
2008-05-25 23:00:00,100.778,100.87,100.726,100.86,1804000000.0
2008-05-25 23:30:00,100.83,100.884,100.772,100.832,2656700000.0
2008-05-26 00:00:00,100.82,100.84,100.73,100.76,2342299999.0
2008-05-26 00:30:00,100.76,100.83,100.73,100.81,1109500000.0
2008-05-26 01:00:00,100.81,100.83,100.73,100.75,2954599991.0
2008-05-26 01:30:00,100.75,100.8,100.707,100.76,2592100001.0
2008-05-26 02:00:00,100.76,100.8,100.71,100.79,2022700002.0
2008-05-26 02:30:00,100.78,100.8,100.65,100.71,4308400003.0
2008-05-26 03:00:00,100.71,100.75,100.68,100.73,3613599995.0
2008-05-26 03:30:00,100.74,100.76,100.67,100.69,3528300010.0
2008-05-26 04:00:00,100.69,100.75,100.67,100.73,3770700010.0
2008-05-26 04:30:00,100.73,100.74,100.676,100.73,1426600003.0
2008-05-26 05:00:00,100.697,100.76,100.697,100.74,3415799999.0
2008-05-26 05:30:00,100.74,100.77,100.69,100.73,4609200006.0
2008-05-26 06:00:00,100.73,100.78,100.66,100.67,3817300006.0
2008-05-26 06:30:00,100.67,100.7,100.62,100.66,2884400000.0
2008-05-26 07:00:00,100.66,100.69,100.626,100.67,1599200000.0
2008-05-26 07:30:00,100.67,100.74,100.64,100.66,2582200001.0
2008-05-26 08:00:00,100.66,100.77,100.64,100.7,3246199999.0
2008-05-26 08:30:00,100.7,100.765,100.655,100.76,404000000.0
2008-05-26 09:00:00,100.765,100.85,100.705,100.78,595300000.0
2008-05-26 09:30:00,100.785,100.85,100.705,100.72,398200000.0
2008-05-26 10:00:00,100.72,100.78,100.62,100.73,932900000.0
2008-05-26 10:30:00,100.7,100.76,100.675,100.72,486900000.0
2008-05-26 11:00:00,100.72,100.77,100.65,100.75,309800000.0
2008-05-26 11:30:00,100.75,100.85,100.75,100.77,532600000.0
2008-05-26 12:00:00,100.77,100.82,100.691,100.81,287400000.0
2008-05-26 12:30:00,100.81,100.85,100.743,100.765,213100000.0
2008-05-26 13:00:00,100.765,100.87,100.73,100.84,287300000.0
2008-05-26 13:30:00,100.85,100.88,100.81,100.81,226800000.0
2008-05-26 14:00:00,100.81,100.91,100.777,100.88,324300000.0
2008-05-26 14:30:00,100.88,100.94,100.84,100.91,545500000.0
2008-05-26 15:00:00,100.91,100.94,100.85,100.87,762400000.0
2008-05-26 15:30:00,100.87,100.96,100.84,100.93,352300000.0
2008-05-26 16:00:00,100.92,100.98,100.875,100.92,329900000.0
2008-05-26 16:30:00,100.92,101.01,100.915,100.97,339600000.0
2008-05-26 17:00:00,100.965,100.99,100.893,100.94,206100000.0
2008-05-26 17:30:00,100.94,100.975,100.87,100.935,219800000.0
2008-05-26 18:00:00,100.93,101.0,100.921,100.99,196800000.0
2008-05-26 18:30:00,100.985,100.985,100.86,100.865,702399999.0
2008-05-26 19:00:00,100.855,100.945,100.855,100.9,372700000.0
2008-05-26 19:30:00,100.883,100.951,100.835,100.92,1138300000.0
2008-05-26 20:00:00,100.88,100.95,100.854,100.901,713500000.0
2008-05-26 20:30:00,100.935,100.94,100.846,100.905,64300000.0
2008-05-26 21:00:00,100.905,100.97,100.87,100.91,565200000.0
2008-05-26 21:30:00,100.93,100.959,100.88,100.91,312000000.0
2008-05-26 22:00:00,100.91,100.946,100.88,100.88,174200000.0
2008-05-26 22:30:00,100.908,100.935,100.876,100.905,262200000.0
2008-05-26 23:00:00,100.91,100.967,100.845,100.91,456900000.0
2008-05-26 23:30:00,100.908,100.919,100.848,100.9,884700000.0
2008-05-27 00:00:00,100.9,100.97,100.845,100.87,997299997.0
2008-05-27 00:30:00,100.87,100.9,100.832,100.87,1772899997.0
2008-05-27 01:00:00,100.87,100.94,100.85,100.878,493600001.0
2008-05-27 01:30:00,100.92,100.99,100.89,100.92,884600000.0
2008-05-27 02:00:00,100.92,101.0,100.9,100.95,2577300001.0
2008-05-27 02:30:00,100.95,101.01,100.93,100.99,2914800002.0
2008-05-27 03:00:00,101.0,101.01,100.89,100.93,5938199991.0
2008-05-27 03:30:00,100.93,100.95,100.865,100.89,2840899999.0
2008-05-27 04:00:00,100.89,100.99,100.841,100.96,2047100001.0
2008-05-27 04:30:00,100.97,100.97,100.865,100.92,748400000.0
2008-05-27 05:00:00,100.94,100.955,100.87,100.92,154900000.0
2008-05-27 05:30:00,100.925,100.945,100.875,100.925,109000000.0
2008-05-27 06:00:00,100.92,100.985,100.88,100.98,116400000.0
2008-05-27 06:30:00,100.975,101.095,100.95,101.085,220800000.0
2008-05-27 07:00:00,101.075,101.135,101.045,101.09,176800000.0
2008-05-27 07:30:00,101.095,101.28,101.09,101.245,1565300000.0
2008-05-27 08:00:00,101.24,101.285,101.055,101.12,1867200000.0
2008-05-27 08:30:00,101.12,101.16,101.04,101.1,1128400000.0
2008-05-27 09:00:00,101.1,101.15,101.04,101.07,812400000.0
2008-05-27 09:30:00,101.07,101.11,100.985,101.05,933300000.0
2008-05-27 10:00:00,101.055,101.145,100.995,101.03,613500000.0
2008-05-27 10:30:00,101.03,101.2,100.99,101.2,578000000.0
2008-05-27 11:00:00,101.2,101.255,101.15,101.21,2215600000.0
2008-05-27 11:30:00,101.21,101.28,101.175,101.19,1223700000.0
2008-05-27 12:00:00,101.18,101.235,101.12,101.145,1488300000.0
2008-05-27 12:30:00,101.145,101.22,101.1,101.165,1002300000.0
2008-05-27 13:00:00,101.16,101.27,101.13,101.26,979600000.0
2008-05-27 13:30:00,101.26,101.28,101.165,101.245,773200000.0
2008-05-27 14:00:00,101.245,101.285,101.185,101.245,1022200000.0
2008-05-27 14:30:00,101.245,101.29,101.185,101.29,1049600000.0
2008-05-27 15:00:00,101.295,101.305,101.105,101.135,1362000001.0
2008-05-27 15:30:00,101.135,101.18,101.06,101.06,1010700000.0
2008-05-27 16:00:00,101.06,101.115,100.995,101.06,1634000000.0
2008-05-27 16:30:00,101.055,101.115,100.985,101.085,1105200000.0
2008-05-27 17:00:00,101.09,101.115,101.01,101.055,1051900000.0
2008-05-27 17:30:00,101.06,101.14,101.055,101.085,878600000.0
2008-05-27 18:00:00,101.085,101.16,101.075,101.09,467600000.0
2008-05-27 18:30:00,101.095,101.165,101.045,101.135,593300000.0
2008-05-27 19:00:00,101.135,101.165,101.105,101.145,212300000.0
2008-05-27 19:30:00,101.145,101.18,101.105,101.125,347200000.0
2008-05-27 20:00:00,101.115,101.135,101.015,101.035,629700000.0
2008-05-27 20:30:00,101.04,101.075,100.89,100.915,1402000000.0
2008-05-27 21:00:00,100.915,100.955,100.855,100.86,453600000.0
2008-05-27 21:30:00,100.865,100.9,100.765,100.8,477200000.0
2008-05-27 22:00:00,100.8,100.875,100.76,100.835,223100000.0
2008-05-27 22:30:00,100.83,100.845,100.773,100.825,70400000.0
2008-05-27 23:00:00,100.79,100.83,100.724,100.77,1202899992.0
2008-05-27 23:30:00,100.77,100.8,100.684,100.76,1189299997.0
2008-05-28 00:00:00,100.75,100.84,100.732,100.78,1505899995.0
2008-05-28 00:30:00,100.78,100.84,100.76,100.82,3030499998.0
2008-05-28 01:00:00,100.82,100.87,100.775,100.79,1463999998.0
2008-05-28 01:30:00,100.785,100.86,100.711,100.82,444900000.0
2008-05-28 02:00:00,100.825,100.89,100.79,100.83,703000000.0
2008-05-28 02:30:00,100.83,100.845,100.705,100.715,623700000.0
2008-05-28 03:00:00,100.72,100.78,100.7,100.745,1016700000.0
2008-05-28 03:30:00,100.75,100.915,100.75,100.89,384400000.0
2008-05-28 04:00:00,100.89,100.89,100.76,100.82,986199999.0
2008-05-28 04:30:00,100.82,100.86,100.746,100.845,357100000.0
2008-05-28 05:00:00,100.85,100.875,100.78,100.815,646300000.0
2008-05-28 05:30:00,100.808,100.87,100.78,100.855,223300000.0
2008-05-28 06:00:00,100.86,100.86,100.785,100.82,234900000.0
2008-05-28 06:30:00,100.815,100.92,100.73,100.845,915400001.0
2008-05-28 07:00:00,100.85,100.865,100.78,100.815,1143500000.0
2008-05-28 07:30:00,100.82,100.935,100.81,100.92,1051800000.0
2008-05-28 08:00:00,100.92,101.095,100.89,100.99,1196500000.0
2008-05-28 08:30:00,100.99,101.16,100.965,101.135,942000000.0
2008-05-28 09:00:00,101.135,101.27,101.075,101.24,974900000.0
2008-05-28 09:30:00,101.24,101.27,101.165,101.23,1019000000.0
2008-05-28 10:00:00,101.25,101.295,101.09,101.145,1641000000.0
2008-05-28 10:30:00,101.14,101.23,101.045,101.05,897400000.0
2008-05-28 11:00:00,101.055,101.155,100.925,101.115,1399600000.0
2008-05-28 11:30:00,101.12,101.235,101.085,101.095,2444480000.0
2008-05-28 12:00:00,101.085,101.185,101.055,101.08,1036900000.0
2008-05-28 12:30:00,101.075,101.17,101.055,101.065,776500000.0
2008-05-28 13:00:00,101.065,101.105,100.91,101.005,1456700000.0
2008-05-28 13:30:00,101.005,101.04,100.915,100.955,814600000.0
2008-05-28 14:00:00,100.96,101.005,100.855,100.9,836000000.0
2008-05-28 14:30:00,100.9,101.075,100.775,101.02,1991499998.0
2008-05-28 15:00:00,101.02,101.08,100.98,101.0,2258600001.0
2008-05-28 15:30:00,101.0,101.05,100.97,101.03,4219699999.0
2008-05-28 16:00:00,101.04,101.04,100.81,100.81,2220000000.0
2008-05-28 16:30:00,100.83,100.92,100.77,100.86,1534200003.0
2008-05-28 17:00:00,100.86,100.9,100.702,100.76,2884699999.0
2008-05-28 17:30:00,100.76,100.86,100.76,100.84,1126500000.0
2008-05-28 18:00:00,100.86,100.86,100.743,100.83,805700000.0
2008-05-28 18:30:00,100.83,100.84,100.746,100.83,493500000.0
2008-05-28 19:00:00,100.83,100.88,100.8,100.83,880300000.0
2008-05-28 19:30:00,100.83,100.83,100.696,100.8,1178500001.0
2008-05-28 20:00:00,100.8,100.83,100.743,100.783,1133300000.0
2008-05-28 20:30:00,100.765,100.84,100.754,100.84,421800000.0
2008-05-28 21:00:00,100.84,100.89,100.787,100.88,612900000.0
2008-05-28 21:30:00,100.88,100.93,100.775,100.93,570200000.0
2008-05-28 22:00:00,100.93,100.93,100.844,100.9,469500000.0
2008-05-28 22:30:00,100.9,100.91,100.827,100.85,472100000.0
2008-05-28 23:00:00,100.85,100.87,100.79,100.86,425900000.0
2008-05-28 23:30:00,100.86,100.91,100.842,100.88,836800000.0
2008-05-29 00:00:00,100.88,100.94,100.784,100.94,820699999.0
2008-05-29 00:30:00,100.94,100.94,100.88,100.94,251700000.0
2008-05-29 01:00:00,100.94,100.96,100.875,100.94,423800000.0
2008-05-29 01:30:00,100.94,100.97,100.89,100.895,341200000.0
2008-05-29 02:00:00,100.895,100.965,100.862,100.94,572900000.0
2008-05-29 02:30:00,100.93,101.0,100.88,100.995,825000000.0
2008-05-29 03:00:00,101.0,101.04,100.95,100.985,784200000.0
2008-05-29 03:30:00,100.99,101.035,100.91,101.01,539700000.0
2008-05-29 04:00:00,101.015,101.025,100.965,101.0,525400000.0
2008-05-29 04:30:00,100.995,101.02,100.857,100.96,592600000.0
2008-05-29 05:00:00,100.96,100.985,100.9,100.915,440400000.0
2008-05-29 05:30:00,100.905,100.935,100.83,100.86,672700000.0
2008-05-29 06:00:00,100.855,100.89,100.8,100.85,852300000.0
2008-05-29 06:30:00,100.85,100.905,100.82,100.89,613800000.0
2008-05-29 07:00:00,100.89,100.895,100.84,100.85,514700000.0
2008-05-29 07:30:00,100.85,100.88,100.73,100.85,1897600000.0
2008-05-29 08:00:00,100.85,100.85,100.62,100.71,2746599999.0
2008-05-29 08:30:00,100.71,100.79,100.63,100.77,1636800000.0
2008-05-29 09:00:00,100.76,100.83,100.71,100.74,1546600000.0
2008-05-29 09:30:00,100.74,100.84,100.7,100.72,992200000.0
2008-05-29 10:00:00,100.72,100.85,100.58,100.6,1292500000.0
2008-05-29 10:30:00,100.6,100.68,100.56,100.6,1264100000.0
2008-05-29 11:00:00,100.6,100.64,100.54,100.61,553200000.0
2008-05-29 11:30:00,100.61,100.625,100.53,100.54,544500000.0
2008-05-29 12:00:00,100.535,100.57,100.46,100.51,904000000.0
2008-05-29 12:30:00,100.51,100.55,100.43,100.46,942200000.0
2008-05-29 13:00:00,100.46,100.605,100.44,100.58,655100000.0
2008-05-29 13:30:00,100.58,100.69,100.51,100.605,1412000000.0
2008-05-29 14:00:00,100.615,100.615,100.49,100.56,1146700000.0
2008-05-29 14:30:00,100.56,100.65,100.51,100.525,1156100000.0
2008-05-29 15:00:00,100.535,100.54,100.38,100.38,1609300000.0
2008-05-29 15:30:00,100.38,100.53,100.38,100.53,1422600000.0
2008-05-29 16:00:00,100.54,100.58,100.44,100.48,1036500000.0
2008-05-29 16:30:00,100.48,100.63,100.46,100.63,1901800000.0
2008-05-29 17:00:00,100.61,100.64,100.58,100.62,1420800000.0
2008-05-29 17:30:00,100.62,100.74,100.61,100.66,2054100000.0
2008-05-29 18:00:00,100.66,100.67,100.48,100.51,1396900000.0
2008-05-29 18:30:00,100.5,100.59,100.48,100.51,1104100000.0
2008-05-29 19:00:00,100.52,100.7,100.49,100.61,1176800000.0
2008-05-29 19:30:00,100.61,100.63,100.52,100.56,1105200000.0
2008-05-29 20:00:00,100.565,100.59,100.5,100.54,786000000.0
2008-05-29 20:30:00,100.54,100.61,100.53,100.55,698700000.0
2008-05-29 21:00:00,100.55,100.56,100.47,100.53,831400000.0
2008-05-29 21:30:00,100.52,100.59,100.52,100.56,360000000.0
2008-05-29 22:00:00,100.56,100.58,100.55,100.56,154100000.0
2008-05-29 22:30:00,100.56,100.57,100.49,100.56,325400000.0
2008-05-29 23:00:00,100.48,100.649,100.45,100.58,231700000.0
2008-05-29 23:30:00,100.58,100.63,100.508,100.537,1169800000.0
2008-05-30 00:00:00,100.59,100.59,100.462,100.56,917900000.0
2008-05-30 00:30:00,100.495,100.56,100.46,100.498,4762600000.0
2008-05-30 01:00:00,100.56,100.57,100.456,100.502,2346200002.0
2008-05-30 01:30:00,100.545,100.62,100.495,100.58,848300000.0
2008-05-30 02:00:00,100.59,100.635,100.53,100.635,633100000.0
2008-05-30 02:30:00,100.64,100.74,100.62,100.65,899200000.0
2008-05-30 03:00:00,100.66,100.71,100.64,100.67,641400000.0
2008-05-30 03:30:00,100.67,100.68,100.58,100.615,709300000.0
2008-05-30 04:00:00,100.615,100.655,100.56,100.64,960200000.0
2008-05-30 04:30:00,100.64,100.685,100.595,100.61,644300000.0
2008-05-30 05:00:00,100.61,100.64,100.535,100.59,778000000.0
2008-05-30 05:30:00,100.59,100.61,100.54,100.55,736700000.0
2008-05-30 06:00:00,100.56,100.585,100.53,100.57,369600000.0
2008-05-30 06:30:00,100.57,100.625,100.545,100.575,466900000.0
2008-05-30 07:00:00,100.57,100.59,100.46,100.5,1062700000.0
2008-05-30 07:30:00,100.5,100.55,100.48,100.53,1139100000.0
2008-05-30 08:00:00,100.52,100.525,100.32,100.38,2666400000.0
2008-05-30 08:30:00,100.38,100.41,100.28,100.31,1914600000.0
2008-05-30 09:00:00,100.31,100.42,100.24,100.26,2548100000.0
2008-05-30 09:30:00,100.26,100.33,100.2,100.25,1456700000.0
2008-05-30 10:00:00,100.25,100.34,100.22,100.32,1226000000.0
2008-05-30 10:30:00,100.32,100.43,100.31,100.36,1560300000.0
2008-05-30 11:00:00,100.37,100.44,100.33,100.4,1629800000.0
2008-05-30 11:30:00,100.4,100.43,100.33,100.39,1258400000.0
2008-05-30 12:00:00,100.39,100.49,100.34,100.475,1161000000.0
2008-05-30 12:30:00,100.48,100.64,100.45,100.61,1437900000.0
2008-05-30 13:00:00,100.61,100.71,100.57,100.69,1484000000.0
2008-05-30 13:30:00,100.69,100.71,100.58,100.61,1247700000.0
2008-05-30 14:00:00,100.61,100.63,100.57,100.6,1218900000.0
2008-05-30 14:30:00,100.6,100.7,100.56,100.69,1891800000.0
2008-05-30 15:00:00,100.7,100.82,100.64,100.75,2661980000.0
2008-05-30 15:30:00,100.75,100.8,100.64,100.65,2588000000.0
2008-05-30 16:00:00,100.65,100.81,100.63,100.785,2536200000.0
2008-05-30 16:30:00,100.78,101.04,100.77,101.02,4273600000.0
2008-05-30 17:00:00,101.025,101.18,101.02,101.09,4270100000.0
2008-05-30 17:30:00,101.09,101.22,101.04,101.14,3801300000.0
2008-05-30 18:00:00,101.14,101.14,101.01,101.02,1559100000.0
2008-05-30 18:30:00,101.02,101.09,100.99,101.05,1297200000.0
2008-05-30 19:00:00,101.05,101.07,101.01,101.03,1074200000.0
2008-05-30 19:30:00,101.03,101.13,101.01,101.13,2154500000.0
2008-05-30 20:00:00,101.13,101.18,101.08,101.13,1656800000.0
2008-05-30 20:30:00,101.13,101.19,101.1,101.13,1581700000.0
2008-05-30 21:00:00,101.13,101.19,101.1,101.17,818900000.0
2008-05-30 21:30:00,101.17,101.17,101.1,101.12,578300000.0
2008-05-30 22:00:00,101.125,101.34,101.12,101.2,922100000.0
2008-05-30 22:30:00,101.2,101.28,101.19,101.22,1082600000.0
2008-06-01 23:00:00,100.89,101.25,100.883,101.06,1033100000.0
2008-06-01 23:30:00,101.045,101.06,100.98,100.99,559800000.0
2008-06-02 00:00:00,100.99,101.11,100.935,100.99,920800000.0
2008-06-02 00:30:00,101.0,101.14,100.98,101.12,973000000.0
2008-06-02 01:00:00,101.13,101.15,101.06,101.12,781300000.0
2008-06-02 01:30:00,101.11,101.21,101.11,101.14,972200000.0
2008-06-02 02:00:00,101.13,101.15,101.01,101.05,1560400000.0
2008-06-02 02:30:00,101.05,101.12,101.0,101.03,1246800000.0
2008-06-02 03:00:00,101.03,101.07,100.97,101.04,1908500000.0
2008-06-02 03:30:00,101.04,101.05,100.98,101.03,1710200000.0
2008-06-02 04:00:00,101.03,101.07,100.96,100.99,1078800000.0
2008-06-02 04:30:00,100.99,101.01,100.95,100.95,736400000.0
2008-06-02 05:00:00,100.95,101.03,100.95,101.01,447200000.0
2008-06-02 05:30:00,101.0,101.07,101.0,101.02,879000000.0
2008-06-02 06:00:00,101.02,101.07,101.01,101.01,798900000.0
2008-06-02 06:30:00,101.01,101.06,100.96,101.04,1183000000.0
2008-06-02 07:00:00,101.04,101.045,101.01,101.04,706500000.0
2008-06-02 07:30:00,101.04,101.045,100.94,101.0,2020500000.0
2008-06-02 08:00:00,101.0,101.01,100.9,100.97,2432600000.0
2008-06-02 08:30:00,100.97,101.04,100.915,100.99,2696900000.0
2008-06-02 09:00:00,100.99,101.01,100.77,100.81,4614400000.0
2008-06-02 09:30:00,100.815,100.85,100.7,100.78,3146700000.0
2008-06-02 10:00:00,100.79,100.83,100.605,100.61,4152900000.0
2008-06-02 10:30:00,100.605,100.76,100.58,100.74,4158600000.0
2008-06-02 11:00:00,100.74,100.77,100.65,100.71,3062500000.0
2008-06-02 11:30:00,100.71,100.74,100.65,100.74,3445800000.0
2008-06-02 12:00:00,100.74,100.83,100.68,100.72,3392300000.0
2008-06-02 12:30:00,100.72,100.75,100.61,100.65,3222300000.0
2008-06-02 13:00:00,100.64,100.66,100.56,100.59,2119200000.0
2008-06-02 13:30:00,100.59,100.63,100.5,100.51,2553500000.0
2008-06-02 14:00:00,100.5,100.53,100.37,100.37,3308900000.0
2008-06-02 14:30:00,100.37,100.44,100.33,100.39,2993300000.0
2008-06-02 15:00:00,100.39,100.39,100.28,100.33,2839600000.0
2008-06-02 15:30:00,100.33,100.39,100.3,100.33,2130300000.0
2008-06-02 16:00:00,100.35,100.44,100.27,100.4,3687400000.0
2008-06-02 16:30:00,100.4,100.46,100.35,100.4,3561100000.0
2008-06-02 17:00:00,100.4,100.52,100.38,100.5,5053100000.0
2008-06-02 17:30:00,100.5,100.62,100.42,100.6,3113100000.0
2008-06-02 18:00:00,100.6,100.63,100.55,100.58,1908700000.0
2008-06-02 18:30:00,100.58,100.85,100.51,100.76,3251000000.0
2008-06-02 19:00:00,100.76,100.86,100.72,100.73,2057600000.0
2008-06-02 19:30:00,100.73,100.795,100.71,100.72,1288700000.0
2008-06-02 20:00:00,100.72,100.805,100.63,100.79,1807700000.0
2008-06-02 20:30:00,100.79,100.8,100.7,100.75,975500000.0
2008-06-02 21:00:00,100.74,100.79,100.71,100.735,584900000.0
2008-06-02 21:30:00,100.72,100.815,100.71,100.74,626100000.0
2008-06-02 22:00:00,100.745,100.81,100.72,100.74,351200000.0
2008-06-02 22:30:00,100.75,100.76,100.6,100.63,509500000.0
2008-06-02 23:00:00,100.61,100.73,100.61,100.69,543600000.0
2008-06-02 23:30:00,100.685,100.72,100.57,100.64,407200000.0
2008-06-03 00:00:00,100.645,100.805,100.615,100.75,736300000.0
2008-06-03 00:30:00,100.75,100.77,100.69,100.695,393900000.0
2008-06-03 01:00:00,100.7,100.74,100.67,100.7,305400000.0
2008-06-03 01:30:00,100.69,100.71,100.61,100.66,368400000.0
2008-06-03 02:00:00,100.65,100.72,100.62,100.63,696700000.0
2008-06-03 02:30:00,100.64,100.7,100.61,100.68,420500000.0
2008-06-03 03:00:00,100.68,100.72,100.62,100.71,675100000.0
2008-06-03 03:30:00,100.66,100.81,100.649,100.69,894000000.0
2008-06-03 04:00:00,100.69,100.75,100.65,100.75,1010300000.0
2008-06-03 04:30:00,100.75,100.8,100.73,100.75,843100000.0
2008-06-03 05:00:00,100.75,100.77,100.692,100.72,429300000.0
2008-06-03 05:30:00,100.72,100.8,100.7,100.73,501900000.0
2008-06-03 06:00:00,100.73,100.76,100.6,100.625,1480900000.0
2008-06-03 06:30:00,100.62,100.67,100.51,100.61,1650800000.0
2008-06-03 07:00:00,100.61,100.69,100.53,100.61,1877200000.0
2008-06-03 07:30:00,100.61,100.82,100.59,100.8,1922100000.0
2008-06-03 08:00:00,100.79,100.82,100.685,100.72,1277382800.0
2008-06-03 08:30:00,100.725,100.885,100.69,100.75,1795400000.0
2008-06-03 09:00:00,100.75,100.85,100.69,100.8,1703600000.0
2008-06-03 09:30:00,100.8,101.0,100.785,100.99,1592800000.0
2008-06-03 10:00:00,100.99,101.05,100.91,101.0,1366300000.0
2008-06-03 10:30:00,101.0,101.17,100.92,101.095,1743800000.0
2008-06-03 11:00:00,101.1,101.14,101.0,101.09,1473800000.0
2008-06-03 11:30:00,101.09,101.16,101.035,101.13,1038200000.0
2008-06-03 12:00:00,101.13,101.22,101.13,101.18,1119900000.0
2008-06-03 12:30:00,101.18,101.19,101.12,101.15,1103700000.0
2008-06-03 13:00:00,101.15,101.19,101.1,101.15,1265400000.0
2008-06-03 13:30:00,101.15,101.23,101.06,101.22,1152700000.0
2008-06-03 14:00:00,101.21,101.3,101.13,101.29,1216800000.0
2008-06-03 14:30:00,101.3,101.31,101.145,101.26,943100000.0
2008-06-03 15:00:00,101.26,101.305,100.65,100.68,2476200000.0
2008-06-03 15:30:00,100.68,100.83,100.64,100.77,1914700000.0
2008-06-03 16:00:00,100.78,100.805,100.53,100.73,1933300000.0
2008-06-03 16:30:00,100.74,100.86,100.68,100.86,1358300000.0
2008-06-03 17:00:00,100.86,100.95,100.76,100.795,1684500000.0
2008-06-03 17:30:00,100.79,100.87,100.77,100.86,1475900000.0
2008-06-03 18:00:00,100.86,100.87,100.795,100.825,801000000.0
2008-06-03 18:30:00,100.83,100.835,100.735,100.785,730200000.0
2008-06-03 19:00:00,100.79,100.84,100.69,100.73,975300000.0
2008-06-03 19:30:00,100.73,100.98,100.7,100.88,1811400000.0
2008-06-03 20:00:00,100.87,100.97,100.85,100.89,1684300000.0
2008-06-03 20:30:00,100.89,100.92,100.81,100.82,1309700000.0
2008-06-03 21:00:00,100.81,100.91,100.79,100.88,1021900000.0
2008-06-03 21:30:00,100.885,101.015,100.86,100.88,636400000.0
2008-06-03 22:00:00,100.88,100.93,100.87,100.92,221300000.0
2008-06-03 22:30:00,100.92,100.93,100.78,100.78,343800000.0
2008-06-03 23:00:00,100.8,100.85,100.76,100.82,368800000.0
2008-06-03 23:30:00,100.83,100.85,100.7,100.72,1051500000.0
2008-06-04 00:00:00,100.71,100.88,100.71,100.88,805200000.0
2008-06-04 00:30:00,100.87,100.925,100.805,100.88,423500000.0
2008-06-04 01:00:00,100.87,100.935,100.84,100.91,290500000.0
2008-06-04 01:30:00,100.905,100.915,100.81,100.86,470992300.0
2008-06-04 02:00:00,100.86,100.94,100.78,100.89,1275223530.0
2008-06-04 02:30:00,100.89,100.91,100.82,100.87,2188100000.0
2008-06-04 03:00:00,100.87,100.94,100.85,100.9,1776900000.0
2008-06-04 03:30:00,100.9,100.95,100.83,100.85,2510500000.0
2008-06-04 04:00:00,100.85,100.88,100.8,100.87,2259600000.0
2008-06-04 04:30:00,100.87,100.95,100.8,100.92,1492600000.0
2008-06-04 05:00:00,100.92,100.93,100.85,100.9,1823500000.0
2008-06-04 05:30:00,100.9,100.93,100.87,100.91,1689200000.0
2008-06-04 06:00:00,100.91,100.95,100.88,100.91,1607600000.0
2008-06-04 06:30:00,100.91,100.94,100.87,100.92,1461600000.0
2008-06-04 07:00:00,100.92,100.95,100.85,100.89,2436900000.0
2008-06-04 07:30:00,100.89,100.92,100.75,100.89,2883900000.0
2008-06-04 08:00:00,100.89,100.93,100.74,100.8,2952900000.0
2008-06-04 08:30:00,100.8,100.83,100.74,100.77,1676000000.0
2008-06-04 09:00:00,100.76,100.78,100.56,100.62,1690300000.0
2008-06-04 09:30:00,100.62,100.74,100.48,100.72,1699800000.0
2008-06-04 10:00:00,100.705,100.77,100.6,100.76,1451100000.0
2008-06-04 10:30:00,100.76,100.87,100.71,100.74,1342000000.0
2008-06-04 11:00:00,100.725,100.79,100.625,100.71,1573600000.0
2008-06-04 11:30:00,100.71,100.84,100.71,100.82,1176400000.0
2008-06-04 12:00:00,100.82,100.85,100.68,100.73,1003100000.0
2008-06-04 12:30:00,100.73,100.8,100.68,100.76,1253900000.0
2008-06-04 13:00:00,100.77,100.79,100.69,100.75,1119000000.0
2008-06-04 13:30:00,100.755,100.91,100.72,100.84,971900000.0
2008-06-04 14:00:00,100.85,101.03,100.78,100.875,1803300000.0
2008-06-04 14:30:00,100.87,100.94,100.85,100.87,1602900000.0
2008-06-04 15:00:00,100.87,100.89,100.76,100.8,1391800000.0
2008-06-04 15:30:00,100.8,100.89,100.72,100.84,2131200000.0
2008-06-04 16:00:00,100.84,101.01,100.79,100.94,2251000000.0
2008-06-04 16:30:00,100.94,100.98,100.86,100.93,2155400000.0
2008-06-04 17:00:00,100.91,100.95,100.765,100.82,1994500000.0
2008-06-04 17:30:00,100.82,100.88,100.79,100.86,1247200000.0
2008-06-04 18:00:00,100.86,100.88,100.77,100.84,778300000.0
2008-06-04 18:30:00,100.84,100.88,100.72,100.84,1392800000.0
2008-06-04 19:00:00,100.84,100.88,100.76,100.83,1181000000.0
2008-06-04 19:30:00,100.82,100.86,100.79,100.82,688800000.0
2008-06-04 20:00:00,100.83,100.88,100.795,100.85,1014100000.0
2008-06-04 20:30:00,100.85,100.94,100.82,100.85,1681400000.0
2008-06-04 21:00:00,100.855,101.005,100.84,100.93,943600000.0
2008-06-04 21:30:00,100.93,100.975,100.84,100.92,604200000.0
2008-06-04 22:00:00,100.92,100.94,100.88,100.905,248900000.0
2008-06-04 22:30:00,100.9,100.985,100.88,100.91,286100000.0
2008-06-04 23:00:00,100.9,101.08,100.9,101.015,434100000.0
2008-06-04 23:30:00,101.02,101.035,100.92,100.95,937900000.0
2008-06-05 00:00:00,100.95,101.013,100.91,100.98,433500000.0
2008-06-05 00:30:00,100.97,101.04,100.94,100.95,532300000.0
2008-06-05 01:00:00,100.955,101.02,100.93,101.0,344800000.0
2008-06-05 01:30:00,101.0,101.08,100.925,100.985,512900000.0
2008-06-05 02:00:00,100.985,101.03,100.95,100.98,499000000.0
2008-06-05 02:30:00,100.96,101.06,100.96,101.01,642100000.0
2008-06-05 03:00:00,101.01,101.035,100.87,100.93,643700000.0
2008-06-05 03:30:00,100.93,100.94,100.83,100.88,896200000.0
2008-06-05 04:00:00,100.88,100.98,100.85,100.94,899600000.0
2008-06-05 04:30:00,100.93,100.98,100.9,100.91,766000000.0
2008-06-05 05:00:00,100.91,100.94,100.83,100.87,589700000.0
2008-06-05 05:30:00,100.86,100.94,100.85,100.91,1187200000.0
2008-06-05 06:00:00,100.9,100.96,100.88,100.93,542600000.0
2008-06-05 06:30:00,100.92,100.97,100.9,100.95,494900000.0
2008-06-05 07:00:00,100.95,100.99,100.88,100.9,349900000.0
2008-06-05 07:30:00,100.9,101.1,100.88,101.08,846300000.0
2008-06-05 08:00:00,101.08,101.12,101.01,101.07,1265600000.0
2008-06-05 08:30:00,101.07,101.23,101.065,101.19,2101100000.0
2008-06-05 09:00:00,101.19,101.22,101.125,101.21,1499900000.0
2008-06-05 09:30:00,101.21,101.32,101.18,101.3,1483100000.0
2008-06-05 10:00:00,101.3,101.33,101.21,101.25,1784500000.0
2008-06-05 10:30:00,101.25,101.29,101.16,101.17,1270900000.0
2008-06-05 11:00:00,101.17,101.28,101.15,101.24,1100900000.0
2008-06-05 11:30:00,101.24,101.24,101.025,101.06,1306400000.0
2008-06-05 12:00:00,101.065,101.07,100.92,100.99,1764300000.0
2008-06-05 12:30:00,100.99,101.12,100.985,101.07,1304900000.0
2008-06-05 13:00:00,101.07,101.16,101.01,101.09,1365400000.0
2008-06-05 13:30:00,101.1,101.21,101.07,101.2,911900000.0
2008-06-05 14:00:00,101.2,101.24,101.12,101.15,1005600000.0
2008-06-05 14:30:00,101.12,101.53,101.08,101.49,2348700000.0
2008-06-05 15:00:00,101.5,101.87,101.39,101.8,2033400000.0
2008-06-05 15:30:00,101.805,102.02,101.74,102.0,2065241000.0
2008-06-05 16:00:00,102.005,102.07,101.79,101.85,2111300000.0
2008-06-05 16:30:00,101.85,101.97,101.82,101.92,1327600000.0
2008-06-05 17:00:00,101.92,101.98,101.865,101.88,1540900000.0
2008-06-05 17:30:00,101.875,101.93,101.84,101.92,1201100000.0
2008-06-05 18:00:00,101.92,101.99,101.86,101.89,1009800000.0
2008-06-05 18:30:00,101.89,101.92,101.82,101.89,641800000.0
2008-06-05 19:00:00,101.89,101.95,101.88,101.92,337100000.0
2008-06-05 19:30:00,101.93,101.96,101.83,101.91,394200000.0
2008-06-05 20:00:00,101.91,101.94,101.78,101.91,654900000.0
2008-06-05 20:30:00,101.9,101.98,101.84,101.86,675300000.0
2008-06-05 21:00:00,101.86,101.96,101.8,101.91,250200000.0
2008-06-05 21:30:00,101.92,102.05,101.895,102.01,310200000.0
2008-06-05 22:00:00,102.01,102.11,102.005,102.07,241100000.0
2008-06-05 22:30:00,102.07,102.09,102.0,102.02,524000000.0
2008-06-05 23:00:00,102.04,102.07,101.86,102.035,729500000.0
2008-06-05 23:30:00,102.045,102.045,101.93,101.94,1091600000.0
2008-06-06 00:00:00,101.92,102.04,101.91,101.98,760300000.0
2008-06-06 00:30:00,101.99,102.03,101.98,101.98,1004200000.0
2008-06-06 01:00:00,101.98,102.04,101.97,101.99,1093600000.0
2008-06-06 01:30:00,101.98,102.08,101.98,101.99,1660400000.0
2008-06-06 02:00:00,101.99,102.05,101.93,101.96,2452800000.0
2008-06-06 02:30:00,101.96,102.19,101.91,102.12,2772900000.0
2008-06-06 03:00:00,102.12,102.22,102.05,102.14,3201100000.0
2008-06-06 03:30:00,102.14,102.21,102.11,102.16,1334300000.0
2008-06-06 04:00:00,102.16,102.2,102.077,102.18,546100000.0
2008-06-06 04:30:00,102.18,102.2,102.092,102.16,533700000.0
2008-06-06 05:00:00,102.15,102.16,102.045,102.1,685900000.0
2008-06-06 05:30:00,102.1,102.12,102.068,102.12,454400000.0
2008-06-06 06:00:00,102.1,102.16,102.05,102.1,708900000.0
2008-06-06 06:30:00,102.09,102.09,102.02,102.04,725500000.0
2008-06-06 07:00:00,102.05,102.14,102.04,102.05,962200000.0
2008-06-06 07:30:00,102.05,102.21,102.03,102.16,1349600000.0
2008-06-06 08:00:00,102.16,102.16,102.005,102.07,1962500000.0
2008-06-06 08:30:00,102.07,102.17,102.03,102.14,976800000.0
2008-06-06 09:00:00,102.16,102.16,102.01,102.02,1055100000.0
2008-06-06 09:30:00,102.02,102.07,101.975,101.99,1201500000.0
2008-06-06 10:00:00,101.99,102.03,101.93,101.97,1447000000.0
2008-06-06 10:30:00,101.97,102.02,101.92,102.01,973300000.0
2008-06-06 11:00:00,102.01,102.08,101.96,101.995,1408400000.0
2008-06-06 11:30:00,102.0,102.11,101.96,102.11,1161000000.0
2008-06-06 12:00:00,102.09,102.17,102.07,102.155,741300000.0
2008-06-06 12:30:00,102.16,102.24,102.135,102.195,868700000.0
2008-06-06 13:00:00,102.2,102.25,102.165,102.23,805100000.0
2008-06-06 13:30:00,102.23,102.38,102.19,102.36,804400000.0
2008-06-06 14:00:00,102.36,102.44,102.31,102.31,1202400000.0
2008-06-06 14:30:00,102.31,102.67,102.09,102.59,2614000000.0
2008-06-06 15:00:00,102.6,102.71,102.575,102.69,2287600000.0
2008-06-06 15:30:00,102.69,102.78,102.54,102.775,2320560000.0
2008-06-06 16:00:00,102.77,102.94,102.705,102.85,2142400000.0
2008-06-06 16:30:00,102.85,103.12,102.81,102.94,1790400000.0
2008-06-06 17:00:00,102.94,103.08,102.92,103.01,1710600000.0
2008-06-06 17:30:00,103.0,103.02,102.86,102.88,1111500000.0
2008-06-06 18:00:00,102.88,102.96,102.86,102.86,446600000.0
2008-06-06 18:30:00,102.86,102.91,102.84,102.87,550700000.0
2008-06-06 19:00:00,102.86,102.94,102.845,102.9,897000000.0
2008-06-06 19:30:00,102.9,102.92,102.84,102.91,785800000.0
2008-06-06 20:00:00,102.91,103.09,102.86,103.01,1016300000.0
2008-06-06 20:30:00,103.01,103.07,102.96,102.99,911800000.0
2008-06-06 21:00:00,102.99,103.06,102.925,102.925,734900000.0
2008-06-06 21:30:00,102.94,103.03,102.895,102.98,702100000.0
2008-06-06 22:00:00,102.99,103.01,102.871,102.888,214900000.0
2008-06-06 22:30:00,102.92,103.03,102.88,102.96,1328999999.0
2008-06-08 23:00:00,102.725,102.82,102.65,102.7,993400000.0
2008-06-08 23:30:00,102.7,102.77,102.57,102.72,2356130400.0
2008-06-09 00:00:00,102.71,102.85,102.67,102.81,2297767200.0
2008-06-09 00:30:00,102.81,102.91,102.8,102.85,2470000000.0
2008-06-09 01:00:00,102.85,103.07,102.84,103.03,3667200003.0
2008-06-09 01:30:00,103.03,103.04,102.93,103.01,3031500000.0
2008-06-09 02:00:00,103.01,103.09,102.89,103.03,6948800003.0
2008-06-09 02:30:00,103.02,103.06,102.92,102.97,3355899998.0
2008-06-09 03:00:00,102.98,103.05,102.88,103.02,2239100000.0
2008-06-09 03:30:00,103.03,103.26,103.0,103.24,4795599999.0
2008-06-09 04:00:00,103.24,103.29,103.11,103.19,1958300000.0
2008-06-09 04:30:00,103.19,103.19,103.084,103.16,1128400001.0
2008-06-09 05:00:00,103.15,103.22,103.095,103.16,998299999.0
2008-06-09 05:30:00,103.16,103.18,103.1,103.16,1154500000.0
2008-06-09 06:00:00,103.16,103.2,103.128,103.18,767300000.0
2008-06-09 06:30:00,103.17,103.18,103.08,103.17,357000000.0
2008-06-09 07:00:00,103.17,103.17,103.05,103.07,1590100000.0
2008-06-09 07:30:00,103.08,103.1,103.0,103.07,2868300002.0
2008-06-09 08:00:00,103.065,103.12,103.005,103.11,1820500000.0
2008-06-09 08:30:00,103.1,103.39,103.08,103.375,1892100000.0
2008-06-09 09:00:00,103.365,103.51,103.35,103.4,2241300000.0
2008-06-09 09:30:00,103.4,103.57,103.39,103.49,2128400000.0
2008-06-09 10:00:00,103.49,103.53,103.36,103.51,1621100000.0
2008-06-09 10:30:00,103.51,103.73,103.5,103.57,2297400000.0
2008-06-09 11:00:00,103.57,103.69,103.52,103.68,1917800000.0
2008-06-09 11:30:00,103.68,103.74,103.66,103.71,1513800000.0
2008-06-09 12:00:00,103.71,103.77,103.65,103.74,1520700000.0
2008-06-09 12:30:00,103.74,103.78,103.635,103.725,1438900000.0
2008-06-09 13:00:00,103.72,103.76,103.61,103.7,1489900000.0
2008-06-09 13:30:00,103.7,103.82,103.38,103.43,1533100000.0
2008-06-09 14:00:00,103.43,103.57,103.39,103.46,1380400000.0
2008-06-09 14:30:00,103.46,103.58,103.42,103.56,1447700000.0
2008-06-09 15:00:00,103.55,103.66,103.49,103.62,1657500000.0
2008-06-09 15:30:00,103.62,103.64,103.41,103.47,2318800000.0
2008-06-09 16:00:00,103.475,103.525,103.355,103.47,2689400000.0
2008-06-09 16:30:00,103.47,103.66,103.45,103.6,2536000000.0
2008-06-09 17:00:00,103.595,103.665,103.575,103.585,1416400000.0
2008-06-09 17:30:00,103.59,103.615,103.53,103.59,1677700000.0
2008-06-09 18:00:00,103.595,103.701,103.535,103.66,1995100000.0
2008-06-09 18:30:00,103.65,103.685,103.48,103.48,1839300000.0
2008-06-09 19:00:00,103.48,103.51,103.21,103.35,2412900000.0
2008-06-09 19:30:00,103.34,103.45,103.34,103.39,1805600000.0
2008-06-09 20:00:00,103.4,103.45,103.3,103.36,2165500000.0
2008-06-09 20:30:00,103.35,103.41,103.27,103.34,1680500000.0
2008-06-09 21:00:00,103.34,103.38,103.28,103.33,799700000.0
2008-06-09 21:30:00,103.33,103.35,103.27,103.34,534800000.0
2008-06-09 22:00:00,103.34,103.42,103.335,103.395,476800000.0
2008-06-09 22:30:00,103.39,103.465,103.38,103.435,355100000.0
2008-06-09 23:00:00,103.42,103.53,103.37,103.47,572900000.0
2008-06-09 23:30:00,103.47,103.47,103.355,103.42,345800000.0
2008-06-10 00:00:00,103.43,103.51,103.38,103.46,911500002.0
2008-06-10 00:30:00,103.47,103.53,103.47,103.5,470000000.0
2008-06-10 01:00:00,103.5,103.51,103.39,103.42,1176799999.0
2008-06-10 01:30:00,103.41,103.48,103.4,103.48,1755399999.0
2008-06-10 02:00:00,103.48,103.59,103.36,103.46,5151499999.0
2008-06-10 02:30:00,103.47,103.49,103.33,103.47,2349800001.0
2008-06-10 03:00:00,103.47,103.61,103.45,103.5,3673200000.0
2008-06-10 03:30:00,103.5,103.52,103.41,103.46,1399300001.0
2008-06-10 04:00:00,103.46,103.49,103.37,103.42,1498700002.0
2008-06-10 04:30:00,103.43,103.47,103.39,103.47,1852000000.0
2008-06-10 05:00:00,103.47,103.54,103.44,103.48,1411099999.0
2008-06-10 05:30:00,103.48,103.54,103.44,103.54,1245700000.0
2008-06-10 06:00:00,103.54,103.55,103.42,103.49,1614200000.0
2008-06-10 06:30:00,103.49,103.61,103.45,103.59,1532400000.0
2008-06-10 07:00:00,103.59,103.67,103.47,103.48,2785899998.0
2008-06-10 07:30:00,103.48,103.54,103.35,103.43,1752699999.0
2008-06-10 08:00:00,103.435,103.59,103.41,103.54,3587800000.0
2008-06-10 08:30:00,103.54,103.555,103.34,103.395,5255999999.0
2008-06-10 09:00:00,103.395,103.515,103.24,103.25,6207699999.0
2008-06-10 09:30:00,103.245,103.34,103.14,103.2,2614500000.0
2008-06-10 10:00:00,103.2,103.32,103.12,103.12,2570500000.0
2008-06-10 10:30:00,103.12,103.17,102.865,102.98,2977300000.0
2008-06-10 11:00:00,102.98,103.12,102.92,103.1,1910219600.0
2008-06-10 11:30:00,103.09,103.14,102.87,102.99,2922000000.0
2008-06-10 12:00:00,102.99,103.09,102.91,102.95,2032500000.0
2008-06-10 12:30:00,102.95,102.99,102.84,102.875,1937000000.0
2008-06-10 13:00:00,102.88,103.07,102.87,103.02,1995700000.0
2008-06-10 13:30:00,103.02,103.05,102.92,103.05,1842800000.0
2008-06-10 14:00:00,103.05,103.16,102.995,103.1,2123600000.0
2008-06-10 14:30:00,103.1,103.135,102.96,103.035,2858600000.0
2008-06-10 15:00:00,103.04,103.085,102.88,103.02,2916200000.0
2008-06-10 15:30:00,103.02,103.14,102.98,103.04,2782000000.0
2008-06-10 16:00:00,103.035,103.16,103.025,103.11,2752200000.0
2008-06-10 16:30:00,103.105,103.21,103.05,103.08,2562600000.0
2008-06-10 17:00:00,103.08,103.2,102.895,102.9,4168900000.0
2008-06-10 17:30:00,102.905,103.075,102.89,103.015,2871200000.0
2008-06-10 18:00:00,103.02,103.1,103.0,103.09,2018600000.0
2008-06-10 18:30:00,103.08,103.15,102.96,102.97,1615000000.0
2008-06-10 19:00:00,102.975,103.0,102.87,102.92,2024100000.0
2008-06-10 19:30:00,102.92,103.01,102.88,102.96,1570600000.0
2008-06-10 20:00:00,102.955,103.01,102.93,102.96,1983700000.0
2008-06-10 20:30:00,102.965,103.0,102.925,102.95,1632600000.0
2008-06-10 21:00:00,102.955,103.005,102.92,102.96,611600000.0
2008-06-10 21:30:00,102.96,103.07,102.95,103.0,656400000.0
2008-06-10 22:00:00,103.0,103.07,102.97,103.06,583500000.0
2008-06-10 22:30:00,103.06,103.12,103.02,103.1,1662699999.0
2008-06-10 23:00:00,103.093,103.11,102.965,103.06,1050000000.0
2008-06-10 23:30:00,103.06,103.15,102.95,102.96,1364500000.0
2008-06-11 00:00:00,102.96,103.06,102.94,102.96,2030400000.0
2008-06-11 00:30:00,102.96,102.98,102.895,102.98,1013900000.0
2008-06-11 01:00:00,102.98,103.05,102.95,102.97,1941600000.0
2008-06-11 01:30:00,102.97,103.0,102.87,102.88,1865100000.0
2008-06-11 02:00:00,102.88,102.96,102.86,102.93,2271500001.0
2008-06-11 02:30:00,102.93,103.05,102.915,103.02,1960600002.0
2008-06-11 03:00:00,103.02,103.09,103.0,103.08,3326500001.0
2008-06-11 03:30:00,103.08,103.11,103.02,103.06,1215100000.0
2008-06-11 04:00:00,103.05,103.11,103.04,103.08,1132899999.0
2008-06-11 04:30:00,103.08,103.14,103.06,103.11,1292799999.0
2008-06-11 05:00:00,103.11,103.13,103.04,103.09,1962299999.0
2008-06-11 05:30:00,103.09,103.12,103.07,103.1,1275799998.0
2008-06-11 06:00:00,103.1,103.14,103.08,103.12,1264700000.0
2008-06-11 06:30:00,103.13,103.3,103.12,103.12,2443900001.0
2008-06-11 07:00:00,103.13,103.23,103.09,103.23,3889800001.0
2008-06-11 07:30:00,103.23,103.28,103.16,103.28,2061999999.0
2008-06-11 08:00:00,103.29,103.37,103.21,103.31,4222500000.0
2008-06-11 08:30:00,103.31,103.41,103.21,103.22,4895600000.0
2008-06-11 09:00:00,103.22,103.255,103.105,103.17,5057200000.0
2008-06-11 09:30:00,103.17,103.29,103.145,103.225,2103600000.0
2008-06-11 10:00:00,103.225,103.27,103.06,103.16,2855200000.0
2008-06-11 10:30:00,103.165,103.26,103.105,103.25,2524400000.0
2008-06-11 11:00:00,103.255,103.41,103.235,103.26,2645500000.0
2008-06-11 11:30:00,103.26,103.39,103.25,103.3,1785200000.0
2008-06-11 12:00:00,103.3,103.31,103.21,103.25,1642100000.0
2008-06-11 12:30:00,103.26,103.31,103.195,103.21,1776800000.0
2008-06-11 13:00:00,103.21,103.225,103.105,103.17,2678600000.0
2008-06-11 13:30:00,103.175,103.29,103.17,103.23,1931700000.0
2008-06-11 14:00:00,103.23,103.28,103.2,103.25,2206100000.0
2008-06-11 14:30:00,103.25,103.28,103.175,103.21,3540900000.0
2008-06-11 15:00:00,103.21,103.26,103.165,103.245,4398000000.0
2008-06-11 15:30:00,103.25,103.3,103.12,103.14,5834000000.0
2008-06-11 16:00:00,103.14,103.21,103.05,103.175,6958000000.0
2008-06-11 16:30:00,103.17,103.3,103.1,103.2,6818000000.0
2008-06-11 17:00:00,103.2,103.35,103.13,103.3,5745800000.0
2008-06-11 17:30:00,103.3,103.4,103.27,103.37,6568200000.0
2008-06-11 18:00:00,103.37,103.48,103.355,103.41,6310800000.0
2008-06-11 18:30:00,103.405,103.52,103.37,103.47,4366600000.0
2008-06-11 19:00:00,103.47,103.61,103.43,103.55,4567800000.0
2008-06-11 19:30:00,103.55,103.63,103.53,103.57,3544600000.0
2008-06-11 20:00:00,103.58,103.69,103.53,103.64,5106600000.0
2008-06-11 20:30:00,103.64,103.72,103.6,103.63,4666800000.0
2008-06-11 21:00:00,103.63,103.67,103.57,103.63,2495000000.0
2008-06-11 21:30:00,103.63,103.7,103.55,103.58,2029600000.0
2008-06-11 22:00:00,103.58,103.64,103.55,103.64,1389200000.0
2008-06-11 22:30:00,103.64,103.705,103.59,103.63,1676400001.0
2008-06-11 23:00:00,103.64,103.65,103.53,103.57,2168799999.0
2008-06-11 23:30:00,103.55,103.635,103.539,103.57,417500000.0
2008-06-12 00:00:00,103.57,103.685,103.53,103.62,1700600004.0
2008-06-12 00:30:00,103.62,103.72,103.61,103.685,4537600001.0
2008-06-12 01:00:00,103.695,103.71,103.6,103.615,2656000000.0
2008-06-12 01:30:00,103.62,103.7,103.59,103.67,3179799995.0
2008-06-12 02:00:00,103.67,103.69,103.62,103.67,3780200006.0
2008-06-12 02:30:00,103.68,103.75,103.58,103.64,8748200001.0
2008-06-12 03:00:00,103.65,103.68,103.56,103.59,7861200006.0
2008-06-12 03:30:00,103.59,103.7,103.54,103.59,9518600003.0
2008-06-12 04:00:00,103.59,103.69,103.51,103.52,8287399994.0
2008-06-12 04:30:00,103.53,103.56,103.38,103.44,11617600002.0
2008-06-12 05:00:00,103.44,103.53,103.4,103.5,8283600008.0
2008-06-12 05:30:00,103.5,103.55,103.46,103.53,2066600003.0
2008-06-12 06:00:00,103.53,103.56,103.47,103.52,6460999990.0
2008-06-12 06:30:00,103.51,103.51,103.4,103.49,4161400003.0
2008-06-12 07:00:00,103.49,103.49,103.3,103.36,7451199994.0
2008-06-12 07:30:00,103.36,103.46,103.36,103.41,5982600014.0
2008-06-12 08:00:00,103.41,103.45,103.3,103.345,5161600000.0
2008-06-12 08:30:00,103.34,103.36,103.09,103.15,7187200000.0
2008-06-12 09:00:00,103.15,103.18,103.03,103.17,6129600000.0
2008-06-12 09:30:00,103.17,103.22,103.12,103.19,4304600000.0
2008-06-12 10:00:00,103.19,103.345,103.18,103.315,2909200000.0
2008-06-12 10:30:00,103.31,103.405,103.21,103.235,3024000000.0
2008-06-12 11:00:00,103.23,103.335,103.16,103.21,3162800000.0
2008-06-12 11:30:00,103.205,103.225,103.08,103.205,3513800000.0
2008-06-12 12:00:00,103.205,103.305,103.175,103.21,3849800000.0
2008-06-12 12:30:00,103.215,103.305,103.15,103.19,3114600000.0
2008-06-12 13:00:00,103.195,103.225,103.035,103.08,4610200000.0
2008-06-12 13:30:00,103.075,103.13,102.995,103.13,4222000000.0
2008-06-12 14:00:00,103.13,103.13,102.98,102.98,4478000000.0
2008-06-12 14:30:00,102.94,103.18,102.84,103.05,7372199999.0
2008-06-12 15:00:00,103.06,103.3,103.015,103.26,3461500000.0
2008-06-12 15:30:00,103.26,103.31,103.18,103.29,3525000000.0
2008-06-12 16:00:00,103.29,103.4,103.21,103.35,3347200000.0
2008-06-12 16:30:00,103.35,103.41,103.22,103.37,2883200000.0
2008-06-12 17:00:00,103.37,103.375,103.28,103.325,3066900000.0
2008-06-12 17:30:00,103.32,103.39,103.23,103.36,2906400000.0
2008-06-12 18:00:00,103.365,103.38,103.245,103.28,2142800000.0
2008-06-12 18:30:00,103.28,103.37,103.24,103.29,1637200000.0
2008-06-12 19:00:00,103.29,103.42,103.29,103.32,1781600000.0
2008-06-12 19:30:00,103.33,103.46,103.32,103.39,2079700000.0
2008-06-12 20:00:00,103.395,103.48,103.37,103.455,2102500000.0
2008-06-12 20:30:00,103.45,103.47,103.385,103.43,2399600000.0
2008-06-12 21:00:00,103.43,103.47,103.38,103.44,2148900000.0
2008-06-12 21:30:00,103.435,103.51,103.415,103.46,1740800000.0
2008-06-12 22:00:00,103.46,103.58,103.44,103.48,1361050176.0
2008-06-12 22:30:00,103.48,103.63,103.43,103.6,3163000000.0
2008-06-12 23:00:00,103.6,103.67,103.565,103.62,1943700000.0
2008-06-12 23:30:00,103.62,103.75,103.61,103.66,3215700000.0
2008-06-13 00:00:00,103.66,103.77,103.66,103.74,3461799999.0
2008-06-13 00:30:00,103.75,103.78,103.63,103.67,3078099997.0
2008-06-13 01:00:00,103.67,103.76,103.62,103.71,1004500000.0
2008-06-13 01:30:00,103.7,103.72,103.62,103.66,1366900000.0
2008-06-13 02:00:00,103.66,103.72,103.47,103.57,3955899999.0
2008-06-13 02:30:00,103.57,103.66,103.52,103.62,3076000000.0
2008-06-13 03:00:00,103.62,103.64,103.46,103.51,5097300001.0
2008-06-13 03:30:00,103.51,103.61,103.51,103.56,2082400000.0
2008-06-13 04:00:00,103.55,103.56,103.45,103.49,1868499999.0
2008-06-13 04:30:00,103.49,103.59,103.47,103.57,1224499999.0
2008-06-13 05:00:00,103.57,103.58,103.51,103.53,1202300000.0
2008-06-13 05:30:00,103.53,103.59,103.5,103.53,1670799999.0
2008-06-13 06:00:00,103.54,103.54,103.36,103.4,1960700000.0
2008-06-13 06:30:00,103.4,103.46,103.35,103.4,2776199999.0
2008-06-13 07:00:00,103.39,103.48,103.35,103.44,2140200000.0
2008-06-13 07:30:00,103.43,103.53,103.42,103.5,1974100001.0
2008-06-13 08:00:00,103.5,103.55,103.455,103.49,3487300000.0
2008-06-13 08:30:00,103.485,103.5,103.36,103.41,2414800000.0
2008-06-13 09:00:00,103.41,103.44,103.24,103.29,2081200000.0
2008-06-13 09:30:00,103.29,103.38,103.175,103.19,2233800000.0
2008-06-13 10:00:00,103.2,103.35,103.18,103.3,2308700000.0
2008-06-13 10:30:00,103.3,103.34,103.225,103.28,2307600000.0
2008-06-13 11:00:00,103.27,103.38,103.1,103.195,2521700000.0
2008-06-13 11:30:00,103.2,103.22,102.91,103.09,2972600000.0
2008-06-13 12:00:00,103.09,103.1,102.94,102.98,3973600000.0
2008-06-13 12:30:00,102.98,103.0,102.885,102.98,7514100000.0
2008-06-13 13:00:00,102.985,103.005,102.77,102.9,5750699999.0
2008-06-13 13:30:00,102.9,103.0,102.895,102.965,4184100000.0
2008-06-13 14:00:00,102.97,103.1,102.92,102.92,5730599999.0
2008-06-13 14:30:00,102.94,103.105,102.8,102.9,14315000000.0
2008-06-13 15:00:00,102.9,102.925,102.74,102.83,6636000000.0
2008-06-13 15:30:00,102.83,102.89,102.79,102.83,6819700000.0
2008-06-13 16:00:00,102.835,102.885,102.695,102.765,7339000000.0
2008-06-13 16:30:00,102.77,102.87,102.71,102.79,9110500000.0
2008-06-13 17:00:00,102.79,103.045,102.78,103.0,7485100000.0
2008-06-13 17:30:00,103.0,103.06,102.905,102.91,3064900000.0
2008-06-13 18:00:00,102.915,103.055,102.89,102.985,2427700000.0
2008-06-13 18:30:00,102.98,103.07,102.93,103.0,1943900000.0
2008-06-13 19:00:00,103.0,103.06,102.96,103.04,3586100000.0
2008-06-13 19:30:00,103.04,103.07,102.99,103.06,5026000000.0
2008-06-13 20:00:00,103.06,103.12,103.02,103.05,6755300000.0
2008-06-13 20:30:00,103.05,103.09,103.02,103.06,5929900000.0
2008-06-13 21:00:00,103.06,103.13,103.04,103.11,2350700001.0
2008-06-13 21:30:00,103.1,103.14,103.08,103.13,1362700001.0
2008-06-13 22:00:00,103.13,103.31,103.12,103.31,1397600000.0
2008-06-13 22:30:00,103.31,103.45,103.25,103.3,3868300000.0
2008-06-15 23:00:00,103.35,103.4,103.26,103.39,2240000000.0
2008-06-15 23:30:00,103.37,103.4,103.224,103.36,2465600000.0
2008-06-16 00:00:00,103.36,103.44,103.33,103.37,3819500000.0
2008-06-16 00:30:00,103.37,103.395,103.27,103.34,4093600002.0
2008-06-16 01:00:00,103.34,103.43,103.305,103.36,1010000000.0
2008-06-16 01:30:00,103.35,103.4,103.32,103.4,1103500000.0
2008-06-16 02:00:00,103.4,103.43,103.3,103.3,2008400000.0
2008-06-16 02:30:00,103.3,103.39,103.23,103.39,4628200001.0
2008-06-16 03:00:00,103.39,103.48,103.34,103.46,3554900002.0
2008-06-16 03:30:00,103.46,103.47,103.4,103.43,1714899999.0
2008-06-16 04:00:00,103.43,103.48,103.38,103.48,2087200000.0
2008-06-16 04:30:00,103.48,103.54,103.42,103.42,2655699999.0
2008-06-16 05:00:00,103.42,103.47,103.385,103.44,1863100000.0
2008-06-16 05:30:00,103.44,103.46,103.38,103.42,1647500000.0
2008-06-16 06:00:00,103.41,103.42,103.34,103.35,1567899997.0
2008-06-16 06:30:00,103.35,103.39,103.29,103.34,1410399999.0
2008-06-16 07:00:00,103.34,103.42,103.32,103.39,1297300000.0
2008-06-16 07:30:00,103.39,103.42,103.29,103.33,2427300000.0
2008-06-16 08:00:00,103.33,103.43,103.18,103.22,5790600000.0
2008-06-16 08:30:00,103.22,103.29,103.16,103.26,4301200001.0
2008-06-16 09:00:00,103.26,103.36,103.22,103.33,4132200000.0
2008-06-16 09:30:00,103.33,103.47,103.31,103.39,4112200000.0
2008-06-16 10:00:00,103.39,103.57,103.37,103.54,4033000000.0
2008-06-16 10:30:00,103.54,103.68,103.53,103.6,4523700000.0
2008-06-16 11:00:00,103.61,103.635,103.54,103.55,3886700000.0
2008-06-16 11:30:00,103.55,103.61,103.51,103.56,2185900000.0
2008-06-16 12:00:00,103.56,103.64,103.53,103.56,2453400000.0
2008-06-16 12:30:00,103.56,103.83,103.53,103.74,4719300000.0
2008-06-16 13:00:00,103.74,103.83,103.66,103.76,2704100000.0
2008-06-16 13:30:00,103.76,103.84,103.67,103.76,5007499999.0
2008-06-16 14:00:00,103.76,103.81,103.61,103.62,7299000001.0
2008-06-16 14:30:00,103.61,103.85,103.59,103.75,6243900002.0
2008-06-16 15:00:00,103.75,104.02,103.71,103.98,6700400000.0
2008-06-16 15:30:00,103.98,103.99,103.87,103.9,6465500000.0
2008-06-16 16:00:00,103.89,103.91,103.77,103.83,5904300000.0
2008-06-16 16:30:00,103.83,103.88,103.68,103.69,4876299999.0
2008-06-16 17:00:00,103.69,103.8,103.68,103.76,6135100000.0
2008-06-16 17:30:00,103.77,103.77,103.62,103.67,3127800000.0
2008-06-16 18:00:00,103.67,103.69,103.6,103.61,3090400000.0
2008-06-16 18:30:00,103.61,103.71,103.59,103.665,1887800000.0
2008-06-16 19:00:00,103.67,103.69,103.47,103.47,4642599999.0
2008-06-16 19:30:00,103.465,103.54,103.42,103.505,5134199999.0
2008-06-16 20:00:00,103.51,103.595,103.48,103.51,2183400000.0
2008-06-16 20:30:00,103.51,103.62,103.49,103.54,2259800000.0
2008-06-16 21:00:00,103.54,103.57,103.47,103.485,994000000.0
2008-06-16 21:30:00,103.49,103.505,103.42,103.48,2009500000.0
2008-06-16 22:00:00,103.48,103.57,103.47,103.51,2453399999.0
2008-06-16 22:30:00,103.51,103.605,103.4,103.52,2889100000.0
2008-06-16 23:00:00,103.53,103.57,103.44,103.495,1191600000.0
2008-06-16 23:30:00,103.495,103.535,103.425,103.5,2003800000.0
2008-06-17 00:00:00,103.49,103.54,103.47,103.5,2251799999.0
2008-06-17 00:30:00,103.465,103.52,103.46,103.495,1506399999.0
2008-06-17 01:00:00,103.495,103.53,103.46,103.51,1815500000.0
2008-06-17 01:30:00,103.5,103.57,103.49,103.56,1651900000.0
2008-06-17 02:00:00,103.56,103.58,103.49,103.54,2272099999.0
2008-06-17 02:30:00,103.53,103.6,103.52,103.58,2454799999.0
2008-06-17 03:00:00,103.58,103.71,103.53,103.55,6052600000.0
2008-06-17 03:30:00,103.55,103.8,103.51,103.73,8202899995.0
2008-06-17 04:00:00,103.73,103.755,103.6,103.68,5932299999.0
2008-06-17 04:30:00,103.68,103.76,103.67,103.73,3203700000.0
2008-06-17 05:00:00,103.73,103.8,103.7,103.77,2869700000.0
2008-06-17 05:30:00,103.77,103.78,103.64,103.67,4500900000.0
2008-06-17 06:00:00,103.67,103.71,103.62,103.65,2291999999.0
2008-06-17 06:30:00,103.66,103.75,103.65,103.74,3494999998.0
2008-06-17 07:00:00,103.73,103.81,103.67,103.71,2967499999.0
2008-06-17 07:30:00,103.72,103.76,103.63,103.69,1967199999.0
2008-06-17 08:00:00,103.69,103.8,103.645,103.7,4447100000.0
2008-06-17 08:30:00,103.7,103.9,103.69,103.78,2394799999.0
2008-06-17 09:00:00,103.78,103.81,103.46,103.5,6404799999.0
2008-06-17 09:30:00,103.5,103.68,103.44,103.68,7194800000.0
2008-06-17 10:00:00,103.68,103.8,103.555,103.79,4443100000.0
2008-06-17 10:30:00,103.79,103.81,103.58,103.63,4774299998.0
2008-06-17 11:00:00,103.63,103.8,103.51,103.78,6050300000.0
2008-06-17 11:30:00,103.78,103.86,103.62,103.67,3887199999.0
2008-06-17 12:00:00,103.67,103.75,103.62,103.715,3063900000.0
2008-06-17 12:30:00,103.715,103.81,103.68,103.79,2666500000.0
2008-06-17 13:00:00,103.79,103.79,103.6,103.65,2844500000.0
2008-06-17 13:30:00,103.65,103.71,103.63,103.68,3456699997.0
2008-06-17 14:00:00,103.68,103.72,103.61,103.66,3871300000.0
2008-06-17 14:30:00,103.65,103.72,103.5,103.59,6274700000.0
2008-06-17 15:00:00,103.6,103.67,103.55,103.65,4458600000.0
2008-06-17 15:30:00,103.645,103.665,103.57,103.58,4834100000.0
2008-06-17 16:00:00,103.58,103.595,103.44,103.5,5379400000.0
2008-06-17 16:30:00,103.5,103.58,103.49,103.525,4499400000.0
2008-06-17 17:00:00,103.525,103.55,103.46,103.505,4490100000.0
2008-06-17 17:30:00,103.5,103.61,103.48,103.585,3293900000.0
2008-06-17 18:00:00,103.58,103.64,103.55,103.62,2169200000.0
2008-06-17 18:30:00,103.61,103.69,103.58,103.6,4176400000.0
2008-06-17 19:00:00,103.6,103.68,103.58,103.61,2429000000.0
2008-06-17 19:30:00,103.61,103.615,103.56,103.61,1654500000.0
2008-06-17 20:00:00,103.61,103.675,103.57,103.64,1818800000.0
2008-06-17 20:30:00,103.64,103.68,103.6,103.615,2401400000.0
2008-06-17 21:00:00,103.61,103.65,103.575,103.65,1256800000.0
2008-06-17 21:30:00,103.65,103.675,103.59,103.675,1222600000.0
2008-06-17 22:00:00,103.67,103.7,103.615,103.66,1056300000.0
2008-06-17 22:30:00,103.65,103.73,103.58,103.585,752900000.0
2008-06-17 23:00:00,103.58,103.645,103.539,103.57,1035900000.0
2008-06-17 23:30:00,103.585,103.61,103.529,103.58,1227900000.0
2008-06-18 00:00:00,103.59,103.63,103.58,103.62,1618499997.0
2008-06-18 00:30:00,103.62,103.71,103.585,103.68,1830799999.0
2008-06-18 01:00:00,103.69,103.7,103.62,103.66,1576000000.0
2008-06-18 01:30:00,103.66,103.68,103.59,103.62,2555700000.0
2008-06-18 02:00:00,103.62,103.73,103.62,103.7,1055599999.0
2008-06-18 02:30:00,103.7,103.71,103.59,103.62,892799999.0
2008-06-18 03:00:00,103.625,103.67,103.585,103.62,1139600000.0
2008-06-18 03:30:00,103.625,103.645,103.59,103.62,992300000.0
2008-06-18 04:00:00,103.62,103.65,103.515,103.565,1233800000.0
2008-06-18 04:30:00,103.56,103.58,103.495,103.515,981000000.0
2008-06-18 05:00:00,103.51,103.6,103.505,103.57,499100000.0
2008-06-18 05:30:00,103.57,103.62,103.55,103.57,481200000.0
2008-06-18 06:00:00,103.575,103.59,103.51,103.53,617300000.0
2008-06-18 06:30:00,103.535,103.565,103.5,103.535,676900000.0
2008-06-18 07:00:00,103.535,103.545,103.41,103.45,1391700000.0
2008-06-18 07:30:00,103.455,103.55,103.41,103.5,1454400000.0
2008-06-18 08:00:00,103.5,103.545,103.465,103.52,2209300000.0
2008-06-18 08:30:00,103.52,103.635,103.5,103.595,2301200000.0
2008-06-18 09:00:00,103.595,103.8,103.565,103.785,3670500000.0
2008-06-18 09:30:00,103.785,103.9,103.75,103.76,4254300000.0
2008-06-18 10:00:00,103.76,103.77,103.63,103.74,4600100000.0
2008-06-18 10:30:00,103.74,103.78,103.595,103.605,4292400000.0
2008-06-18 11:00:00,103.595,103.66,103.58,103.64,4099900000.0
2008-06-18 11:30:00,103.65,103.68,103.59,103.63,2293300000.0
2008-06-18 12:00:00,103.63,103.66,103.48,103.55,3169800000.0
2008-06-18 12:30:00,103.57,103.655,103.535,103.58,3547000000.0
2008-06-18 13:00:00,103.58,103.64,103.55,103.63,3046900000.0
2008-06-18 13:30:00,103.63,103.7,103.585,103.68,3751900000.0
2008-06-18 14:00:00,103.68,103.785,103.66,103.715,4564700000.0
2008-06-18 14:30:00,103.71,103.735,103.59,103.61,4353600000.0
2008-06-18 15:00:00,103.61,103.65,103.565,103.595,3321300000.0
2008-06-18 15:30:00,103.595,103.6,103.5,103.57,4254400000.0
2008-06-18 16:00:00,103.565,103.61,103.495,103.58,5141500000.0
2008-06-18 16:30:00,103.58,103.81,103.575,103.795,7005800000.0
2008-06-18 17:00:00,103.8,103.8,103.71,103.74,5185700000.0
2008-06-18 17:30:00,103.735,103.795,103.72,103.75,3900500000.0
2008-06-18 18:00:00,103.745,103.815,103.725,103.805,1660600000.0
2008-06-18 18:30:00,103.8,103.835,103.745,103.82,2469900000.0
2008-06-18 19:00:00,103.82,103.92,103.795,103.85,3533000000.0
2008-06-18 19:30:00,103.84,103.97,103.83,103.95,1965500000.0
2008-06-18 20:00:00,103.95,104.025,103.905,104.025,2690500000.0
2008-06-18 20:30:00,104.02,104.085,103.98,104.07,1947100000.0
2008-06-18 21:00:00,104.075,104.09,103.98,104.05,1686400000.0
2008-06-18 21:30:00,104.05,104.08,104.005,104.03,925000000.0
2008-06-18 22:00:00,104.025,104.12,104.015,104.095,710700000.0
2008-06-18 22:30:00,104.1,104.15,104.08,104.095,711800000.0
2008-06-18 23:00:00,104.1,104.1,103.98,104.0,777500000.0
2008-06-18 23:30:00,104.005,104.04,103.97,103.97,1301000001.0
2008-06-19 00:00:00,103.97,104.03,103.97,104.02,1201800000.0
2008-06-19 00:30:00,104.004,104.09,103.956,104.045,1386100001.0
2008-06-19 01:00:00,104.05,104.12,104.015,104.11,2140300001.0
2008-06-19 01:30:00,104.11,104.18,104.08,104.1,2087400000.0
2008-06-19 02:00:00,104.1,104.25,104.08,104.215,2611600001.0
2008-06-19 02:30:00,104.21,104.285,104.125,104.27,1622500000.0
2008-06-19 03:00:00,104.27,104.27,104.115,104.18,1591400000.0
2008-06-19 03:30:00,104.19,104.275,104.145,104.225,1426000000.0
2008-06-19 04:00:00,104.225,104.25,104.115,104.21,1092100000.0
2008-06-19 04:30:00,104.21,104.255,104.16,104.18,588900000.0
2008-06-19 05:00:00,104.18,104.25,104.155,104.22,1056100000.0
2008-06-19 05:30:00,104.22,104.275,104.185,104.22,1168600000.0
2008-06-19 06:00:00,104.22,104.25,104.165,104.2,1148500000.0
2008-06-19 06:30:00,104.205,104.22,104.125,104.14,850800000.0
2008-06-19 07:00:00,104.14,104.16,104.055,104.095,1135800000.0
2008-06-19 07:30:00,104.095,104.185,104.04,104.085,1489100000.0
2008-06-19 08:00:00,104.09,104.14,104.0,104.025,2627800000.0
2008-06-19 08:30:00,104.025,104.13,103.99,104.13,2704200000.0
2008-06-19 09:00:00,104.12,104.14,103.96,103.975,3333700000.0
2008-06-19 09:30:00,103.975,104.0,103.54,103.6,6397600000.0
2008-06-19 10:00:00,103.6,103.61,103.31,103.46,4734000000.0
2008-06-19 10:30:00,103.47,103.53,103.37,103.38,6439300000.0
2008-06-19 11:00:00,103.38,103.43,103.3,103.37,5281500000.0
2008-06-19 11:30:00,103.365,103.385,103.24,103.26,3286300000.0
2008-06-19 12:00:00,103.26,103.28,103.215,103.25,2713500000.0
2008-06-19 12:30:00,103.25,103.26,103.05,103.1,3089800000.0
2008-06-19 13:00:00,103.11,103.195,103.1,103.12,4100500000.0
2008-06-19 13:30:00,103.12,103.15,103.03,103.04,5036600000.0
2008-06-19 14:00:00,103.04,103.17,102.99,103.115,4637500000.0
2008-06-19 14:30:00,103.11,103.28,103.09,103.27,5304500000.0
2008-06-19 15:00:00,103.27,103.415,103.25,103.35,4524400000.0
2008-06-19 15:30:00,103.35,103.38,103.22,103.24,9862700000.0
2008-06-19 16:00:00,103.25,103.315,103.17,103.25,10056000001.0
2008-06-19 16:30:00,103.25,103.25,103.12,103.2,8928400001.0
2008-06-19 17:00:00,103.21,103.29,103.13,103.155,8162300001.0
2008-06-19 17:30:00,103.15,103.25,103.135,103.24,5372200000.0
2008-06-19 18:00:00,103.22,103.26,103.18,103.21,3966700000.0
2008-06-19 18:30:00,103.215,103.26,103.175,103.24,2680200000.0
2008-06-19 19:00:00,103.24,103.3,103.195,103.22,3765000000.0
2008-06-19 19:30:00,103.22,103.24,103.17,103.2,2938400000.0
2008-06-19 20:00:00,103.2,103.24,103.14,103.15,2503200000.0
2008-06-19 20:30:00,103.15,103.24,103.14,103.18,3375100000.0
2008-06-19 21:00:00,103.175,103.22,103.131,103.17,1390900000.0
2008-06-19 21:30:00,103.17,103.245,103.16,103.24,1113600000.0
2008-06-19 22:00:00,103.23,103.33,103.219,103.32,928000000.0
2008-06-19 22:30:00,103.32,103.35,103.23,103.26,1079100000.0
2008-06-19 23:00:00,103.26,103.415,103.23,103.335,1379000000.0
2008-06-19 23:30:00,103.335,103.395,103.25,103.3,1523400001.0
2008-06-20 00:00:00,103.3,103.335,103.226,103.27,1423199999.0
2008-06-20 00:30:00,103.27,103.35,103.215,103.345,1422700000.0
2008-06-20 01:00:00,103.345,103.42,103.33,103.38,1297700000.0
2008-06-20 01:30:00,103.37,103.495,103.36,103.435,2432000000.0
2008-06-20 02:00:00,103.435,103.455,103.35,103.38,1577700000.0
2008-06-20 02:30:00,103.38,103.41,103.335,103.4,1790300000.0
2008-06-20 03:00:00,103.4,103.4,103.325,103.39,1787400000.0
2008-06-20 03:30:00,103.39,103.45,103.375,103.43,1305500000.0
2008-06-20 04:00:00,103.425,103.47,103.39,103.425,1188500000.0
2008-06-20 04:30:00,103.42,103.48,103.405,103.45,1263200000.0
2008-06-20 05:00:00,103.45,103.5,103.43,103.495,1252600000.0
2008-06-20 05:30:00,103.5,103.5,103.385,103.41,1089100000.0
2008-06-20 06:00:00,103.42,103.45,103.385,103.4,1334700000.0
2008-06-20 06:30:00,103.4,103.45,103.34,103.405,1148400000.0
2008-06-20 07:00:00,103.415,103.475,103.365,103.46,1709600000.0
2008-06-20 07:30:00,103.46,103.55,103.425,103.505,2100000000.0
2008-06-20 08:00:00,103.5,103.57,103.41,103.51,4138700000.0
2008-06-20 08:30:00,103.505,103.57,103.425,103.47,2229100000.0
2008-06-20 09:00:00,103.47,103.53,103.385,103.46,4606500001.0
2008-06-20 09:30:00,103.45,103.6,103.42,103.565,5184700000.0
2008-06-20 10:00:00,103.56,103.69,103.55,103.645,5402000000.0
2008-06-20 10:30:00,103.645,103.71,103.58,103.695,5736500000.0
2008-06-20 11:00:00,103.69,103.72,103.555,103.62,4019600000.0
2008-06-20 11:30:00,103.62,103.86,103.62,103.8,5244300000.0
2008-06-20 12:00:00,103.82,103.89,103.78,103.87,5015300000.0
2008-06-20 12:30:00,103.87,103.89,103.795,103.8,4854300001.0
2008-06-20 13:00:00,103.79,103.86,103.68,103.77,5760100000.0
2008-06-20 13:30:00,103.77,103.83,103.69,103.77,4654600000.0
2008-06-20 14:00:00,103.78,103.855,103.72,103.855,3266000000.0
2008-06-20 14:30:00,103.855,103.88,103.775,103.79,4268600000.0
2008-06-20 15:00:00,103.795,103.91,103.79,103.85,5791100000.0
2008-06-20 15:30:00,103.85,103.92,103.76,103.85,6373100000.0
2008-06-20 16:00:00,103.85,104.065,103.815,104.025,7506399999.0
2008-06-20 16:30:00,104.03,104.035,103.83,103.85,7858600000.0
2008-06-20 17:00:00,103.84,103.955,103.82,103.87,6174100001.0
2008-06-20 17:30:00,103.87,103.93,103.83,103.83,6025400000.0
2008-06-20 18:00:00,103.825,103.89,103.73,103.8,5068000000.0
2008-06-20 18:30:00,103.81,103.82,103.705,103.73,3918000000.0
2008-06-20 19:00:00,103.725,103.755,103.68,103.73,5394700000.0
2008-06-20 19:30:00,103.725,103.75,103.66,103.69,5187300000.0
2008-06-20 20:00:00,103.685,103.73,103.64,103.675,5567600000.0
2008-06-20 20:30:00,103.67,103.7,103.55,103.57,4014200000.0
2008-06-20 21:00:00,103.56,103.57,103.48,103.53,2740600000.0
2008-06-20 21:30:00,103.525,103.72,103.52,103.7,2093800000.0
2008-06-20 22:00:00,103.7,103.71,103.595,103.615,1608299999.0
2008-06-20 22:30:00,103.61,103.655,103.455,103.55,1852700000.0
2008-06-22 23:00:00,103.515,103.68,103.5,103.64,2963700000.0
2008-06-22 23:30:00,103.64,103.673,103.57,103.58,3278699998.0
2008-06-23 00:00:00,103.6,103.73,103.56,103.7,5888899987.0
2008-06-23 00:30:00,103.7,103.75,103.56,103.56,4673199986.0
2008-06-23 01:00:00,103.56,103.64,103.52,103.6,4472199996.0
2008-06-23 01:30:00,103.595,103.635,103.505,103.52,2976400000.0
2008-06-23 02:00:00,103.535,103.73,103.53,103.67,4281200000.0
2008-06-23 02:30:00,103.665,103.69,103.57,103.66,3475700000.0
2008-06-23 03:00:00,103.66,103.66,103.53,103.595,3697700000.0
2008-06-23 03:30:00,103.6,103.615,103.555,103.6,1738900000.0
2008-06-23 04:00:00,103.605,103.605,103.525,103.555,1808900001.0
2008-06-23 04:30:00,103.55,103.61,103.515,103.6,2123500000.0
2008-06-23 05:00:00,103.595,103.65,103.52,103.645,2446899997.0
2008-06-23 05:30:00,103.64,103.69,103.62,103.64,1779400001.0
2008-06-23 06:00:00,103.645,103.72,103.625,103.635,2331500000.0
2008-06-23 06:30:00,103.64,103.69,103.585,103.62,1875800000.0
2008-06-23 07:00:00,103.61,103.77,103.61,103.69,2567500000.0
2008-06-23 07:30:00,103.69,103.75,103.53,103.55,4460400000.0
2008-06-23 08:00:00,103.55,103.58,103.44,103.49,8981700001.0
2008-06-23 08:30:00,103.49,103.53,103.32,103.35,4880500000.0
2008-06-23 09:00:00,103.35,103.36,103.2,103.29,10227300000.0
2008-06-23 09:30:00,103.29,103.37,103.23,103.28,9992400000.0
2008-06-23 10:00:00,103.28,103.28,103.03,103.14,10791500003.0
2008-06-23 10:30:00,103.15,103.33,103.13,103.27,8099200000.0
2008-06-23 11:00:00,103.27,103.35,103.2,103.295,6089900001.0
2008-06-23 11:30:00,103.295,103.315,103.17,103.19,5441700000.0
2008-06-23 12:00:00,103.19,103.235,103.065,103.2,4380100001.0
2008-06-23 12:30:00,103.19,103.25,103.165,103.175,3534400000.0
2008-06-23 13:00:00,103.18,103.195,103.1,103.17,4184000000.0
2008-06-23 13:30:00,103.18,103.28,103.165,103.24,4770700000.0
2008-06-23 14:00:00,103.24,103.32,103.1,103.13,7270799999.0
2008-06-23 14:30:00,103.135,103.19,103.01,103.12,7817600000.0
2008-06-23 15:00:00,103.12,103.12,103.015,103.02,5852300000.0
2008-06-23 15:30:00,103.02,103.085,102.97,103.065,7706100000.0
2008-06-23 16:00:00,103.065,103.09,102.95,102.98,7596500000.0
2008-06-23 16:30:00,102.975,103.03,102.95,102.95,5230900000.0
2008-06-23 17:00:00,102.96,102.99,102.86,102.95,7193500000.0
2008-06-23 17:30:00,102.95,103.03,102.91,102.995,5625000000.0
2008-06-23 18:00:00,103.0,103.08,102.98,103.05,2515100000.0
2008-06-23 18:30:00,103.05,103.155,103.04,103.13,2564500000.0
2008-06-23 19:00:00,103.13,103.14,103.005,103.07,2599500000.0
2008-06-23 19:30:00,103.08,103.13,103.05,103.095,2002500000.0
2008-06-23 20:00:00,103.095,103.13,103.07,103.11,2791600000.0
2008-06-23 20:30:00,103.11,103.13,103.055,103.07,3311600000.0
2008-06-23 21:00:00,103.07,103.11,103.03,103.1,2251800000.0
2008-06-23 21:30:00,103.095,103.13,103.075,103.1,1132900000.0
2008-06-23 22:00:00,103.11,103.12,103.065,103.1,1139500000.0
2008-06-23 22:30:00,103.105,103.16,103.07,103.15,1080400000.0
2008-06-23 23:00:00,103.15,103.205,103.08,103.155,1473500000.0
2008-06-23 23:30:00,103.155,103.19,103.11,103.13,817100000.0
2008-06-24 00:00:00,103.14,103.22,103.12,103.21,989000000.0
2008-06-24 00:30:00,103.21,103.24,103.175,103.195,839900000.0
2008-06-24 01:00:00,103.2,103.235,103.156,103.2,1221500000.0
2008-06-24 01:30:00,103.2,103.24,103.16,103.205,1824300000.0
2008-06-24 02:00:00,103.215,103.345,103.19,103.31,1912899999.0
2008-06-24 02:30:00,103.31,103.325,103.235,103.265,2013400000.0
2008-06-24 03:00:00,103.265,103.295,103.22,103.28,2698800001.0
2008-06-24 03:30:00,103.28,103.295,103.185,103.23,2633700000.0
2008-06-24 04:00:00,103.24,103.37,103.225,103.32,4248700000.0
2008-06-24 04:30:00,103.315,103.365,103.26,103.31,2538800000.0
2008-06-24 05:00:00,103.31,103.335,103.27,103.325,2068400000.0
2008-06-24 05:30:00,103.33,103.43,103.315,103.42,1541440000.0
2008-06-24 06:00:00,103.42,103.42,103.365,103.4,1245040000.0
2008-06-24 06:30:00,103.4,103.41,103.335,103.41,1747060000.0
2008-06-24 07:00:00,103.41,103.42,103.34,103.375,1373100000.0
2008-06-24 07:30:00,103.375,103.4,103.31,103.31,2034200000.0
2008-06-24 08:00:00,103.305,103.5,103.305,103.485,5521800000.0
2008-06-24 08:30:00,103.49,103.6,103.455,103.53,5054600000.0
2008-06-24 09:00:00,103.53,103.73,103.53,103.68,4576500000.0
2008-06-24 09:30:00,103.68,103.77,103.63,103.645,5502700000.0
2008-06-24 10:00:00,103.65,103.69,103.56,103.6,3577000000.0
2008-06-24 10:30:00,103.6,103.72,103.57,103.68,3910700000.0
2008-06-24 11:00:00,103.685,103.72,103.61,103.69,3050900000.0
2008-06-24 11:30:00,103.69,103.8,103.61,103.69,5099400000.0
2008-06-24 12:00:00,103.69,103.82,103.655,103.675,3962100000.0
2008-06-24 12:30:00,103.67,103.815,103.635,103.75,4478300000.0
2008-06-24 13:00:00,103.75,103.78,103.655,103.72,3418000000.0
2008-06-24 13:30:00,103.725,103.76,103.65,103.755,3124900000.0
2008-06-24 14:00:00,103.755,103.825,103.74,103.81,4576400000.0
2008-06-24 14:30:00,103.81,103.87,103.76,103.81,5327600000.0
2008-06-24 15:00:00,103.81,103.84,103.68,103.705,6289400000.0
2008-06-24 15:30:00,103.705,103.74,103.665,103.695,3877800000.0
2008-06-24 16:00:00,103.68,103.75,103.6,103.7,6909800000.0
2008-06-24 16:30:00,103.695,103.805,103.68,103.73,6616600000.0
2008-06-24 17:00:00,103.73,103.79,103.685,103.75,7772700000.0
2008-06-24 17:30:00,103.745,103.78,103.69,103.76,5478700000.0
2008-06-24 18:00:00,103.76,103.89,103.745,103.85,4784400000.0
2008-06-24 18:30:00,103.85,103.86,103.75,103.8,3313100000.0
2008-06-24 19:00:00,103.8,103.81,103.67,103.68,4925600000.0
2008-06-24 19:30:00,103.685,103.79,103.675,103.77,2924700000.0
2008-06-24 20:00:00,103.765,103.77,103.715,103.74,2301800000.0
2008-06-24 20:30:00,103.735,103.77,103.7,103.73,2708000000.0
2008-06-24 21:00:00,103.725,103.73,103.545,103.58,3647100000.0
2008-06-24 21:30:00,103.59,103.59,103.46,103.505,3096800000.0
2008-06-24 22:00:00,103.505,103.55,103.445,103.5,2094200000.0
2008-06-24 22:30:00,103.48,103.52,103.46,103.48,618000000.0
2008-06-24 23:00:00,103.485,103.54,103.44,103.535,1349400000.0
2008-06-24 23:30:00,103.535,103.56,103.46,103.535,1740999999.0
2008-06-25 00:00:00,103.54,103.54,103.45,103.53,1528900001.0
2008-06-25 00:30:00,103.53,103.53,103.45,103.495,1251900000.0
2008-06-25 01:00:00,103.49,103.57,103.427,103.55,1011800000.0
2008-06-25 01:30:00,103.57,103.577,103.49,103.56,748300000.0
2008-06-25 02:00:00,103.56,103.58,103.5,103.52,1749600001.0
2008-06-25 02:30:00,103.52,103.54,103.435,103.44,2786500000.0
2008-06-25 03:00:00,103.44,103.49,103.42,103.465,4521000000.0
2008-06-25 03:30:00,103.465,103.49,103.39,103.46,3813900000.0
2008-06-25 04:00:00,103.42,103.545,103.396,103.51,3729800000.0
2008-06-25 04:30:00,103.51,103.535,103.463,103.525,2379100000.0
2008-06-25 05:00:00,103.53,103.575,103.478,103.52,1134000000.0
2008-06-25 05:30:00,103.52,103.54,103.47,103.515,1492600000.0
2008-06-25 06:00:00,103.515,103.55,103.485,103.535,1945000000.0
2008-06-25 06:30:00,103.53,103.57,103.5,103.555,2587500000.0
2008-06-25 07:00:00,103.555,103.595,103.515,103.585,1771000000.0
2008-06-25 07:30:00,103.58,103.61,103.549,103.61,2258200000.0
2008-06-25 08:00:00,103.61,103.62,103.445,103.54,4583800000.0
2008-06-25 08:30:00,103.54,103.58,103.51,103.55,3424700000.0
2008-06-25 09:00:00,103.54,103.56,103.45,103.51,4146000001.0
2008-06-25 09:30:00,103.505,103.595,103.49,103.55,3851899999.0
2008-06-25 10:00:00,103.555,103.65,103.54,103.6,3580200000.0
2008-06-25 10:30:00,103.595,103.72,103.52,103.645,6664200000.0
2008-06-25 11:00:00,103.65,103.735,103.615,103.65,4359500000.0
2008-06-25 11:30:00,103.65,103.685,103.58,103.65,3131700000.0
2008-06-25 12:00:00,103.65,103.73,103.625,103.71,2861100000.0
2008-06-25 12:30:00,103.71,103.75,103.64,103.705,3617200000.0
2008-06-25 13:00:00,103.7,103.77,103.66,103.71,4590100000.0
2008-06-25 13:30:00,103.71,103.785,103.65,103.785,5756699997.0
2008-06-25 14:00:00,103.785,103.85,103.75,103.845,6079300000.0
2008-06-25 14:30:00,103.845,103.885,103.79,103.875,7248400000.0
2008-06-25 15:00:00,103.875,103.915,103.84,103.9,6164800000.0
2008-06-25 15:30:00,103.9,103.95,103.83,103.835,8490600000.0
2008-06-25 16:00:00,103.84,103.86,103.78,103.81,7450400000.0
2008-06-25 16:30:00,103.81,103.81,103.66,103.73,8491199999.0
2008-06-25 17:00:00,103.73,103.795,103.71,103.76,8967100000.0
2008-06-25 17:30:00,103.76,103.905,103.74,103.87,5697099999.0
2008-06-25 18:00:00,103.88,103.95,103.87,103.93,2014300000.0
2008-06-25 18:30:00,103.93,103.97,103.89,103.96,1950600000.0
2008-06-25 19:00:00,103.96,103.98,103.88,103.94,1828400000.0
2008-06-25 19:30:00,103.94,103.98,103.88,103.94,1964400000.0
2008-06-25 20:00:00,103.94,104.235,103.71,104.135,7082500000.0
2008-06-25 20:30:00,104.135,104.255,104.065,104.135,8237399999.0
2008-06-25 21:00:00,104.13,104.18,104.03,104.06,3575800000.0
2008-06-25 21:30:00,104.06,104.11,104.01,104.085,2273400000.0
2008-06-25 22:00:00,104.085,104.165,104.08,104.135,1354500000.0
2008-06-25 22:30:00,104.13,104.22,104.12,104.145,1084600000.0
2008-06-25 23:00:00,104.14,104.23,104.08,104.21,1050300000.0
2008-06-25 23:30:00,104.205,104.235,104.12,104.16,1010900000.0
2008-06-26 00:00:00,104.165,104.17,104.065,104.07,2603300001.0
2008-06-26 00:30:00,104.095,104.17,104.06,104.14,2424700000.0
2008-06-26 01:00:00,104.14,104.26,104.12,104.2,2417700000.0
2008-06-26 01:30:00,104.2,104.215,104.115,104.125,1827100000.0
2008-06-26 02:00:00,104.13,104.245,104.115,104.21,2493900000.0
2008-06-26 02:30:00,104.21,104.29,104.21,104.28,2480300000.0
2008-06-26 03:00:00,104.285,104.295,104.23,104.25,2463800000.0
2008-06-26 03:30:00,104.245,104.3,104.193,104.265,2520100000.0
2008-06-26 04:00:00,104.265,104.275,104.145,104.2,1880800000.0
2008-06-26 04:30:00,104.2,104.275,104.185,104.23,1645400000.0
2008-06-26 05:00:00,104.225,104.27,104.215,104.24,1321300000.0
2008-06-26 05:30:00,104.235,104.265,104.164,104.25,1554900000.0
2008-06-26 06:00:00,104.25,104.265,104.185,104.23,1420200000.0
2008-06-26 06:30:00,104.225,104.245,104.165,104.23,1150300000.0
2008-06-26 07:00:00,104.23,104.285,104.2,104.23,1939500000.0
2008-06-26 07:30:00,104.23,104.29,104.19,104.29,2264300000.0
2008-06-26 08:00:00,104.29,104.33,104.225,104.28,4304500000.0
2008-06-26 08:30:00,104.28,104.31,104.07,104.14,5556700000.0
2008-06-26 09:00:00,104.15,104.23,104.075,104.23,4314500000.0
2008-06-26 09:30:00,104.22,104.3,104.15,104.215,3519700000.0
2008-06-26 10:00:00,104.215,104.34,104.195,104.31,3998900000.0
2008-06-26 10:30:00,104.31,104.39,104.24,104.35,4404400000.0
2008-06-26 11:00:00,104.35,104.4,104.17,104.25,3607400000.0
2008-06-26 11:30:00,104.25,104.57,104.235,104.495,3873500000.0
2008-06-26 12:00:00,104.5,104.54,104.405,104.425,4508300000.0
2008-06-26 12:30:00,104.425,104.575,104.4,104.575,3578100000.0
2008-06-26 13:00:00,104.58,104.59,104.46,104.51,3266600000.0
2008-06-26 13:30:00,104.51,104.685,104.42,104.59,5282000000.0
2008-06-26 14:00:00,104.585,104.66,104.54,104.595,4671500000.0
2008-06-26 14:30:00,104.615,104.66,104.375,104.385,7297600000.0
2008-06-26 15:00:00,104.385,104.435,104.35,104.37,6068400000.0
2008-06-26 15:30:00,104.37,104.45,104.335,104.42,6702000000.0
2008-06-26 16:00:00,104.42,104.545,104.4,104.415,6789700000.0
2008-06-26 16:30:00,104.41,104.455,104.33,104.37,5614600000.0
2008-06-26 17:00:00,104.37,104.4,104.26,104.37,6297000000.0
2008-06-26 17:30:00,104.37,104.425,104.295,104.415,4987600000.0
2008-06-26 18:00:00,104.415,104.51,104.37,104.51,3186300000.0
2008-06-26 18:30:00,104.51,104.51,104.16,104.17,3321600000.0
2008-06-26 19:00:00,104.17,104.22,104.115,104.13,2867800000.0
2008-06-26 19:30:00,104.13,104.21,104.045,104.18,2517800000.0
2008-06-26 20:00:00,104.185,104.37,104.17,104.295,3097500000.0
2008-06-26 20:30:00,104.305,104.36,104.235,104.24,3695900000.0
2008-06-26 21:00:00,104.25,104.37,104.2,104.355,2660200000.0
2008-06-26 21:30:00,104.355,104.4,104.29,104.31,2498700000.0
2008-06-26 22:00:00,104.315,104.395,104.28,104.29,1584500000.0
2008-06-26 22:30:00,104.285,104.355,104.22,104.315,1488300000.0
2008-06-26 23:00:00,104.32,104.325,104.19,104.285,2398699999.0
2008-06-26 23:30:00,104.285,104.33,104.24,104.3,2025600000.0
2008-06-27 00:00:00,104.3,104.4,104.275,104.385,5086499999.0
2008-06-27 00:30:00,104.38,104.44,104.3,104.44,4929900005.0
2008-06-27 01:00:00,104.44,104.47,104.37,104.37,5597299997.0
2008-06-27 01:30:00,104.37,104.455,104.31,104.415,6115000000.0
2008-06-27 02:00:00,104.41,104.42,104.31,104.375,6931300000.0
2008-06-27 02:30:00,104.37,104.56,104.355,104.37,5717300000.0
2008-06-27 03:00:00,104.365,104.505,104.35,104.42,4952500000.0
2008-06-27 03:30:00,104.42,104.47,104.38,104.435,2482199999.0
2008-06-27 04:00:00,104.43,104.52,104.39,104.46,4326900000.0
2008-06-27 04:30:00,104.455,104.495,104.43,104.46,1815300000.0
2008-06-27 05:00:00,104.465,104.51,104.41,104.44,1745000000.0
2008-06-27 05:30:00,104.44,104.56,104.408,104.47,3026799999.0
2008-06-27 06:00:00,104.454,104.51,104.37,104.395,3596500000.0
2008-06-27 06:30:00,104.395,104.42,104.305,104.365,3699200000.0
2008-06-27 07:00:00,104.37,104.42,104.31,104.34,4006700000.0
2008-06-27 07:30:00,104.33,104.41,104.28,104.33,3800700000.0
2008-06-27 08:00:00,104.335,104.42,104.28,104.33,7925000000.0
2008-06-27 08:30:00,104.325,104.46,104.25,104.43,4903900000.0
2008-06-27 09:00:00,104.43,104.435,104.27,104.365,5055600000.0
2008-06-27 09:30:00,104.36,104.435,104.1,104.105,6870500000.0
2008-06-27 10:00:00,104.11,104.19,104.0,104.1,5976400000.0
2008-06-27 10:30:00,104.1,104.5,104.055,104.26,6544200000.0
2008-06-27 11:00:00,104.265,104.415,104.2,104.21,5748400000.0
2008-06-27 11:30:00,104.21,104.325,104.18,104.265,6011100000.0
2008-06-27 12:00:00,104.265,104.29,104.185,104.23,4717600000.0
2008-06-27 12:30:00,104.23,104.3,104.155,104.225,4460500000.0
2008-06-27 13:00:00,104.225,104.28,104.14,104.16,4398000000.0
2008-06-27 13:30:00,104.16,104.28,104.115,104.215,5633200000.0
2008-06-27 14:00:00,104.21,104.22,104.015,104.045,6102900000.0
2008-06-27 14:30:00,104.05,104.135,103.92,104.135,5554500000.0
2008-06-27 15:00:00,104.135,104.16,104.02,104.11,4807900000.0
2008-06-27 15:30:00,104.11,104.18,104.05,104.06,6528800000.0
2008-06-27 16:00:00,104.06,104.23,104.045,104.205,7686300000.0
2008-06-27 16:30:00,104.205,104.215,104.055,104.06,6226600000.0
2008-06-27 17:00:00,104.06,104.135,104.03,104.09,5016400000.0
2008-06-27 17:30:00,104.095,104.155,104.08,104.12,3778500000.0
2008-06-27 18:00:00,104.12,104.21,104.11,104.185,3275500000.0
2008-06-27 18:30:00,104.19,104.235,104.11,104.17,2874700000.0
2008-06-27 19:00:00,104.16,104.28,104.115,104.2,3415700000.0
2008-06-27 19:30:00,104.2,104.22,104.06,104.1,2975300000.0
2008-06-27 20:00:00,104.105,104.21,104.07,104.16,2534900000.0
2008-06-27 20:30:00,104.16,104.28,104.13,104.23,2679000000.0
2008-06-27 21:00:00,104.23,104.305,104.195,104.255,2046900000.0
2008-06-27 21:30:00,104.255,104.32,104.2,104.245,1147500000.0
2008-06-27 22:00:00,104.24,104.265,104.15,104.15,928900000.0
2008-06-27 22:30:00,104.15,104.22,104.13,104.195,985300000.0
2008-06-29 23:00:00,104.193,104.21,104.081,104.141,2515600000.0
2008-06-29 23:30:00,104.148,104.165,104.08,104.12,455800000.0
2008-06-30 00:00:00,104.12,104.32,104.12,104.29,1401700000.0
2008-06-30 00:30:00,104.29,104.37,104.27,104.34,1952500000.0
2008-06-30 01:00:00,104.33,104.35,104.235,104.28,2594100000.0
2008-06-30 01:30:00,104.28,104.42,104.265,104.36,2651100000.0
2008-06-30 02:00:00,104.36,104.455,104.32,104.385,3507500000.0
2008-06-30 02:30:00,104.385,104.49,104.36,104.48,3880200000.0
2008-06-30 03:00:00,104.48,104.48,104.35,104.38,3557200002.0
2008-06-30 03:30:00,104.38,104.415,104.32,104.355,2238200000.0
2008-06-30 04:00:00,104.355,104.39,104.27,104.29,3428900002.0
2008-06-30 04:30:00,104.29,104.315,104.16,104.21,3601999999.0
2008-06-30 05:00:00,104.21,104.285,104.175,104.23,3680700001.0
2008-06-30 05:30:00,104.24,104.26,104.19,104.26,2044499998.0
2008-06-30 06:00:00,104.26,104.29,104.205,104.235,2837999999.0
2008-06-30 06:30:00,104.23,104.32,104.16,104.2,4105699999.0
2008-06-30 07:00:00,104.21,104.235,104.11,104.18,4166700000.0
2008-06-30 07:30:00,104.18,104.19,103.95,104.08,6182700000.0
2008-06-30 08:00:00,104.08,104.14,103.91,103.92,10093299999.0
2008-06-30 08:30:00,103.92,103.955,103.845,103.905,8228100000.0
2008-06-30 09:00:00,103.905,103.91,103.72,103.82,13364299996.0
2008-06-30 09:30:00,103.825,103.85,103.535,103.61,7905399999.0
2008-06-30 10:00:00,103.605,103.625,103.48,103.555,7165000001.0
2008-06-30 10:30:00,103.555,103.81,103.495,103.72,5398000000.0
2008-06-30 11:00:00,103.72,103.835,103.635,103.665,4397600000.0
2008-06-30 11:30:00,103.66,103.725,103.58,103.585,4225600000.0
2008-06-30 12:00:00,103.59,103.625,103.495,103.55,4709200000.0
2008-06-30 12:30:00,103.545,103.65,103.52,103.55,4453600000.0
2008-06-30 13:00:00,103.555,103.62,103.44,103.56,4729299998.0
2008-06-30 13:30:00,103.57,103.66,103.5,103.56,3533400000.0
2008-06-30 14:00:00,103.56,103.71,103.56,103.69,3876000000.0
2008-06-30 14:30:00,103.69,103.74,103.635,103.73,4244100000.0
2008-06-30 15:00:00,103.73,103.9,103.71,103.88,3915100000.0
2008-06-30 15:30:00,103.87,103.99,103.83,103.91,4733000000.0
2008-06-30 16:00:00,103.91,104.09,103.89,104.05,5570100003.0
2008-06-30 16:30:00,104.05,104.18,103.995,104.055,4822299998.0
2008-06-30 17:00:00,104.05,104.11,103.87,103.94,5348899999.0
2008-06-30 17:30:00,103.94,104.09,103.92,104.055,4602700000.0
2008-06-30 18:00:00,104.05,104.08,103.97,104.02,3339900000.0
2008-06-30 18:30:00,104.02,104.09,104.0,104.02,1965900000.0
2008-06-30 19:00:00,104.02,104.1,103.98,104.02,1943700000.0
2008-06-30 19:30:00,104.02,104.16,104.01,104.08,3029100000.0
2008-06-30 20:00:00,104.075,104.13,104.0,104.03,2563200000.0
2008-06-30 20:30:00,104.03,104.1,103.94,103.95,2475900000.0
2008-06-30 21:00:00,103.95,104.01,103.91,103.965,1828400000.0
2008-06-30 21:30:00,103.965,104.015,103.9,103.93,1769500000.0
2008-06-30 22:00:00,103.93,103.99,103.9,103.935,1302200000.0
2008-06-30 22:30:00,103.93,104.03,103.875,104.015,1600600000.0
2008-06-30 23:00:00,104.02,104.02,103.85,103.92,1010900000.0
2008-06-30 23:30:00,103.915,103.95,103.849,103.91,904800000.0
2008-07-01 00:00:00,103.885,103.995,103.87,103.93,1273400001.0
2008-07-01 00:30:00,103.925,103.94,103.871,103.9,1323200000.0
2008-07-01 01:00:00,103.9,104.03,103.895,104.005,2342100000.0
2008-07-01 01:30:00,104.0,104.07,103.84,103.89,6105500001.0
2008-07-01 02:00:00,103.89,104.035,103.84,104.01,4014700000.0
2008-07-01 02:30:00,104.01,104.04,103.96,103.965,3436200000.0
2008-07-01 03:00:00,103.97,104.04,103.925,103.995,2675500000.0
2008-07-01 03:30:00,104.0,104.03,103.94,103.975,2846500000.0
2008-07-01 04:00:00,103.98,104.03,103.94,103.945,1712000000.0
2008-07-01 04:30:00,103.95,104.05,103.91,104.005,1766100000.0
2008-07-01 05:00:00,104.015,104.06,103.935,103.935,1476300000.0
2008-07-01 05:30:00,103.935,104.025,103.91,103.99,1700800000.0
2008-07-01 06:00:00,103.99,104.025,103.94,103.94,1447400000.0
2008-07-01 06:30:00,103.94,103.99,103.9,103.945,2814800000.0
2008-07-01 07:00:00,103.945,103.965,103.68,103.72,4042300000.0
2008-07-01 07:30:00,103.72,103.82,103.65,103.8,5255500000.0
2008-07-01 08:00:00,103.81,103.86,103.68,103.69,6063800000.0
2008-07-01 08:30:00,103.69,103.82,103.64,103.71,5275500000.0
2008-07-01 09:00:00,103.71,103.805,103.65,103.71,4267500000.0
2008-07-01 09:30:00,103.71,103.765,103.63,103.67,3538700000.0
2008-07-01 10:00:00,103.66,103.73,103.62,103.665,2989200000.0
2008-07-01 10:30:00,103.67,103.7,103.525,103.62,3873600000.0
2008-07-01 11:00:00,103.62,103.695,103.5,103.56,3562500000.0
2008-07-01 11:30:00,103.56,103.72,103.49,103.67,5035500000.0
2008-07-01 12:00:00,103.675,103.81,103.595,103.78,3213700000.0
2008-07-01 12:30:00,103.78,103.97,103.77,103.9,4597200000.0
2008-07-01 13:00:00,103.905,103.95,103.75,103.77,3210600000.0
2008-07-01 13:30:00,103.76,103.86,103.74,103.79,2736000000.0
2008-07-01 14:00:00,103.78,103.81,103.72,103.74,2716300000.0
2008-07-01 14:30:00,103.74,103.78,103.67,103.68,2550100000.0
2008-07-01 15:00:00,103.68,103.86,103.62,103.8,4604899999.0
2008-07-01 15:30:00,103.805,103.855,103.7,103.84,5211400000.0
2008-07-01 16:00:00,103.85,103.945,103.73,103.79,8438999993.0
2008-07-01 16:30:00,103.79,103.89,103.755,103.835,5425600000.0
2008-07-01 17:00:00,103.83,103.98,103.79,103.9,5105600000.0
2008-07-01 17:30:00,103.9,103.92,103.81,103.82,4563400000.0
2008-07-01 18:00:00,103.82,104.065,103.795,103.89,4834800000.0
2008-07-01 18:30:00,103.89,104.01,103.815,103.875,3640600000.0
2008-07-01 19:00:00,103.875,103.965,103.845,103.95,2364500000.0
2008-07-01 19:30:00,103.95,103.99,103.86,103.96,3483500000.0
2008-07-01 20:00:00,103.96,104.0,103.88,103.93,3720700000.0
2008-07-01 20:30:00,103.93,104.09,103.92,104.0,2882100000.0
2008-07-01 21:00:00,103.995,104.03,103.89,103.94,2861299999.0
2008-07-01 21:30:00,103.935,104.01,103.92,103.96,1980600000.0
2008-07-01 22:00:00,103.96,104.03,103.94,104.01,1286900000.0
2008-07-01 22:30:00,104.01,104.075,103.98,104.07,1212900000.0
2008-07-01 23:00:00,104.07,104.07,103.975,103.98,1035600000.0
2008-07-01 23:30:00,103.995,104.018,103.93,103.97,603300000.0
2008-07-02 00:00:00,103.97,103.99,103.875,103.95,1474900001.0
2008-07-02 00:30:00,103.925,103.96,103.889,103.96,773600000.0
2008-07-02 01:00:00,103.96,104.035,103.93,103.99,2102300000.0
2008-07-02 01:30:00,103.985,104.03,103.925,104.0,3147600000.0
2008-07-02 02:00:00,103.99,104.015,103.91,103.93,1411100000.0
2008-07-02 02:30:00,103.935,104.075,103.86,104.045,2231800000.0
2008-07-02 03:00:00,104.04,104.055,103.915,103.92,2922900000.0
2008-07-02 03:30:00,103.92,103.985,103.87,103.935,3598400000.0
2008-07-02 04:00:00,103.935,104.015,103.915,103.965,2098100000.0
2008-07-02 04:30:00,103.97,104.03,103.945,104.005,1552800000.0
2008-07-02 05:00:00,104.0,104.03,103.932,104.01,1031700000.0
2008-07-02 05:30:00,104.015,104.035,103.985,104.015,873200000.0
2008-07-02 06:00:00,104.025,104.06,103.985,104.035,887400000.0
2008-07-02 06:30:00,104.04,104.06,103.99,104.04,1638700000.0
2008-07-02 07:00:00,104.03,104.08,103.97,103.99,3371200000.0
2008-07-02 07:30:00,103.995,104.065,103.925,104.03,5940900000.0
2008-07-02 08:00:00,104.03,104.155,103.97,104.14,7563900000.0
2008-07-02 08:30:00,104.14,104.39,104.125,104.34,4435100001.0
2008-07-02 09:00:00,104.35,104.44,104.24,104.385,4796000000.0
2008-07-02 09:30:00,104.385,104.39,104.235,104.285,4139600000.0
2008-07-02 10:00:00,104.29,104.435,104.285,104.39,5492600000.0
2008-07-02 10:30:00,104.39,104.575,104.37,104.4,5275000000.0
2008-07-02 11:00:00,104.4,104.435,104.28,104.345,5308100001.0
2008-07-02 11:30:00,104.355,104.355,104.19,104.295,4022800000.0
2008-07-02 12:00:00,104.295,104.37,104.225,104.35,5192900000.0
2008-07-02 12:30:00,104.345,104.41,104.27,104.325,3386100000.0
2008-07-02 13:00:00,104.33,104.43,104.31,104.38,2539500000.0
2008-07-02 13:30:00,104.38,104.42,104.335,104.36,3290400000.0
2008-07-02 14:00:00,104.36,104.43,104.27,104.32,4927600000.0
2008-07-02 14:30:00,104.32,104.36,104.19,104.295,5947399997.0
2008-07-02 15:00:00,104.295,104.355,104.25,104.32,4987600000.0
2008-07-02 15:30:00,104.33,104.4,104.285,104.31,5198500000.0
2008-07-02 16:00:00,104.315,104.38,104.27,104.36,4783199996.0
2008-07-02 16:30:00,104.36,104.4,104.29,104.385,5504700000.0
2008-07-02 17:00:00,104.39,104.395,104.3,104.35,3624500000.0
2008-07-02 17:30:00,104.35,104.38,104.28,104.295,3463100000.0
2008-07-02 18:00:00,104.29,104.415,104.29,104.36,2381000000.0
2008-07-02 18:30:00,104.36,104.415,104.325,104.33,2286200000.0
2008-07-02 19:00:00,104.325,104.43,104.27,104.37,1881600000.0
2008-07-02 19:30:00,104.37,104.455,104.37,104.42,2181700000.0
2008-07-02 20:00:00,104.42,104.465,104.39,104.465,2207000001.0
2008-07-02 20:30:00,104.46,104.53,104.44,104.48,2930100000.0
2008-07-02 21:00:00,104.485,104.57,104.41,104.5,2760000000.0
2008-07-02 21:30:00,104.505,104.55,104.425,104.49,1849400000.0
2008-07-02 22:00:00,104.49,104.51,104.38,104.385,1493300000.0
2008-07-02 22:30:00,104.385,104.45,104.33,104.445,1311900000.0
2008-07-02 23:00:00,104.445,104.525,104.35,104.43,1495200000.0
2008-07-02 23:30:00,104.43,104.455,104.335,104.43,1271400000.0
2008-07-03 00:00:00,104.43,104.485,104.342,104.44,1624900002.0
2008-07-03 00:30:00,104.44,104.455,104.372,104.41,1545000000.0
2008-07-03 01:00:00,104.42,104.485,104.389,104.435,1905500000.0
2008-07-03 01:30:00,104.43,104.47,104.38,104.43,2602100000.0
2008-07-03 02:00:00,104.43,104.43,104.32,104.415,3260700000.0
2008-07-03 02:30:00,104.42,104.53,104.4,104.505,3778100000.0
2008-07-03 03:00:00,104.51,104.565,104.431,104.53,3166500000.0
2008-07-03 03:30:00,104.54,104.56,104.41,104.415,2676000000.0
2008-07-03 04:00:00,104.42,104.435,104.358,104.405,1249600000.0
2008-07-03 04:30:00,104.405,104.48,104.385,104.45,2563700001.0
2008-07-03 05:00:00,104.445,104.49,104.403,104.435,1047300000.0
2008-07-03 05:30:00,104.435,104.515,104.425,104.515,1400000000.0
2008-07-03 06:00:00,104.52,104.56,104.495,104.54,1081500000.0
2008-07-03 06:30:00,104.54,104.575,104.47,104.52,1728900000.0
2008-07-03 07:00:00,104.525,104.525,104.425,104.44,1920100000.0
2008-07-03 07:30:00,104.445,104.485,104.375,104.435,2291200000.0
2008-07-03 08:00:00,104.435,104.52,104.365,104.47,3859500000.0
2008-07-03 08:30:00,104.475,104.585,104.385,104.555,2928100000.0
2008-07-03 09:00:00,104.555,104.625,104.46,104.47,3913800000.0
2008-07-03 09:30:00,104.47,104.565,104.38,104.525,3660800000.0
2008-07-03 10:00:00,104.535,104.595,104.485,104.565,3361000000.0
2008-07-03 10:30:00,104.565,104.795,104.555,104.725,4155200000.0
2008-07-03 11:00:00,104.72,104.845,104.71,104.74,3441400000.0
2008-07-03 11:30:00,104.74,104.86,104.73,104.835,2691700000.0
2008-07-03 12:00:00,104.84,105.03,104.84,104.95,2638700000.0
2008-07-03 12:30:00,104.95,105.015,104.91,104.995,2703200000.0
2008-07-03 13:00:00,104.995,105.09,104.91,105.04,2931500000.0
2008-07-03 13:30:00,105.045,105.065,104.85,104.86,3339600001.0
2008-07-03 14:00:00,104.86,104.88,104.69,104.74,2851899999.0
2008-07-03 14:30:00,104.733,104.81,104.155,104.295,10251399994.0
2008-07-03 15:00:00,104.295,104.4,104.25,104.35,5883600000.0
2008-07-03 15:30:00,104.35,104.37,104.03,104.055,6092900001.0
2008-07-03 16:00:00,104.06,104.23,103.965,104.11,6322400007.0
2008-07-03 16:30:00,104.11,104.12,103.81,103.95,7866691205.0
2008-07-03 17:00:00,103.95,104.01,103.9,103.92,3681000000.0
2008-07-03 17:30:00,103.92,104.01,103.85,103.94,3913300000.0
2008-07-03 18:00:00,103.94,103.965,103.795,103.85,3436600000.0
2008-07-03 18:30:00,103.85,103.94,103.82,103.93,1622900000.0
2008-07-03 19:00:00,103.93,103.975,103.88,103.945,1522800000.0
2008-07-03 19:30:00,103.945,103.99,103.9,103.94,982200000.0
2008-07-03 20:00:00,103.94,104.01,103.905,103.935,1239700000.0
2008-07-03 20:30:00,103.935,104.0,103.891,104.0,607100000.0
2008-07-03 21:00:00,104.005,104.03,103.955,104.015,702100000.0
2008-07-03 21:30:00,104.015,104.04,103.907,103.97,626400000.0
2008-07-03 22:00:00,103.97,103.995,103.902,103.94,677000000.0
2008-07-03 22:30:00,103.935,104.015,103.92,103.97,634700000.0
2008-07-03 23:00:00,103.975,104.002,103.875,103.943,897000000.0
2008-07-03 23:30:00,103.935,104.02,103.9,104.0,1925800000.0
2008-07-04 00:00:00,104.0,104.02,103.924,103.945,2179900000.0
2008-07-04 00:30:00,103.94,103.98,103.883,103.955,1871900000.0
2008-07-04 01:00:00,103.95,103.99,103.87,103.92,1865700000.0
2008-07-04 01:30:00,103.91,103.95,103.82,103.91,2489800000.0
2008-07-04 02:00:00,103.91,104.035,103.91,104.03,1733000000.0
2008-07-04 02:30:00,104.03,104.05,103.94,104.005,2476400000.0
2008-07-04 03:00:00,104.005,104.01,103.953,103.975,1519400000.0
2008-07-04 03:30:00,103.98,104.04,103.935,104.02,1592200000.0
2008-07-04 04:00:00,104.02,104.04,103.935,103.985,3239200000.0
2008-07-04 04:30:00,103.99,104.09,103.96,104.07,1835900000.0
2008-07-04 05:00:00,104.07,104.09,104.01,104.07,2288100001.0
2008-07-04 05:30:00,104.07,104.085,103.979,104.03,1141500000.0
2008-07-04 06:00:00,104.03,104.125,104.02,104.075,1368700000.0
2008-07-04 06:30:00,104.075,104.115,104.055,104.1,2327500000.0
2008-07-04 07:00:00,104.09,104.125,104.027,104.06,2572100000.0
2008-07-04 07:30:00,104.055,104.15,104.03,104.135,1558500000.0
2008-07-04 08:00:00,104.14,104.24,104.12,104.23,2857300000.0
2008-07-04 08:30:00,104.23,104.25,104.075,104.135,2199200000.0
2008-07-04 09:00:00,104.135,104.18,103.985,104.12,3114200000.0
2008-07-04 09:30:00,104.12,104.25,104.11,104.185,2470800000.0
2008-07-04 10:00:00,104.18,104.19,104.12,104.15,1506500000.0
2008-07-04 10:30:00,104.15,104.16,104.08,104.105,1708600000.0
2008-07-04 11:00:00,104.11,104.12,104.005,104.04,1616400000.0
2008-07-04 11:30:00,104.04,104.1,104.02,104.06,2451900000.0
2008-07-04 12:00:00,104.065,104.105,103.999,104.06,1855900000.0
2008-07-04 12:30:00,104.06,104.075,103.96,103.98,2014300000.0
2008-07-04 13:00:00,103.98,104.04,103.86,103.93,2295000000.0
2008-07-04 13:30:00,103.925,103.97,103.86,103.95,1299300000.0
2008-07-04 14:00:00,103.95,104.02,103.92,103.99,1745200000.0
2008-07-04 14:30:00,104.0,104.03,103.96,104.0,2892600000.0
2008-07-04 15:00:00,104.0,104.06,103.98,103.995,2332900000.0
2008-07-04 15:30:00,104.0,104.065,103.95,104.0,2373700000.0
2008-07-04 16:00:00,103.995,104.03,103.92,103.93,1692000000.0
2008-07-04 16:30:00,103.935,104.23,103.93,104.23,2072200000.0
2008-07-04 17:00:00,104.24,104.295,104.175,104.26,1964700000.0
2008-07-04 17:30:00,104.265,104.315,104.2,104.215,904900000.0
2008-07-04 18:00:00,104.21,104.26,104.1,104.105,903600000.0
2008-07-04 18:30:00,104.105,104.235,104.015,104.17,1065600000.0
2008-07-04 19:00:00,104.17,104.17,103.983,104.085,661400000.0
2008-07-04 19:30:00,104.08,104.135,104.025,104.112,2160400000.0
2008-07-04 20:00:00,104.131,104.21,104.106,104.18,1729700000.0
2008-07-04 20:30:00,104.195,104.195,104.067,104.145,2356100000.0
2008-07-04 21:00:00,104.126,104.23,104.061,104.095,1406400000.0
2008-07-04 21:30:00,104.095,104.25,104.05,104.097,626300000.0
2008-07-04 22:00:00,104.1,104.15,104.075,104.085,583600000.0
2008-07-04 22:30:00,104.09,104.25,104.085,104.12,338300000.0
2008-07-06 23:00:00,104.093,104.217,104.063,104.094,1658400000.0
2008-07-06 23:30:00,104.107,104.171,104.07,104.09,1073300000.0
2008-07-07 00:00:00,104.1,104.16,104.05,104.09,715000000.0
2008-07-07 00:30:00,104.09,104.171,104.08,104.13,864900000.0
2008-07-07 01:00:00,104.12,104.17,104.108,104.14,1240200000.0
2008-07-07 01:30:00,104.15,104.16,104.029,104.061,3181100000.0
2008-07-07 02:00:00,104.07,104.07,103.91,103.925,4102900002.0
2008-07-07 02:30:00,103.92,104.02,103.92,103.975,5375200000.0
2008-07-07 03:00:00,103.97,104.075,103.96,104.03,3816000000.0
2008-07-07 03:30:00,104.03,104.08,103.97,103.98,4010100000.0
2008-07-07 04:00:00,103.97,104.05,103.96,103.97,2753399999.0
2008-07-07 04:30:00,103.97,104.12,103.905,104.02,4577200002.0
2008-07-07 05:00:00,104.03,104.13,103.985,104.085,2160500000.0
2008-07-07 05:30:00,104.08,104.125,104.005,104.03,2076500000.0
2008-07-07 06:00:00,104.03,104.11,103.991,104.09,900500000.0
2008-07-07 06:30:00,104.09,104.115,104.05,104.105,2324700000.0
2008-07-07 07:00:00,104.105,104.105,104.005,104.055,3352600000.0
2008-07-07 07:30:00,104.055,104.115,103.98,104.115,2487700000.0
2008-07-07 08:00:00,104.115,104.145,104.03,104.095,4910600000.0
2008-07-07 08:30:00,104.085,104.205,104.045,104.18,7310599999.0
2008-07-07 09:00:00,104.18,104.2,104.045,104.165,8074800000.0
2008-07-07 09:30:00,104.16,104.235,104.09,104.21,3734000000.0
2008-07-07 10:00:00,104.215,104.32,104.14,104.26,3386700001.0
2008-07-07 10:30:00,104.26,104.32,104.21,104.26,3182300000.0
2008-07-07 11:00:00,104.26,104.36,104.23,104.29,3416300000.0
2008-07-07 11:30:00,104.29,104.35,104.22,104.34,3212300000.0
2008-07-07 12:00:00,104.34,104.34,104.18,104.24,3645100000.0
2008-07-07 12:30:00,104.24,104.32,104.21,104.29,2301500000.0
2008-07-07 13:00:00,104.295,104.335,104.23,104.25,3007700000.0
2008-07-07 13:30:00,104.245,104.295,104.225,104.27,2273600000.0
2008-07-07 14:00:00,104.27,104.35,104.26,104.3,2955000000.0
2008-07-07 14:30:00,104.3,104.33,104.22,104.255,3107600000.0
2008-07-07 15:00:00,104.255,104.28,104.13,104.14,3734500000.0
2008-07-07 15:30:00,104.145,104.21,104.12,104.2,4904900000.0
2008-07-07 16:00:00,104.2,104.255,104.16,104.24,5798400000.0
2008-07-07 16:30:00,104.24,104.245,104.16,104.19,4131800000.0
2008-07-07 17:00:00,104.19,104.255,104.16,104.24,4601000000.0
2008-07-07 17:30:00,104.24,104.24,104.105,104.115,3320300000.0
2008-07-07 18:00:00,104.125,104.275,104.105,104.215,2855700000.0
2008-07-07 18:30:00,104.21,104.34,104.185,104.27,4284900000.0
2008-07-07 19:00:00,104.27,104.42,104.235,104.3,4186300000.0
2008-07-07 19:30:00,104.3,104.4,104.28,104.39,2898600000.0
2008-07-07 20:00:00,104.39,104.405,104.2,104.26,3762600000.0
2008-07-07 20:30:00,104.26,104.31,104.21,104.3,2198700000.0
2008-07-07 21:00:00,104.3,104.49,104.28,104.47,2796900000.0
2008-07-07 21:30:00,104.47,104.48,104.36,104.41,2819800000.0
2008-07-07 22:00:00,104.41,104.465,104.36,104.445,1189500000.0
2008-07-07 22:30:00,104.44,104.445,104.335,104.345,1093500000.0
2008-07-07 23:00:00,104.345,104.425,104.3,104.405,642500000.0
2008-07-07 23:30:00,104.405,104.42,104.321,104.332,1402900000.0
2008-07-08 00:00:00,104.355,104.385,104.305,104.315,712700000.0
2008-07-08 00:30:00,104.315,104.395,104.295,104.375,829300000.0
2008-07-08 01:00:00,104.375,104.425,104.347,104.395,969900000.0
2008-07-08 01:30:00,104.405,104.415,104.305,104.34,986450000.0
2008-07-08 02:00:00,104.34,104.395,104.29,104.37,3394829280.0
2008-07-08 02:30:00,104.37,104.41,104.295,104.32,2291000000.0
2008-07-08 03:00:00,104.32,104.37,104.279,104.305,2212000000.0
2008-07-08 03:30:00,104.3,104.32,104.23,104.275,2162600000.0
2008-07-08 04:00:00,104.28,104.3,104.16,104.25,4727900000.0
2008-07-08 04:30:00,104.24,104.26,104.175,104.21,2553200000.0
2008-07-08 05:00:00,104.205,104.32,104.175,104.3,2103500000.0
2008-07-08 05:30:00,104.3,104.32,104.24,104.28,2727000000.0
2008-07-08 06:00:00,104.285,104.36,104.27,104.33,2368000000.0
2008-07-08 06:30:00,104.33,104.34,104.22,104.28,2539299999.0
2008-07-08 07:00:00,104.28,104.29,104.17,104.21,3585558560.0
2008-07-08 07:30:00,104.22,104.25,104.095,104.14,3911700000.0
2008-07-08 08:00:00,104.14,104.19,104.045,104.11,8341600001.0
2008-07-08 08:30:00,104.115,104.12,103.92,103.94,5636100000.0
2008-07-08 09:00:00,103.935,104.03,103.89,104.02,3991000000.0
2008-07-08 09:30:00,104.02,104.12,103.94,104.0,4569800000.0
2008-07-08 10:00:00,104.01,104.135,103.98,104.03,3715700000.0
2008-07-08 10:30:00,104.02,104.07,103.96,104.03,3335100000.0
2008-07-08 11:00:00,104.035,104.13,103.925,104.13,4336600000.0
2008-07-08 11:30:00,104.12,104.16,104.05,104.1,2530700000.0
2008-07-08 12:00:00,104.1,104.14,104.065,104.13,1829000000.0
2008-07-08 12:30:00,104.125,104.13,103.99,104.09,2798800000.0
2008-07-08 13:00:00,104.085,104.23,104.065,104.18,3222900000.0
2008-07-08 13:30:00,104.18,104.25,104.12,104.18,2565700000.0
2008-07-08 14:00:00,104.18,104.4,104.14,104.36,4430600001.0
2008-07-08 14:30:00,104.36,104.39,104.22,104.345,4201900000.0
2008-07-08 15:00:00,104.345,104.4,104.27,104.34,3844800000.0
2008-07-08 15:30:00,104.34,104.38,104.23,104.245,4373200000.0
2008-07-08 16:00:00,104.25,104.31,104.13,104.18,4811699999.0
2008-07-08 16:30:00,104.18,104.24,104.11,104.145,4969400000.0
2008-07-08 17:00:00,104.14,104.17,104.01,104.08,3849199999.0
2008-07-08 17:30:00,104.08,104.105,103.965,103.97,3439400000.0
2008-07-08 18:00:00,103.965,104.035,103.855,104.025,3524400000.0
2008-07-08 18:30:00,104.025,104.08,103.98,104.005,2881100000.0
2008-07-08 19:00:00,104.005,104.05,103.92,104.025,2493299999.0
2008-07-08 19:30:00,104.03,104.08,103.97,104.05,2763000000.0
2008-07-08 20:00:00,104.045,104.08,103.94,103.98,2292500000.0
2008-07-08 20:30:00,104.0,104.02,103.935,103.96,3006200000.0
2008-07-08 21:00:00,103.955,104.0,103.925,103.93,1626900000.0
2008-07-08 21:30:00,103.94,103.945,103.8,103.88,1511700000.0
2008-07-08 22:00:00,103.88,103.98,103.88,103.96,1662800000.0
2008-07-08 22:30:00,103.96,104.005,103.945,103.985,1206400000.0
2008-07-08 23:00:00,103.98,103.99,103.891,103.911,709200000.0
2008-07-08 23:30:00,103.9,103.98,103.872,103.92,821800000.0
2008-07-09 00:00:00,103.92,103.98,103.864,103.915,805800000.0
2008-07-09 00:30:00,103.91,103.94,103.871,103.92,1059700000.0
2008-07-09 01:00:00,103.91,104.0,103.91,103.975,1420500000.0
2008-07-09 01:30:00,103.97,104.015,103.95,103.97,2402700000.0
2008-07-09 02:00:00,103.97,103.99,103.925,103.98,2107100000.0
2008-07-09 02:30:00,103.99,103.99,103.89,103.94,2097900000.0
2008-07-09 03:00:00,103.94,103.97,103.9,103.9,1441600000.0
2008-07-09 03:30:00,103.91,103.98,103.89,103.89,1635400000.0
2008-07-09 04:00:00,103.9,103.97,103.88,103.95,1825600000.0
2008-07-09 04:30:00,103.95,104.04,103.93,103.97,1054900000.0
2008-07-09 05:00:00,103.975,104.07,103.95,104.05,1100100000.0
2008-07-09 05:30:00,104.05,104.07,103.97,103.98,1186100000.0
2008-07-09 06:00:00,103.98,103.99,103.9,103.99,2689200000.0
2008-07-09 06:30:00,103.99,104.11,103.95,104.035,5318500000.0
2008-07-09 07:00:00,104.04,104.12,103.95,104.11,5170399999.0
2008-07-09 07:30:00,104.11,104.24,104.09,104.24,3748900000.0
2008-07-09 08:00:00,104.24,104.29,104.155,104.165,7277200000.0
2008-07-09 08:30:00,104.17,104.21,104.105,104.21,3430600000.0
2008-07-09 09:00:00,104.22,104.23,104.035,104.115,4496900000.0
2008-07-09 09:30:00,104.12,104.165,104.04,104.06,3675400000.0
2008-07-09 10:00:00,104.055,104.1,104.03,104.06,2424000000.0
2008-07-09 10:30:00,104.06,104.065,103.955,104.0,3495100000.0
2008-07-09 11:00:00,103.99,104.1,103.96,104.03,3048100000.0
2008-07-09 11:30:00,104.035,104.06,103.99,104.02,1831200000.0
2008-07-09 12:00:00,104.02,104.07,103.99,104.05,2343699998.0
2008-07-09 12:30:00,104.05,104.11,104.02,104.06,2892100000.0
2008-07-09 13:00:00,104.06,104.11,104.0,104.06,2874600000.0
2008-07-09 13:30:00,104.06,104.09,103.975,104.07,3516100000.0
2008-07-09 14:00:00,104.075,104.13,104.01,104.04,2825800000.0
2008-07-09 14:30:00,104.03,104.1,103.99,103.99,2845000000.0
2008-07-09 15:00:00,103.995,104.09,103.98,104.015,2962100000.0
2008-07-09 15:30:00,104.015,104.08,103.99,104.02,4969560000.0
2008-07-09 16:00:00,104.02,104.05,103.91,103.92,4292800000.0
2008-07-09 16:30:00,103.92,103.98,103.85,103.91,5773000001.0
2008-07-09 17:00:00,103.915,103.97,103.865,103.885,5128700000.0
2008-07-09 17:30:00,103.89,104.0,103.86,103.975,4248800000.0
2008-07-09 18:00:00,103.975,103.98,103.84,103.92,3270999999.0
2008-07-09 18:30:00,103.92,103.95,103.865,103.895,2534200000.0
2008-07-09 19:00:00,103.89,103.94,103.86,103.88,1982000000.0
2008-07-09 19:30:00,103.88,103.9,103.83,103.89,1803600000.0
2008-07-09 20:00:00,103.89,103.91,103.67,103.7,5337258824.0
2008-07-09 20:30:00,103.7,103.81,103.66,103.8,2994800000.0
2008-07-09 21:00:00,103.8,103.86,103.735,103.84,2526400000.0
2008-07-09 21:30:00,103.84,103.88,103.76,103.81,2467300000.0
2008-07-09 22:00:00,103.81,103.83,103.73,103.795,2188500000.0
2008-07-09 22:30:00,103.795,103.84,103.76,103.825,876500000.0
2008-07-09 23:00:00,103.83,103.85,103.75,103.795,525600000.0
2008-07-09 23:30:00,103.795,103.86,103.785,103.835,887100000.0
2008-07-10 00:00:00,103.835,103.86,103.788,103.83,846700000.0
2008-07-10 00:30:00,103.825,103.9,103.808,103.855,1020300000.0
2008-07-10 01:00:00,103.86,103.865,103.775,103.81,1922300000.0
2008-07-10 01:30:00,103.815,103.87,103.77,103.86,2775999997.0
2008-07-10 02:00:00,103.84,103.9,103.81,103.88,2673000000.0
2008-07-10 02:30:00,103.88,103.89,103.76,103.81,3515800000.0
2008-07-10 03:00:00,103.81,103.85,103.73,103.76,4648800000.0
2008-07-10 03:30:00,103.77,103.8,103.69,103.745,4388200000.0
2008-07-10 04:00:00,103.74,103.8,103.73,103.765,2206500000.0
2008-07-10 04:30:00,103.77,103.83,103.751,103.78,2084800000.0
2008-07-10 05:00:00,103.78,103.84,103.756,103.79,2120900000.0
2008-07-10 05:30:00,103.78,103.82,103.745,103.81,1691500000.0
2008-07-10 06:00:00,103.81,103.865,103.79,103.835,1913700000.0
2008-07-10 06:30:00,103.835,103.87,103.807,103.83,1726900000.0
2008-07-10 07:00:00,103.84,103.9,103.82,103.83,2326500000.0
2008-07-10 07:30:00,103.83,103.87,103.74,103.75,2867100000.0
2008-07-10 08:00:00,103.74,103.89,103.73,103.86,7577800000.0
2008-07-10 08:30:00,103.86,103.92,103.795,103.84,4428800000.0
2008-07-10 09:00:00,103.84,104.005,103.78,103.96,4818800000.0
2008-07-10 09:30:00,103.95,104.005,103.87,103.94,3440900000.0
2008-07-10 10:00:00,103.95,104.01,103.865,103.89,4187700000.0
2008-07-10 10:30:00,103.89,103.95,103.815,103.825,3493500000.0
2008-07-10 11:00:00,103.825,103.96,103.8,103.86,2770500000.0
2008-07-10 11:30:00,103.855,103.92,103.8,103.84,3374900000.0
2008-07-10 12:00:00,103.84,103.87,103.8,103.82,1999000000.0
2008-07-10 12:30:00,103.815,103.845,103.79,103.82,1798100000.0
2008-07-10 13:00:00,103.825,103.86,103.76,103.84,2443300000.0
2008-07-10 13:30:00,103.84,103.88,103.8,103.83,2475600000.0
2008-07-10 14:00:00,103.83,103.89,103.8,103.86,2659500000.0
2008-07-10 14:30:00,103.83,103.96,103.82,103.87,4515700000.0
2008-07-10 15:00:00,103.86,103.94,103.81,103.905,3950000000.0
2008-07-10 15:30:00,103.905,104.015,103.84,103.88,5426700000.0
2008-07-10 16:00:00,103.88,104.06,103.8,104.01,6587000001.0
2008-07-10 16:30:00,104.01,104.19,104.01,104.125,5000900002.0
2008-07-10 17:00:00,104.13,104.22,104.09,104.09,5628899998.0
2008-07-10 17:30:00,104.095,104.14,104.04,104.075,4654400000.0
2008-07-10 18:00:00,104.08,104.15,104.02,104.125,3155700000.0
2008-07-10 18:30:00,104.12,104.17,104.095,104.15,1964600000.0
2008-07-10 19:00:00,104.15,104.2,104.105,104.13,2483300000.0
2008-07-10 19:30:00,104.13,104.2,104.1,104.11,1630800000.0
2008-07-10 20:00:00,104.115,104.18,104.09,104.14,2405900000.0
2008-07-10 20:30:00,104.145,104.18,104.08,104.17,3233700000.0
2008-07-10 21:00:00,104.165,104.2,104.09,104.19,2102900000.0
2008-07-10 21:30:00,104.195,104.205,104.085,104.105,1336300000.0
2008-07-10 22:00:00,104.105,104.165,104.09,104.16,774900000.0
2008-07-10 22:30:00,104.155,104.19,104.12,104.16,1633600000.0
2008-07-10 23:00:00,104.16,104.2,104.06,104.15,766400000.0
2008-07-10 23:30:00,104.155,104.185,104.103,104.145,1101000000.0
2008-07-11 00:00:00,104.15,104.215,104.07,104.105,978300000.0
2008-07-11 00:30:00,104.1,104.17,104.086,104.14,617100000.0
2008-07-11 01:00:00,104.14,104.17,104.1,104.155,840900000.0
2008-07-11 01:30:00,104.133,104.17,104.09,104.11,1145900000.0
2008-07-11 02:00:00,104.115,104.13,104.05,104.09,2119400000.0
2008-07-11 02:30:00,104.09,104.17,104.08,104.16,1820100000.0
2008-07-11 03:00:00,104.15,104.2,104.09,104.16,3276300000.0
2008-07-11 03:30:00,104.165,104.2,104.1,104.13,2371300000.0
2008-07-11 04:00:00,104.13,104.14,104.03,104.06,1638400000.0
2008-07-11 04:30:00,104.06,104.095,104.01,104.06,1430900000.0
2008-07-11 05:00:00,104.055,104.11,104.04,104.085,622600000.0
2008-07-11 05:30:00,104.08,104.16,104.075,104.15,890400000.0
2008-07-11 06:00:00,104.15,104.19,104.055,104.12,3382200000.0
2008-07-11 06:30:00,104.12,104.14,104.01,104.055,2552000000.0
2008-07-11 07:00:00,104.06,104.235,104.055,104.19,3046500000.0
2008-07-11 07:30:00,104.19,104.23,104.14,104.15,2171600000.0
2008-07-11 08:00:00,104.15,104.19,104.09,104.18,4063000000.0
2008-07-11 08:30:00,104.18,104.21,104.09,104.17,2111200000.0
2008-07-11 09:00:00,104.17,104.23,104.11,104.21,3349400000.0
2008-07-11 09:30:00,104.205,104.215,104.09,104.17,2139300000.0
2008-07-11 10:00:00,104.18,104.19,104.08,104.135,2828300000.0
2008-07-11 10:30:00,104.14,104.26,104.135,104.215,2203200000.0
2008-07-11 11:00:00,104.21,104.27,104.18,104.24,2091600000.0
2008-07-11 11:30:00,104.24,104.37,104.2,104.33,3460200000.0
2008-07-11 12:00:00,104.335,104.43,104.27,104.29,3715600000.0
2008-07-11 12:30:00,104.29,104.36,104.235,104.24,3525100000.0
2008-07-11 13:00:00,104.25,104.28,104.15,104.2,3575600000.0
2008-07-11 13:30:00,104.2,104.23,104.0,104.045,4311500000.0
2008-07-11 14:00:00,104.045,104.075,103.87,103.98,6389200001.0
2008-07-11 14:30:00,103.98,104.09,103.915,104.01,5797699999.0
2008-07-11 15:00:00,104.01,104.28,104.01,104.165,5894199995.0
2008-07-11 15:30:00,104.17,104.3,104.1,104.15,7360100000.0
2008-07-11 16:00:00,104.14,104.325,104.13,104.28,5293600002.0
2008-07-11 16:30:00,104.29,104.33,104.18,104.25,4922400000.0
2008-07-11 17:00:00,104.255,104.29,104.16,104.17,3648500000.0
2008-07-11 17:30:00,104.17,104.275,104.16,104.25,3876300000.0
2008-07-11 18:00:00,104.25,104.33,104.16,104.26,3935800001.0
2008-07-11 18:30:00,104.26,104.4,104.235,104.35,2902099999.0
2008-07-11 19:00:00,104.355,104.54,104.3,104.485,3532300000.0
2008-07-11 19:30:00,104.48,104.56,104.4,104.56,3449800000.0
2008-07-11 20:00:00,104.56,104.615,104.465,104.545,3954800000.0
2008-07-11 20:30:00,104.545,104.63,104.51,104.56,4229399999.0
2008-07-11 21:00:00,104.565,104.78,104.53,104.7,4920200000.0
2008-07-11 21:30:00,104.71,104.765,104.61,104.655,2698400000.0
2008-07-11 22:00:00,104.65,104.75,104.53,104.6,1999100000.0
2008-07-11 22:30:00,104.595,104.735,104.485,104.575,1180600000.0
2008-07-13 23:00:00,104.554,104.643,104.451,104.54,2366600000.0
2008-07-13 23:30:00,104.5,104.59,104.48,104.56,653700000.0
2008-07-14 00:00:00,104.56,104.58,104.37,104.4,4802200000.0
2008-07-14 00:30:00,104.39,104.53,104.32,104.42,3747200000.0
2008-07-14 01:00:00,104.43,104.535,104.405,104.525,2577700000.0
2008-07-14 01:30:00,104.525,104.68,104.5,104.555,6009900000.0
2008-07-14 02:00:00,104.54,104.585,104.415,104.505,6895899998.0
2008-07-14 02:30:00,104.5,104.64,104.46,104.54,5217800000.0
2008-07-14 03:00:00,104.54,104.57,104.42,104.45,4111699998.0
2008-07-14 03:30:00,104.455,104.53,104.45,104.48,2460700000.0
2008-07-14 04:00:00,104.48,104.55,104.47,104.54,3047399997.0
2008-07-14 04:30:00,104.535,104.555,104.44,104.495,4916699990.0
2008-07-14 05:00:00,104.505,104.54,104.438,104.49,2519599999.0
2008-07-14 05:30:00,104.49,104.53,104.455,104.47,2004099999.0
2008-07-14 06:00:00,104.47,104.51,104.425,104.46,2789299996.0
2008-07-14 06:30:00,104.46,104.515,104.4,104.45,2883500001.0
2008-07-14 07:00:00,104.45,104.48,104.34,104.39,2797199999.0
2008-07-14 07:30:00,104.4,104.48,104.36,104.45,3843200000.0
2008-07-14 08:00:00,104.45,104.49,104.365,104.44,6227300000.0
2008-07-14 08:30:00,104.44,104.54,104.235,104.285,9287899999.0
2008-07-14 09:00:00,104.285,104.38,104.18,104.35,5197400000.0
2008-07-14 09:30:00,104.355,104.39,104.25,104.275,2515900000.0
2008-07-14 10:00:00,104.28,104.3,104.12,104.23,3565800000.0
2008-07-14 10:30:00,104.23,104.37,104.21,104.36,2615600000.0
2008-07-14 11:00:00,104.35,104.385,104.21,104.26,3017200000.0
2008-07-14 11:30:00,104.26,104.29,104.19,104.24,2388200000.0
2008-07-14 12:00:00,104.25,104.3,104.185,104.295,2856900000.0
2008-07-14 12:30:00,104.29,104.295,104.16,104.17,2083500000.0
2008-07-14 13:00:00,104.16,104.25,104.15,104.165,2516600000.0
2008-07-14 13:30:00,104.16,104.3,104.125,104.22,3355800000.0
2008-07-14 14:00:00,104.215,104.32,104.125,104.15,3158700001.0
2008-07-14 14:30:00,104.15,104.26,104.135,104.23,3229900000.0
2008-07-14 15:00:00,104.225,104.26,104.145,104.15,3737100000.0
2008-07-14 15:30:00,104.15,104.345,104.14,104.32,5763100000.0
2008-07-14 16:00:00,104.32,104.47,104.305,104.43,5580600000.0
2008-07-14 16:30:00,104.42,104.5,104.41,104.45,5385700000.0
2008-07-14 17:00:00,104.44,104.54,104.43,104.49,4495900000.0
2008-07-14 17:30:00,104.49,104.525,104.41,104.48,4126700000.0
2008-07-14 18:00:00,104.48,104.51,104.42,104.5,3731100000.0
2008-07-14 18:30:00,104.5,104.635,104.48,104.56,3365500000.0
2008-07-14 19:00:00,104.56,104.59,104.455,104.47,2623600000.0
2008-07-14 19:30:00,104.475,104.49,104.36,104.44,3123100000.0
2008-07-14 20:00:00,104.44,104.45,104.28,104.335,3008000000.0
2008-07-14 20:30:00,104.335,104.45,104.325,104.435,2226300000.0
2008-07-14 21:00:00,104.43,104.565,104.415,104.5,2332800000.0
2008-07-14 21:30:00,104.5,104.51,104.35,104.41,1997300000.0
2008-07-14 22:00:00,104.41,104.47,104.4,104.455,1191800000.0
2008-07-14 22:30:00,104.455,104.54,104.39,104.445,1401600000.0
2008-07-14 23:00:00,104.455,104.505,104.4,104.46,1936299937.0
2008-07-14 23:30:00,104.46,104.505,104.395,104.415,1097199988.0
2008-07-15 00:00:00,104.41,104.505,104.39,104.46,904100000.0
2008-07-15 00:30:00,104.455,104.465,104.37,104.42,547700000.0
2008-07-15 01:00:00,104.42,104.45,104.38,104.405,964200000.0
2008-07-15 01:30:00,104.41,104.435,104.345,104.4,1044900000.0
2008-07-15 02:00:00,104.4,104.42,104.3,104.38,3226000000.0
2008-07-15 02:30:00,104.38,104.445,104.35,104.43,3134800000.0
2008-07-15 03:00:00,104.435,104.475,104.39,104.44,2808600000.0
2008-07-15 03:30:00,104.44,104.48,104.37,104.43,3327800000.0
2008-07-15 04:00:00,104.43,104.47,104.37,104.41,3799299974.0
2008-07-15 04:30:00,104.41,104.5,104.39,104.455,2796400000.0
2008-07-15 05:00:00,104.46,104.515,104.41,104.46,2799700000.0
2008-07-15 05:30:00,104.45,104.46,104.37,104.415,2758700000.0
2008-07-15 06:00:00,104.41,104.46,104.37,104.4,1741800000.0
2008-07-15 06:30:00,104.4,104.495,104.38,104.425,2004400000.0
2008-07-15 07:00:00,104.43,104.445,104.36,104.42,2432400000.0
2008-07-15 07:30:00,104.42,104.445,104.32,104.385,2480000000.0
2008-07-15 08:00:00,104.39,104.415,104.3,104.36,4955000000.0
2008-07-15 08:30:00,104.36,104.43,104.235,104.27,4517400000.0
2008-07-15 09:00:00,104.265,104.47,104.26,104.46,4420100000.0
2008-07-15 09:30:00,104.465,104.65,104.405,104.525,5039800000.0
2008-07-15 10:00:00,104.52,104.65,104.5,104.56,5048900000.0
2008-07-15 10:30:00,104.56,104.62,104.4,104.49,4269000000.0
2008-07-15 11:00:00,104.48,104.725,104.31,104.6,5208000001.0
2008-07-15 11:30:00,104.6,104.64,104.36,104.435,4636500000.0
2008-07-15 12:00:00,104.43,104.555,104.36,104.445,3858400000.0
2008-07-15 12:30:00,104.445,104.52,104.28,104.37,5695700000.0
2008-07-15 13:00:00,104.37,104.45,104.31,104.395,3909500000.0
2008-07-15 13:30:00,104.39,104.48,104.275,104.32,4955600000.0
2008-07-15 14:00:00,104.32,104.355,104.07,104.115,4638100003.0
2008-07-15 14:30:00,104.13,104.23,104.03,104.21,5863700006.0
2008-07-15 15:00:00,104.21,104.22,104.06,104.09,5346200000.0
2008-07-15 15:30:00,104.09,104.18,104.08,104.16,5849200000.0
2008-07-15 16:00:00,104.16,104.16,103.82,103.92,8622899999.0
2008-07-15 16:30:00,103.915,103.94,103.79,103.85,6097899999.0
2008-07-15 17:00:00,103.85,103.99,103.78,103.91,7821200000.0
2008-07-15 17:30:00,103.91,103.92,103.8,103.84,7277700000.0
2008-07-15 18:00:00,103.85,103.87,103.75,103.81,4095800000.0
2008-07-15 18:30:00,103.82,103.91,103.79,103.9,4533500000.0
2008-07-15 19:00:00,103.9,103.97,103.81,103.89,4474800000.0
2008-07-15 19:30:00,103.88,103.9,103.83,103.84,3488200000.0
2008-07-15 20:00:00,103.84,103.865,103.76,103.79,3245200000.0
2008-07-15 20:30:00,103.79,103.83,103.605,103.65,3615200000.0
2008-07-15 21:00:00,103.65,103.73,103.58,103.58,2808850000.0
2008-07-15 21:30:00,103.58,103.68,103.56,103.66,2460900000.0
2008-07-15 22:00:00,103.66,103.72,103.615,103.715,1791500000.0
2008-07-15 22:30:00,103.72,103.765,103.62,103.765,1464100000.0
2008-07-15 23:00:00,103.76,103.82,103.655,103.72,922599998.0
2008-07-15 23:30:00,103.72,103.78,103.65,103.76,4363799924.0
2008-07-16 00:00:00,103.755,103.78,103.675,103.68,880600000.0
2008-07-16 00:30:00,103.68,103.75,103.665,103.75,682200000.0
2008-07-16 01:00:00,103.76,103.78,103.685,103.71,1041100000.0
2008-07-16 01:30:00,103.71,103.81,103.67,103.79,1455700000.0
2008-07-16 02:00:00,103.79,103.85,103.77,103.82,1536500000.0
2008-07-16 02:30:00,103.82,103.82,103.66,103.71,2049600000.0
2008-07-16 03:00:00,103.72,103.79,103.69,103.72,1375600000.0
2008-07-16 03:30:00,103.72,103.78,103.72,103.72,1348300000.0
2008-07-16 04:00:00,103.72,103.74,103.48,103.53,2486600000.0
2008-07-16 04:30:00,103.53,103.59,103.39,103.55,2529900000.0
2008-07-16 05:00:00,103.55,103.58,103.52,103.54,1181100000.0
2008-07-16 05:30:00,103.535,103.55,103.44,103.45,1302900000.0
2008-07-16 06:00:00,103.45,103.52,103.41,103.49,1161600000.0
2008-07-16 06:30:00,103.49,103.49,103.41,103.43,1624800000.0
2008-07-16 07:00:00,103.42,103.485,103.285,103.37,2324000000.0
2008-07-16 07:30:00,103.355,103.48,103.33,103.44,2510300000.0
2008-07-16 08:00:00,103.44,103.495,103.355,103.4,3690300000.0
2008-07-16 08:30:00,103.405,103.41,103.2,103.26,4573500000.0
2008-07-16 09:00:00,103.26,103.385,103.215,103.325,3481500000.0
2008-07-16 09:30:00,103.335,103.425,103.22,103.23,4098100000.0
2008-07-16 10:00:00,103.235,103.37,103.2,103.345,2969200000.0
2008-07-16 10:30:00,103.345,103.435,103.285,103.345,4452600000.0
2008-07-16 11:00:00,103.345,103.405,103.265,103.31,5449500000.0
2008-07-16 11:30:00,103.31,103.495,103.31,103.46,5119200000.0
2008-07-16 12:00:00,103.46,103.525,103.365,103.445,7762500000.0
2008-07-16 12:30:00,103.445,103.495,103.315,103.405,6368500000.0
2008-07-16 13:00:00,103.405,103.435,103.225,103.3,5796600000.0
2008-07-16 13:30:00,103.3,103.34,103.2,103.285,6470000000.0
2008-07-16 14:00:00,103.285,103.315,103.145,103.22,7059800000.0
2008-07-16 14:30:00,103.22,103.375,103.18,103.305,7561699998.0
2008-07-16 15:00:00,103.3,103.34,103.2,103.215,6359700000.0
2008-07-16 15:30:00,103.215,103.315,103.18,103.26,6668100000.0
2008-07-16 16:00:00,103.26,103.31,103.175,103.26,5296300000.0
2008-07-16 16:30:00,103.26,103.3,103.08,103.1,8687100002.0
2008-07-16 17:00:00,103.1,103.325,103.055,103.18,7528200000.0
2008-07-16 17:30:00,103.18,103.21,103.045,103.065,4526200000.0
2008-07-16 18:00:00,103.065,103.17,103.045,103.105,2637900000.0
2008-07-16 18:30:00,103.105,103.14,103.065,103.095,2372500000.0
2008-07-16 19:00:00,103.115,103.125,103.05,103.09,3517100000.0
2008-07-16 19:30:00,103.09,103.125,103.025,103.06,2694700000.0
2008-07-16 20:00:00,103.065,103.1,102.925,102.955,5799100000.0
2008-07-16 20:30:00,102.955,103.105,102.945,103.1,3115672000.0
2008-07-16 21:00:00,103.1,103.16,103.025,103.105,2401100000.0
2008-07-16 21:30:00,103.105,103.265,103.08,103.25,2099800000.0
2008-07-16 22:00:00,103.255,103.345,103.22,103.28,1786000000.0
2008-07-16 22:30:00,103.285,103.34,103.265,103.325,893900000.0
2008-07-16 23:00:00,103.32,103.338,103.24,103.24,672000000.0
2008-07-16 23:30:00,103.245,103.29,103.219,103.265,620800000.0
2008-07-17 00:00:00,103.26,103.385,103.23,103.355,1358900000.0
2008-07-17 00:30:00,103.35,103.355,103.245,103.33,1235700000.0
2008-07-17 01:00:00,103.33,103.365,103.26,103.295,978100000.0
2008-07-17 01:30:00,103.295,103.355,103.245,103.265,1069400000.0
2008-07-17 02:00:00,103.265,103.295,103.195,103.26,1681000000.0
2008-07-17 02:30:00,103.26,103.38,103.25,103.325,1515700000.0
2008-07-17 03:00:00,103.33,103.38,103.265,103.31,1719500000.0
2008-07-17 03:30:00,103.315,103.325,103.19,103.255,2028700000.0
2008-07-17 04:00:00,103.255,103.355,103.24,103.31,1449800000.0
2008-07-17 04:30:00,103.315,103.37,103.26,103.355,1073400000.0
2008-07-17 05:00:00,103.355,103.385,103.29,103.34,1259800000.0
2008-07-17 05:30:00,103.34,103.355,103.275,103.305,880500000.0
2008-07-17 06:00:00,103.31,103.385,103.3,103.375,1131100000.0
2008-07-17 06:30:00,103.375,103.42,103.34,103.36,1729500000.0
2008-07-17 07:00:00,103.355,103.45,103.355,103.45,1458500000.0
2008-07-17 07:30:00,103.45,103.49,103.385,103.465,1844700000.0
2008-07-17 08:00:00,103.46,103.515,103.34,103.42,4476100000.0
2008-07-17 08:30:00,103.42,103.55,103.4,103.425,4020900001.0
2008-07-17 09:00:00,103.425,103.73,103.395,103.68,3096200000.0
2008-07-17 09:30:00,103.68,103.825,103.665,103.72,3230000000.0
2008-07-17 10:00:00,103.72,103.73,103.62,103.635,3049700000.0
2008-07-17 10:30:00,103.64,103.68,103.54,103.6,3979800000.0
2008-07-17 11:00:00,103.6,103.62,103.48,103.505,2886000000.0
2008-07-17 11:30:00,103.505,103.66,103.495,103.53,3319600000.0
2008-07-17 12:00:00,103.53,103.58,103.44,103.53,2365600000.0
2008-07-17 12:30:00,103.54,103.67,103.45,103.595,3845500000.0
2008-07-17 13:00:00,103.595,103.74,103.49,103.695,3835100000.0
2008-07-17 13:30:00,103.69,103.69,103.59,103.625,3116100000.0
2008-07-17 14:00:00,103.62,103.755,103.615,103.68,4902300000.0
2008-07-17 14:30:00,103.685,103.805,103.595,103.72,6481300000.0
2008-07-17 15:00:00,103.715,103.785,103.685,103.73,5284100000.0
2008-07-17 15:30:00,103.735,103.86,103.705,103.78,5316900000.0
2008-07-17 16:00:00,103.795,103.86,103.705,103.795,5337300000.0
2008-07-17 16:30:00,103.795,103.895,103.765,103.845,5368300000.0
2008-07-17 17:00:00,103.845,103.875,103.745,103.785,5600800000.0
2008-07-17 17:30:00,103.79,103.84,103.745,103.77,4707500000.0
2008-07-17 18:00:00,103.775,103.9,103.72,103.845,1940000000.0
2008-07-17 18:30:00,103.84,103.94,103.81,103.82,2422000000.0
2008-07-17 19:00:00,103.82,104.01,103.775,103.97,3653600000.0
2008-07-17 19:30:00,103.97,104.27,103.91,104.205,4120300000.0
2008-07-17 20:00:00,104.205,104.43,104.195,104.425,4464800000.0
2008-07-17 20:30:00,104.425,104.435,104.245,104.26,3851000000.0
2008-07-17 21:00:00,104.27,104.355,104.215,104.335,2704500000.0
2008-07-17 21:30:00,104.325,104.4,104.285,104.335,1896300000.0
2008-07-17 22:00:00,104.335,104.415,104.18,104.295,2492099998.0
2008-07-17 22:30:00,104.295,104.32,104.17,104.255,2494100000.0
2008-07-17 23:00:00,104.26,104.265,104.14,104.18,2137000000.0
2008-07-17 23:30:00,104.18,104.24,104.11,104.125,1280500000.0
2008-07-18 00:00:00,104.15,104.29,104.05,104.205,1876500000.0
2008-07-18 00:30:00,104.2,104.27,104.09,104.135,1530800001.0
2008-07-18 01:00:00,104.14,104.17,104.08,104.13,1425900000.0
2008-07-18 01:30:00,104.13,104.18,104.09,104.16,1838100000.0
2008-07-18 02:00:00,104.15,104.205,104.09,104.14,2757400000.0
2008-07-18 02:30:00,104.135,104.225,104.105,104.14,3151700000.0
2008-07-18 03:00:00,104.14,104.14,104.0,104.06,2223700001.0
2008-07-18 03:30:00,104.06,104.08,104.005,104.06,1440400000.0
2008-07-18 04:00:00,104.07,104.11,104.055,104.08,885200000.0
2008-07-18 04:30:00,104.08,104.11,104.045,104.07,771000000.0
2008-07-18 05:00:00,104.065,104.135,104.03,104.13,856000000.0
2008-07-18 05:30:00,104.135,104.2,104.125,104.175,1531600000.0
2008-07-18 06:00:00,104.18,104.2,104.145,104.175,984900000.0
2008-07-18 06:30:00,104.175,104.235,104.12,104.14,2246000000.0
2008-07-18 07:00:00,104.14,104.2,104.095,104.18,1828800000.0
2008-07-18 07:30:00,104.19,104.19,104.015,104.125,2219600000.0
2008-07-18 08:00:00,104.125,104.205,104.085,104.155,4064600000.0
2008-07-18 08:30:00,104.155,104.25,104.035,104.1,4005200000.0
2008-07-18 09:00:00,104.1,104.19,104.07,104.145,4134500000.0
2008-07-18 09:30:00,104.15,104.205,104.045,104.17,3540800000.0
2008-07-18 10:00:00,104.17,104.22,104.07,104.22,3145300000.0
2008-07-18 10:30:00,104.22,104.29,104.185,104.25,3815400000.0
2008-07-18 11:00:00,104.26,104.33,104.175,104.31,3118900000.0
2008-07-18 11:30:00,104.31,104.33,104.235,104.27,2960700000.0
2008-07-18 12:00:00,104.275,104.34,104.245,104.31,2901500000.0
2008-07-18 12:30:00,104.31,104.43,104.29,104.33,4514400000.0
2008-07-18 13:00:00,104.33,104.36,104.215,104.32,3163800000.0
2008-07-18 13:30:00,104.32,104.35,104.255,104.295,3751100000.0
2008-07-18 14:00:00,104.29,104.34,104.265,104.29,4811900000.0
2008-07-18 14:30:00,104.295,104.425,104.285,104.365,6076100000.0
2008-07-18 15:00:00,104.36,104.39,104.235,104.305,4605700000.0
2008-07-18 15:30:00,104.31,104.405,104.25,104.375,5881500000.0
2008-07-18 16:00:00,104.375,104.48,104.355,104.465,5979000000.0
2008-07-18 16:30:00,104.465,104.515,104.415,104.505,5374200000.0
2008-07-18 17:00:00,104.505,104.54,104.44,104.52,5384200000.0
2008-07-18 17:30:00,104.515,104.57,104.495,104.56,4668100000.0
2008-07-18 18:00:00,104.56,104.59,104.435,104.5,2957000000.0
2008-07-18 18:30:00,104.505,104.535,104.43,104.47,2044200000.0
2008-07-18 19:00:00,104.47,104.53,104.44,104.48,2534400000.0
2008-07-18 19:30:00,104.48,104.57,104.45,104.56,2897800000.0
2008-07-18 20:00:00,104.56,104.615,104.55,104.6,2980900000.0
2008-07-18 20:30:00,104.605,104.62,104.54,104.57,2411700000.0
2008-07-18 21:00:00,104.58,104.595,104.51,104.59,1732500000.0
2008-07-18 21:30:00,104.59,104.63,104.565,104.575,1207600000.0
2008-07-18 22:00:00,104.575,104.635,104.57,104.63,930200000.0
2008-07-18 22:30:00,104.63,104.63,104.525,104.55,1376300002.0
2008-07-20 23:00:00,104.45,104.51,104.42,104.51,5756400000.0
2008-07-20 23:30:00,104.53,104.563,104.5,104.53,4288099983.0
2008-07-21 00:00:00,104.53,104.555,104.52,104.535,453200000.0
2008-07-21 00:30:00,104.53,104.565,104.461,104.495,542500003.0
2008-07-21 01:00:00,104.46,104.52,104.45,104.515,353100000.0
2008-07-21 01:30:00,104.515,104.605,104.501,104.595,451900000.0
2008-07-21 02:00:00,104.595,104.61,104.47,104.485,668400000.0
2008-07-21 02:30:00,104.485,104.545,104.41,104.535,1251700000.0
2008-07-21 03:00:00,104.535,104.595,104.525,104.535,967000000.0
2008-07-21 03:30:00,104.535,104.59,104.495,104.57,916899999.0
2008-07-21 04:00:00,104.575,104.605,104.51,104.53,651500000.0
2008-07-21 04:30:00,104.525,104.575,104.52,104.565,257900000.0
2008-07-21 05:00:00,104.565,104.565,104.515,104.545,309400000.0
2008-07-21 05:30:00,104.555,104.585,104.52,104.545,510700000.0
2008-07-21 06:00:00,104.55,104.595,104.525,104.58,348300000.0
2008-07-21 06:30:00,104.58,104.62,104.566,104.605,515800000.0
2008-07-21 07:00:00,104.605,104.645,104.55,104.555,783600000.0
2008-07-21 07:30:00,104.555,104.565,104.435,104.5,1334100000.0
2008-07-21 08:00:00,104.51,104.525,104.37,104.375,2190400000.0
2008-07-21 08:30:00,104.375,104.4,104.31,104.35,3064800000.0
2008-07-21 09:00:00,104.35,104.385,104.26,104.28,4195500000.0
2008-07-21 09:30:00,104.28,104.5,104.275,104.49,2632200000.0
2008-07-21 10:00:00,104.49,104.5,104.34,104.39,3224100000.0
2008-07-21 10:30:00,104.39,104.5,104.355,104.45,2969700000.0
2008-07-21 11:00:00,104.445,104.525,104.42,104.495,2864800000.0
2008-07-21 11:30:00,104.495,104.5,104.395,104.445,2359200000.0
2008-07-21 12:00:00,104.445,104.53,104.435,104.49,1857000000.0
2008-07-21 12:30:00,104.49,104.58,104.48,104.56,1463400000.0
2008-07-21 13:00:00,104.56,104.71,104.52,104.62,3833200000.0
2008-07-21 13:30:00,104.63,104.67,104.55,104.6,2469600000.0
2008-07-21 14:00:00,104.6,104.645,104.535,104.63,2720400000.0
2008-07-21 14:30:00,104.635,104.71,104.625,104.68,2494300000.0
2008-07-21 15:00:00,104.68,104.71,104.55,104.57,2311200000.0
2008-07-21 15:30:00,104.575,104.6,104.49,104.59,3930700000.0
2008-07-21 16:00:00,104.59,104.605,104.49,104.53,3502400000.0
2008-07-21 16:30:00,104.525,104.59,104.51,104.52,3594900000.0
2008-07-21 17:00:00,104.52,104.63,104.51,104.595,3068000000.0
2008-07-21 17:30:00,104.59,104.655,104.56,104.565,2719200000.0
2008-07-21 18:00:00,104.575,104.595,104.51,104.55,2016000000.0
2008-07-21 18:30:00,104.55,104.6,104.49,104.59,1626900000.0
2008-07-21 19:00:00,104.59,104.66,104.56,104.62,2083900000.0
2008-07-21 19:30:00,104.62,104.7,104.55,104.675,1989600000.0
2008-07-21 20:00:00,104.68,104.68,104.56,104.58,2589200000.0
2008-07-21 20:30:00,104.58,104.615,104.51,104.52,2153100000.0
2008-07-21 21:00:00,104.52,104.59,104.5,104.585,1876700000.0
2008-07-21 21:30:00,104.585,104.605,104.51,104.58,1275000000.0
2008-07-21 22:00:00,104.58,104.62,104.49,104.605,1447200000.0
2008-07-21 22:30:00,104.6,104.635,104.52,104.585,2722800000.0
2008-07-21 23:00:00,104.59,104.67,104.49,104.62,2113899998.0
2008-07-21 23:30:00,104.615,104.65,104.57,104.605,1106900000.0
2008-07-22 00:00:00,104.61,104.65,104.61,104.63,518300000.0
2008-07-22 00:30:00,104.63,104.66,104.61,104.64,1433000000.0
2008-07-22 01:00:00,104.64,104.71,104.62,104.68,1064000000.0
2008-07-22 01:30:00,104.675,104.715,104.6,104.64,1449000000.0
2008-07-22 02:00:00,104.64,104.78,104.63,104.73,2519700000.0
2008-07-22 02:30:00,104.735,104.76,104.69,104.74,2676000000.0
2008-07-22 03:00:00,104.73,104.78,104.615,104.64,3094400000.0
2008-07-22 03:30:00,104.64,104.69,104.62,104.64,2501500000.0
2008-07-22 04:00:00,104.65,104.69,104.62,104.62,2203500000.0
2008-07-22 04:30:00,104.62,104.65,104.6,104.645,1238800000.0
2008-07-22 05:00:00,104.645,104.665,104.61,104.64,1451900000.0
2008-07-22 05:30:00,104.635,104.655,104.595,104.61,1476600000.0
2008-07-22 06:00:00,104.615,104.69,104.61,104.67,2091100000.0
2008-07-22 06:30:00,104.665,104.71,104.6,104.625,1566600000.0
2008-07-22 07:00:00,104.63,104.71,104.615,104.665,2116600000.0
2008-07-22 07:30:00,104.665,104.7,104.59,104.64,2561400001.0
2008-07-22 08:00:00,104.64,104.71,104.63,104.68,4229600000.0
2008-07-22 08:30:00,104.685,104.78,104.68,104.71,3424600000.0
2008-07-22 09:00:00,104.71,104.745,104.615,104.645,3803800000.0
2008-07-22 09:30:00,104.645,104.69,104.605,104.67,4093800000.0
2008-07-22 10:00:00,104.67,104.73,104.63,104.69,2583500000.0
2008-07-22 10:30:00,104.7,104.75,104.66,104.685,2355800000.0
2008-07-22 11:00:00,104.68,104.71,104.53,104.585,2783200000.0
2008-07-22 11:30:00,104.58,104.66,104.54,104.6,1649400000.0
2008-07-22 12:00:00,104.61,104.7,104.61,104.67,1782100000.0
2008-07-22 12:30:00,104.67,104.69,104.545,104.58,1620600000.0
2008-07-22 13:00:00,104.58,104.71,104.5,104.655,4432100000.0
2008-07-22 13:30:00,104.655,104.73,104.645,104.655,3069600000.0
2008-07-22 14:00:00,104.66,104.74,104.62,104.65,3329100000.0
2008-07-22 14:30:00,104.65,104.705,104.585,104.665,4607500000.0
2008-07-22 15:00:00,104.665,104.67,104.555,104.605,2918900000.0
2008-07-22 15:30:00,104.605,104.65,104.515,104.555,3972400000.0
2008-07-22 16:00:00,104.555,104.555,104.395,104.415,4657800000.0
2008-07-22 16:30:00,104.415,104.44,104.335,104.345,3468700001.0
2008-07-22 17:00:00,104.345,104.39,104.12,104.15,4327200000.0
2008-07-22 17:30:00,104.155,104.17,104.055,104.155,4740300000.0
2008-07-22 18:00:00,104.15,104.17,103.825,103.905,3887600000.0
2008-07-22 18:30:00,103.905,104.04,103.89,104.01,3191900000.0
2008-07-22 19:00:00,104.01,104.06,103.97,104.03,2335300000.0
2008-07-22 19:30:00,104.03,104.05,103.955,104.035,1897000000.0
2008-07-22 20:00:00,104.03,104.09,103.975,104.0,2688900000.0
2008-07-22 20:30:00,103.99,104.05,103.96,103.99,2347900000.0
2008-07-22 21:00:00,103.99,104.05,103.95,104.01,1255600000.0
2008-07-22 21:30:00,104.01,104.12,103.97,104.115,2522200000.0
2008-07-22 22:00:00,104.105,104.12,103.985,104.09,2055900001.0
2008-07-22 22:30:00,104.09,104.15,104.05,104.11,2099500000.0
2008-07-22 23:00:00,104.095,104.115,104.04,104.085,2247499989.0
2008-07-22 23:30:00,104.08,104.15,104.05,104.09,3637099986.0
2008-07-23 00:00:00,104.09,104.17,104.04,104.08,1624800019.0
2008-07-23 00:30:00,104.08,104.09,103.99,104.06,897600000.0
2008-07-23 01:00:00,104.05,104.11,104.0,104.1,834300000.0
2008-07-23 01:30:00,104.09,104.1,104.01,104.05,1402700000.0
2008-07-23 02:00:00,104.05,104.16,104.03,104.14,1158700000.0
2008-07-23 02:30:00,104.14,104.16,104.09,104.13,1330900000.0
2008-07-23 03:00:00,104.14,104.17,104.12,104.15,986900000.0
2008-07-23 03:30:00,104.15,104.205,104.1,104.19,1267700000.0
2008-07-23 04:00:00,104.2,104.255,104.14,104.16,1680700000.0
2008-07-23 04:30:00,104.16,104.19,104.07,104.09,696200000.0
2008-07-23 05:00:00,104.08,104.13,104.055,104.12,1045700000.0
2008-07-23 05:30:00,104.12,104.18,104.11,104.18,1129000000.0
2008-07-23 06:00:00,104.18,104.23,104.155,104.185,1182700000.0
2008-07-23 06:30:00,104.19,104.21,104.115,104.17,1139500000.0
2008-07-23 07:00:00,104.17,104.2,104.1,104.12,1247800000.0
2008-07-23 07:30:00,104.12,104.18,104.08,104.17,1543200000.0
2008-07-23 08:00:00,104.17,104.25,104.12,104.24,4034200000.0
2008-07-23 08:30:00,104.24,104.37,104.21,104.28,6471400000.0
2008-07-23 09:00:00,104.28,104.33,104.18,104.305,6065200000.0
2008-07-23 09:30:00,104.31,104.4,104.28,104.34,5545400000.0
2008-07-23 10:00:00,104.34,104.36,104.26,104.33,4598700000.0
2008-07-23 10:30:00,104.33,104.34,104.055,104.07,5452900000.0
2008-07-23 11:00:00,104.07,104.22,104.06,104.2,4197600000.0
2008-07-23 11:30:00,104.2,104.215,104.06,104.06,3808500000.0
2008-07-23 12:00:00,104.065,104.23,104.06,104.2,3996400000.0
2008-07-23 12:30:00,104.2,104.23,104.09,104.125,3506200000.0
2008-07-23 13:00:00,104.13,104.335,104.12,104.29,2717300000.0
2008-07-23 13:30:00,104.29,104.29,104.195,104.23,3395800000.0
2008-07-23 14:00:00,104.23,104.27,104.13,104.2,3780700000.0
2008-07-23 14:30:00,104.2,104.28,104.175,104.27,3308100000.0
2008-07-23 15:00:00,104.265,104.285,104.1,104.13,4738800000.0
2008-07-23 15:30:00,104.13,104.18,104.07,104.08,4503000000.0
2008-07-23 16:00:00,104.08,104.08,103.79,103.815,6461500001.0
2008-07-23 16:30:00,103.82,103.91,103.745,103.81,7998599999.0
2008-07-23 17:00:00,103.815,103.9,103.75,103.79,5224600000.0
2008-07-23 17:30:00,103.79,103.875,103.78,103.81,5119000000.0
2008-07-23 18:00:00,103.815,103.97,103.79,103.89,4048700000.0
2008-07-23 18:30:00,103.89,103.97,103.84,103.88,2304400000.0
2008-07-23 19:00:00,103.89,103.99,103.89,103.95,2523800000.0
2008-07-23 19:30:00,103.95,104.01,103.83,103.84,3286700000.0
2008-07-23 20:00:00,103.84,103.92,103.76,103.87,4551400000.0
2008-07-23 20:30:00,103.87,103.905,103.82,103.86,3049400000.0
2008-07-23 21:00:00,103.87,103.965,103.855,103.935,1949400000.0
2008-07-23 21:30:00,103.94,103.965,103.86,103.89,1763500000.0
2008-07-23 22:00:00,103.885,103.94,103.85,103.9,1083400000.0
2008-07-23 22:30:00,103.9,104.01,103.87,103.97,1314700000.0
2008-07-23 23:00:00,103.965,104.0,103.9,103.955,2165500021.0
2008-07-23 23:30:00,103.96,103.965,103.865,103.93,668300001.0
2008-07-24 00:00:00,103.94,104.0,103.94,103.95,782700000.0
2008-07-24 00:30:00,103.95,104.01,103.95,103.98,572700000.0
2008-07-24 01:00:00,103.98,104.0,103.87,103.9,1162600001.0
2008-07-24 01:30:00,103.91,103.95,103.87,103.89,1333400000.0
2008-07-24 02:00:00,103.89,103.91,103.82,103.89,1460700000.0
2008-07-24 02:30:00,103.89,103.91,103.82,103.86,1161800000.0
2008-07-24 03:00:00,103.84,103.9,103.805,103.84,1154600000.0
2008-07-24 03:30:00,103.84,103.87,103.8,103.84,1128600000.0
2008-07-24 04:00:00,103.84,103.855,103.79,103.85,1469500000.0
2008-07-24 04:30:00,103.85,103.87,103.83,103.85,1099900000.0
2008-07-24 05:00:00,103.84,103.865,103.8,103.85,1126200000.0
2008-07-24 05:30:00,103.85,103.88,103.82,103.86,970500000.0
2008-07-24 06:00:00,103.855,103.955,103.855,103.94,1575400000.0
2008-07-24 06:30:00,103.935,103.955,103.85,103.88,1587200000.0
2008-07-24 07:00:00,103.885,103.94,103.86,103.88,1879000000.0
2008-07-24 07:30:00,103.875,103.97,103.85,103.89,2015400000.0
2008-07-24 08:00:00,103.9,103.96,103.86,103.87,3926000000.0
2008-07-24 08:30:00,103.87,103.9,103.695,103.75,4343000000.0
2008-07-24 09:00:00,103.75,103.85,103.69,103.81,4600900000.0
2008-07-24 09:30:00,103.81,103.96,103.715,103.715,3921600000.0
2008-07-24 10:00:00,103.725,103.9,103.6,103.685,5045300000.0
2008-07-24 10:30:00,103.685,103.805,103.615,103.74,5106300000.0
2008-07-24 11:00:00,103.75,103.82,103.72,103.785,3955500000.0
2008-07-24 11:30:00,103.79,103.86,103.73,103.805,3657200000.0
2008-07-24 12:00:00,103.8,103.91,103.78,103.865,3216800000.0
2008-07-24 12:30:00,103.87,103.89,103.805,103.82,2766400000.0
2008-07-24 13:00:00,103.81,103.88,103.8,103.865,2617100000.0
2008-07-24 13:30:00,103.865,103.88,103.76,103.84,3027700000.0
2008-07-24 14:00:00,103.835,103.9,103.785,103.8,2711900000.0
2008-07-24 14:30:00,103.805,103.87,103.71,103.715,4936000000.0
2008-07-24 15:00:00,103.71,103.89,103.67,103.83,4045300000.0
2008-07-24 15:30:00,103.83,103.85,103.68,103.715,4771400000.0
2008-07-24 16:00:00,103.71,103.78,103.66,103.69,5003700000.0
2008-07-24 16:30:00,103.685,103.73,103.59,103.625,6018600000.0
2008-07-24 17:00:00,103.63,103.65,103.545,103.6,5412400001.0
2008-07-24 17:30:00,103.605,103.62,103.515,103.57,4513000000.0
2008-07-24 18:00:00,103.565,103.65,103.555,103.575,1983500000.0
2008-07-24 18:30:00,103.57,103.67,103.51,103.57,2741800000.0
2008-07-24 19:00:00,103.57,103.68,103.565,103.6,3014600000.0
2008-07-24 19:30:00,103.59,103.635,103.435,103.455,2944800000.0
2008-07-24 20:00:00,103.465,103.49,103.38,103.4,3404000000.0
2008-07-24 20:30:00,103.4,103.5,103.38,103.5,2266600000.0
2008-07-24 21:00:00,103.495,103.54,103.42,103.53,2407000000.0
2008-07-24 21:30:00,103.53,103.59,103.475,103.545,2539800000.0
2008-07-24 22:00:00,103.545,103.545,103.385,103.4,2107000000.0
2008-07-24 22:30:00,103.4,103.505,103.39,103.465,1185400000.0
2008-07-24 23:00:00,103.47,103.62,103.35,103.57,2736500023.0
2008-07-24 23:30:00,103.57,103.595,103.49,103.57,1300700001.0
2008-07-25 00:00:00,103.57,103.63,103.538,103.62,1599900000.0
2008-07-25 00:30:00,103.61,103.65,103.58,103.64,837500000.0
2008-07-25 01:00:00,103.64,103.67,103.53,103.55,1654400000.0
2008-07-25 01:30:00,103.54,103.59,103.505,103.57,2124200000.0
2008-07-25 02:00:00,103.57,103.59,103.46,103.48,2080699999.0
2008-07-25 02:30:00,103.48,103.59,103.465,103.52,1073700000.0
2008-07-25 03:00:00,103.525,103.54,103.43,103.48,1192800000.0
2008-07-25 03:30:00,103.465,103.49,103.4,103.455,1030200000.0
2008-07-25 04:00:00,103.455,103.475,103.355,103.38,1075700000.0
2008-07-25 04:30:00,103.38,103.4,103.285,103.305,1807600000.0
2008-07-25 05:00:00,103.31,103.4,103.295,103.335,884100000.0
2008-07-25 05:30:00,103.34,103.4,103.27,103.32,1602500000.0
2008-07-25 06:00:00,103.315,103.365,103.23,103.27,2354200000.0
2008-07-25 06:30:00,103.27,103.365,103.245,103.355,2184100000.0
2008-07-25 07:00:00,103.355,103.36,103.245,103.275,1672300000.0
2008-07-25 07:30:00,103.28,103.385,103.23,103.355,1836900000.0
2008-07-25 08:00:00,103.355,103.365,103.245,103.315,5740500000.0
2008-07-25 08:30:00,103.325,103.33,103.14,103.265,5487600000.0
2008-07-25 09:00:00,103.265,103.32,103.14,103.15,5187700000.0
2008-07-25 09:30:00,103.15,103.21,103.14,103.205,4811400000.0
2008-07-25 10:00:00,103.21,103.39,103.17,103.39,5692300000.0
2008-07-25 10:30:00,103.38,103.48,103.355,103.455,5505000000.0
2008-07-25 11:00:00,103.45,103.6,103.415,103.535,4685500000.0
2008-07-25 11:30:00,103.53,103.7,103.48,103.67,4459700000.0
2008-07-25 12:00:00,103.665,103.92,103.66,103.91,4760700000.0
2008-07-25 12:30:00,103.91,103.975,103.84,103.88,3789100000.0
2008-07-25 13:00:00,103.88,103.935,103.78,103.885,3063400000.0
2008-07-25 13:30:00,103.885,103.915,103.8,103.89,3178600001.0
2008-07-25 14:00:00,103.89,103.9,103.735,103.825,4314799999.0
2008-07-25 14:30:00,103.82,103.995,103.72,103.9,6630300004.0
2008-07-25 15:00:00,103.9,103.92,103.735,103.79,5007400000.0
2008-07-25 15:30:00,103.785,103.84,103.735,103.765,7889200000.0
2008-07-25 16:00:00,103.76,103.805,103.665,103.775,9405100002.0
2008-07-25 16:30:00,103.775,103.83,103.73,103.76,3852900000.0
2008-07-25 17:00:00,103.76,103.87,103.69,103.86,3556100000.0
2008-07-25 17:30:00,103.86,103.89,103.77,103.87,4147400000.0
2008-07-25 18:00:00,103.87,103.98,103.86,103.955,2056800000.0
2008-07-25 18:30:00,103.965,104.02,103.95,103.98,1638100000.0
2008-07-25 19:00:00,103.98,104.065,103.94,104.0,3038000000.0
2008-07-25 19:30:00,104.0,104.02,103.89,104.0,1974800000.0
2008-07-25 20:00:00,103.99,104.12,103.99,104.07,2274800000.0
2008-07-25 20:30:00,104.07,104.12,104.035,104.05,1546900000.0
2008-07-25 21:00:00,104.055,104.065,104.03,104.05,1136400000.0
2008-07-25 21:30:00,104.04,104.095,104.02,104.05,890000000.0
2008-07-25 22:00:00,104.05,104.06,103.95,104.055,871000000.0
2008-07-25 22:30:00,104.05,104.115,104.015,104.05,720400000.0
2008-07-27 23:00:00,103.944,104.002,103.92,103.94,1197900027.0
2008-07-27 23:30:00,103.95,104.02,103.9,103.96,888700004.0
2008-07-28 00:00:00,103.95,104.03,103.93,104.03,1494099998.0
2008-07-28 00:30:00,104.03,104.05,103.93,103.97,1086399994.0
2008-07-28 01:00:00,103.96,103.98,103.89,103.92,1000900003.0
2008-07-28 01:30:00,103.93,103.97,103.89,103.92,552500000.0
2008-07-28 02:00:00,103.92,104.12,103.9,104.1,1790900000.0
2008-07-28 02:30:00,104.095,104.16,104.01,104.02,1999100000.0
2008-07-28 03:00:00,104.02,104.055,103.98,104.03,1526200000.0
2008-07-28 03:30:00,104.04,104.04,103.99,104.03,1179200000.0
2008-07-28 04:00:00,104.03,104.13,104.02,104.09,1222300000.0
2008-07-28 04:30:00,104.1,104.11,104.04,104.07,804700000.0
2008-07-28 05:00:00,104.07,104.09,103.98,104.03,830000000.0
2008-07-28 05:30:00,104.03,104.1,104.015,104.075,1756600000.0
2008-07-28 06:00:00,104.075,104.18,104.07,104.11,1572800000.0
2008-07-28 06:30:00,104.1,104.125,104.02,104.095,2172200000.0
2008-07-28 07:00:00,104.09,104.11,104.06,104.075,1028000000.0
2008-07-28 07:30:00,104.07,104.09,104.0,104.04,1408900000.0
2008-07-28 08:00:00,104.04,104.04,103.89,103.91,4199800000.0
2008-07-28 08:30:00,103.92,103.96,103.77,103.82,3564900000.0
2008-07-28 09:00:00,103.82,103.89,103.74,103.78,3728000000.0
2008-07-28 09:30:00,103.77,103.99,103.77,103.99,3132500000.0
2008-07-28 10:00:00,103.98,104.0,103.9,103.965,4063200000.0
2008-07-28 10:30:00,103.96,104.07,103.93,104.06,3867700000.0
2008-07-28 11:00:00,104.07,104.135,104.05,104.06,4303100001.0
2008-07-28 11:30:00,104.06,104.15,104.03,104.12,2871900000.0
2008-07-28 12:00:00,104.115,104.145,104.05,104.08,1995900000.0
2008-07-28 12:30:00,104.08,104.22,104.07,104.19,7109900000.0
2008-07-28 13:00:00,104.19,104.19,104.11,104.16,3625400000.0
2008-07-28 13:30:00,104.16,104.2,104.1,104.12,1728500000.0
2008-07-28 14:00:00,104.12,104.165,104.1,104.15,1935100000.0
2008-07-28 14:30:00,104.15,104.17,104.105,104.15,1937700000.0
2008-07-28 15:00:00,104.155,104.18,104.1,104.11,2835200000.0
2008-07-28 15:30:00,104.11,104.135,104.04,104.07,3379400000.0
2008-07-28 16:00:00,104.075,104.08,103.975,104.03,3925600000.0
2008-07-28 16:30:00,104.04,104.07,103.98,104.0,4752700000.0
2008-07-28 17:00:00,104.0,104.04,103.95,103.985,5854900000.0
2008-07-28 17:30:00,103.985,104.02,103.93,104.015,5607499999.0
2008-07-28 18:00:00,104.005,104.04,103.91,103.93,2630900000.0
2008-07-28 18:30:00,103.93,103.995,103.925,103.975,2788500000.0
2008-07-28 19:00:00,103.975,104.03,103.945,103.97,2041700000.0
2008-07-28 19:30:00,103.975,104.04,103.865,103.9,2296900000.0
2008-07-28 20:00:00,103.91,103.97,103.895,103.92,2356400000.0
2008-07-28 20:30:00,103.93,104.05,103.915,104.03,2844500000.0
2008-07-28 21:00:00,104.035,104.055,103.95,103.96,2278700000.0
2008-07-28 21:30:00,103.96,104.01,103.845,103.85,2368599999.0
2008-07-28 22:00:00,103.85,103.89,103.835,103.86,1298500000.0
2008-07-28 22:30:00,103.86,103.89,103.84,103.87,929500000.0
2008-07-28 23:00:00,103.87,103.925,103.805,103.9,1299499996.0
2008-07-28 23:30:00,103.895,103.92,103.84,103.89,1705600000.0
2008-07-29 00:00:00,103.9,103.99,103.87,103.99,862400000.0
2008-07-29 00:30:00,103.99,104.0,103.905,103.93,1297300000.0
2008-07-29 01:00:00,103.94,103.97,103.885,103.95,826500000.0
2008-07-29 01:30:00,103.95,103.97,103.88,103.97,1020200000.0
2008-07-29 02:00:00,103.97,104.03,103.95,104.02,1451700000.0
2008-07-29 02:30:00,104.02,104.04,103.91,103.95,1309400000.0
2008-07-29 03:00:00,103.95,103.98,103.91,103.95,1317500000.0
2008-07-29 03:30:00,103.955,103.97,103.92,103.95,975300000.0
2008-07-29 04:00:00,103.94,103.96,103.905,103.93,880400000.0
2008-07-29 04:30:00,103.93,103.95,103.9,103.94,488900000.0
2008-07-29 05:00:00,103.93,103.95,103.9,103.92,448700000.0
2008-07-29 05:30:00,103.92,103.98,103.9,103.97,629900000.0
2008-07-29 06:00:00,103.96,103.98,103.89,103.935,1153600000.0
2008-07-29 06:30:00,103.94,103.94,103.85,103.88,1620600000.0
2008-07-29 07:00:00,103.89,103.91,103.815,103.84,1091400000.0
2008-07-29 07:30:00,103.835,103.93,103.83,103.92,1112100000.0
2008-07-29 08:00:00,103.92,103.935,103.805,103.86,4153000000.0
2008-07-29 08:30:00,103.86,104.08,103.855,104.045,3777100000.0
2008-07-29 09:00:00,104.04,104.11,104.025,104.11,3094900000.0
2008-07-29 09:30:00,104.12,104.17,104.05,104.145,3193600000.0
2008-07-29 10:00:00,104.145,104.23,104.095,104.12,2735400000.0
2008-07-29 10:30:00,104.12,104.19,104.055,104.105,3103800000.0
2008-07-29 11:00:00,104.11,104.13,104.04,104.09,2767200000.0
2008-07-29 11:30:00,104.09,104.17,104.04,104.1,2792600000.0
2008-07-29 12:00:00,104.1,104.14,104.05,104.08,2616399999.0
2008-07-29 12:30:00,104.08,104.1,103.995,104.02,2494400000.0
2008-07-29 13:00:00,104.02,104.09,103.93,104.0,3276800000.0
2008-07-29 13:30:00,104.0,104.015,103.9,103.97,3286200000.0
2008-07-29 14:00:00,103.96,103.96,103.825,103.89,2790900000.0
2008-07-29 14:30:00,103.89,103.89,103.745,103.79,2116100000.0
2008-07-29 15:00:00,103.795,103.85,103.75,103.8,3144900000.0
2008-07-29 15:30:00,103.8,103.86,103.725,103.83,4375300000.0
2008-07-29 16:00:00,103.83,103.87,103.545,103.61,6111599998.0
2008-07-29 16:30:00,103.605,103.64,103.495,103.51,4170500000.0
2008-07-29 17:00:00,103.51,103.57,103.455,103.5,3760100000.0
2008-07-29 17:30:00,103.5,103.54,103.46,103.48,3152400000.0
2008-07-29 18:00:00,103.475,103.49,103.37,103.415,2884900000.0
2008-07-29 18:30:00,103.42,103.44,103.32,103.34,1613600000.0
2008-07-29 19:00:00,103.34,103.4,103.3,103.3,1429600000.0
2008-07-29 19:30:00,103.305,103.35,103.255,103.31,2749300000.0
2008-07-29 20:00:00,103.31,103.38,103.275,103.36,2153300000.0
2008-07-29 20:30:00,103.365,103.43,103.305,103.405,1836800000.0
2008-07-29 21:00:00,103.4,103.46,103.4,103.44,847900000.0
2008-07-29 21:30:00,103.44,103.49,103.435,103.45,759100000.0
2008-07-29 22:00:00,103.46,103.48,103.325,103.33,844800000.0
2008-07-29 22:30:00,103.33,103.37,103.215,103.26,1235700000.0
2008-07-29 23:00:00,103.23,103.325,103.2,103.28,3721199856.0
2008-07-29 23:30:00,103.29,103.345,103.25,103.27,6997499750.0
2008-07-30 00:00:00,103.27,103.365,103.26,103.32,8797799719.0
2008-07-30 00:30:00,103.31,103.33,103.26,103.28,10100599770.0
2008-07-30 01:00:00,103.28,103.34,103.27,103.31,4241099874.0
2008-07-30 01:30:00,103.31,103.365,103.31,103.34,1546499976.0
2008-07-30 02:00:00,103.33,103.38,103.32,103.38,4654599979.0
2008-07-30 02:30:00,103.38,103.4,103.3,103.32,2532600000.0
2008-07-30 03:00:00,103.31,103.32,103.25,103.29,2165499986.0
2008-07-30 03:30:00,103.29,103.37,103.26,103.35,1963099998.0
2008-07-30 04:00:00,103.35,103.38,103.3,103.35,1773899998.0
2008-07-30 04:30:00,103.34,103.38,103.29,103.29,1165699998.0
2008-07-30 05:00:00,103.29,103.33,103.21,103.21,1204600000.0
2008-07-30 05:30:00,103.21,103.26,103.18,103.25,964500000.0
2008-07-30 06:00:00,103.24,103.28,103.22,103.26,1099300000.0
2008-07-30 06:30:00,103.26,103.33,103.25,103.315,529900000.0
2008-07-30 07:00:00,103.31,103.32,103.26,103.28,1320800000.0
2008-07-30 07:30:00,103.28,103.355,103.215,103.265,2586500000.0
2008-07-30 08:00:00,103.27,103.325,103.205,103.28,3895500000.0
2008-07-30 08:30:00,103.29,103.39,103.22,103.315,3175800000.0
2008-07-30 09:00:00,103.32,103.35,103.225,103.27,4075200000.0
2008-07-30 09:30:00,103.27,103.31,103.23,103.25,2293700000.0
2008-07-30 10:00:00,103.25,103.29,103.2,103.27,2671800000.0
2008-07-30 10:30:00,103.28,103.31,103.19,103.2,2470300000.0
2008-07-30 11:00:00,103.205,103.21,103.06,103.08,3993400000.0
2008-07-30 11:30:00,103.08,103.14,103.01,103.03,3318600000.0
2008-07-30 12:00:00,103.04,103.07,102.985,103.0,2323500000.0
2008-07-30 12:30:00,103.0,103.025,102.88,102.94,3069000000.0
2008-07-30 13:00:00,102.94,103.05,102.905,103.04,2568000000.0
2008-07-30 13:30:00,103.04,103.045,103.0,103.02,1979300000.0
2008-07-30 14:00:00,103.02,103.18,103.005,103.005,3644900000.0
2008-07-30 14:30:00,103.005,103.14,102.99,103.09,4476700000.0
2008-07-30 15:00:00,103.1,103.115,102.89,102.94,4305699999.0
2008-07-30 15:30:00,102.94,103.02,102.91,103.0,5011400000.0
2008-07-30 16:00:00,103.0,103.08,102.96,103.01,3737600000.0
2008-07-30 16:30:00,103.01,103.16,102.94,103.065,5747100000.0
2008-07-30 17:00:00,103.07,103.14,103.035,103.07,3992300000.0
2008-07-30 17:30:00,103.07,103.195,103.055,103.15,4004700000.0
2008-07-30 18:00:00,103.15,103.23,103.1,103.2,2425600000.0
2008-07-30 18:30:00,103.2,103.26,103.155,103.18,2807600000.0
2008-07-30 19:00:00,103.175,103.22,103.13,103.15,2768000000.0
2008-07-30 19:30:00,103.15,103.23,103.125,103.16,2212700000.0
2008-07-30 20:00:00,103.165,103.19,103.105,103.185,1718800000.0
2008-07-30 20:30:00,103.185,103.185,103.085,103.09,1693000000.0
2008-07-30 21:00:00,103.09,103.11,102.98,103.06,1680900000.0
2008-07-30 21:30:00,103.06,103.1,103.03,103.08,991500000.0
2008-07-30 22:00:00,103.08,103.13,103.06,103.1,896100000.0
2008-07-30 22:30:00,103.1,103.15,103.064,103.105,951700000.0
2008-07-30 23:00:00,103.12,103.143,103.035,103.11,712400000.0
2008-07-30 23:30:00,103.115,103.12,103.045,103.08,972299998.0
2008-07-31 00:00:00,103.07,103.13,103.03,103.11,721600000.0
2008-07-31 00:30:00,103.095,103.11,103.055,103.09,629100000.0
2008-07-31 01:00:00,103.09,103.14,103.085,103.105,1813000000.0
2008-07-31 01:30:00,103.1,103.195,103.085,103.165,1295700000.0
2008-07-31 02:00:00,103.16,103.18,103.09,103.17,1870900000.0
2008-07-31 02:30:00,103.17,103.19,103.09,103.1,1322700000.0
2008-07-31 03:00:00,103.09,103.17,103.08,103.15,1513500000.0
2008-07-31 03:30:00,103.15,103.15,103.08,103.11,1544500000.0
2008-07-31 04:00:00,103.11,103.15,103.065,103.12,1477000000.0
2008-07-31 04:30:00,103.12,103.17,103.09,103.1,1076500000.0
2008-07-31 05:00:00,103.09,103.14,103.09,103.12,1016200000.0
2008-07-31 05:30:00,103.13,103.15,103.08,103.13,1219200000.0
2008-07-31 06:00:00,103.13,103.14,103.045,103.07,1671200000.0
2008-07-31 06:30:00,103.06,103.12,103.06,103.07,1133800000.0
2008-07-31 07:00:00,103.07,103.1,103.05,103.075,1069600000.0
2008-07-31 07:30:00,103.09,103.18,103.06,103.17,1409600000.0
2008-07-31 08:00:00,103.17,103.17,103.05,103.1,3159700000.0
2008-07-31 08:30:00,103.1,103.24,103.07,103.17,3182400000.0
2008-07-31 09:00:00,103.18,103.29,103.17,103.23,3402500004.0
2008-07-31 09:30:00,103.23,103.38,103.22,103.29,3408900000.0
2008-07-31 10:00:00,103.29,103.33,103.24,103.28,1940200000.0
2008-07-31 10:30:00,103.28,103.36,103.27,103.32,2809400000.0
2008-07-31 11:00:00,103.32,103.33,103.255,103.28,2714100000.0
2008-07-31 11:30:00,103.28,103.365,103.26,103.36,2394000000.0
2008-07-31 12:00:00,103.36,103.38,103.3,103.325,1895400000.0
2008-07-31 12:30:00,103.325,103.33,103.26,103.305,2122700000.0
2008-07-31 13:00:00,103.31,103.31,103.21,103.25,2458000000.0
2008-07-31 13:30:00,103.25,103.31,103.235,103.29,2090400000.0
2008-07-31 14:00:00,103.3,103.4,103.23,103.35,2437000000.0
2008-07-31 14:30:00,103.34,103.37,103.245,103.35,5420399999.0
2008-07-31 15:00:00,103.345,103.41,103.33,103.35,3033200000.0
2008-07-31 15:30:00,103.35,103.37,103.18,103.22,5631799998.0
2008-07-31 16:00:00,103.22,103.25,103.08,103.12,5423099999.0
2008-07-31 16:30:00,103.13,103.21,103.1,103.11,4364000000.0
2008-07-31 17:00:00,103.1,103.14,103.07,103.13,4232000001.0
2008-07-31 17:30:00,103.12,103.16,102.99,103.06,4100949999.0
2008-07-31 18:00:00,103.055,103.08,102.96,102.98,2552400000.0
2008-07-31 18:30:00,102.98,103.03,102.91,103.0,2017600000.0
2008-07-31 19:00:00,103.0,103.01,102.92,102.94,1934500000.0
2008-07-31 19:30:00,102.95,102.97,102.86,102.88,1169500000.0
2008-07-31 20:00:00,102.88,102.91,102.825,102.88,1858999999.0
2008-07-31 20:30:00,102.88,102.95,102.85,102.95,2364299996.0
2008-07-31 21:00:00,102.94,103.01,102.94,102.95,1815400000.0
2008-07-31 21:30:00,102.95,102.98,102.915,102.98,1852800000.0
2008-07-31 22:00:00,102.98,103.01,102.92,102.955,727400000.0
2008-07-31 22:30:00,102.97,103.05,102.95,103.02,1602800000.0
2008-07-31 23:00:00,103.03,103.04,102.91,102.953,1840199984.0
2008-07-31 23:30:00,102.95,103.01,102.91,102.94,1825199993.0
2008-08-01 00:00:00,102.92,102.98,102.92,102.95,1688100001.0
2008-08-01 00:30:00,102.95,102.95,102.89,102.9,1311400002.0
2008-08-01 01:00:00,102.9,102.95,102.855,102.88,1313200000.0
2008-08-01 01:30:00,102.88,102.89,102.78,102.78,2527999998.0
2008-08-01 02:00:00,102.78,102.78,102.62,102.7,3926600001.0
2008-08-01 02:30:00,102.7,102.78,102.64,102.73,2972100001.0
2008-08-01 03:00:00,102.73,102.78,102.7,102.76,3656500010.0
2008-08-01 03:30:00,102.76,102.82,102.74,102.74,2952300001.0
2008-08-01 04:00:00,102.74,102.79,102.72,102.76,1360899999.0
2008-08-01 04:30:00,102.76,102.77,102.73,102.74,1227400000.0
2008-08-01 05:00:00,102.73,102.74,102.665,102.7,1171500000.0
2008-08-01 05:30:00,102.7,102.72,102.66,102.69,838099999.0
2008-08-01 06:00:00,102.68,102.75,102.63,102.63,1319800000.0
2008-08-01 06:30:00,102.64,102.65,102.57,102.59,1791399999.0
2008-08-01 07:00:00,102.59,102.64,102.53,102.54,1314700000.0
2008-08-01 07:30:00,102.54,102.67,102.47,102.58,1444800000.0
2008-08-01 08:00:00,102.58,102.6,102.45,102.55,2327700000.0
2008-08-01 08:30:00,102.55,102.58,102.38,102.46,3089500000.0
2008-08-01 09:00:00,102.46,102.6,102.335,102.55,6329100000.0
2008-08-01 09:30:00,102.55,102.65,102.515,102.62,5176200000.0
2008-08-01 10:00:00,102.63,102.64,102.54,102.6,3840100000.0
2008-08-01 10:30:00,102.6,102.67,102.57,102.625,3393300000.0
2008-08-01 11:00:00,102.625,102.68,102.6,102.65,4290000000.0
2008-08-01 11:30:00,102.65,102.69,102.62,102.63,2276000000.0
2008-08-01 12:00:00,102.63,102.67,102.56,102.63,2645100000.0
2008-08-01 12:30:00,102.63,102.65,102.575,102.625,2106800000.0
2008-08-01 13:00:00,102.62,102.63,102.495,102.525,3103600000.0
2008-08-01 13:30:00,102.52,102.6,102.5,102.53,2575800000.0
2008-08-01 14:00:00,102.53,102.635,102.47,102.5,4070199994.0
2008-08-01 14:30:00,102.518,102.68,102.37,102.53,6547999999.0
2008-08-01 15:00:00,102.53,102.66,102.48,102.595,4619900000.0
2008-08-01 15:30:00,102.6,102.64,102.475,102.56,5225400000.0
2008-08-01 16:00:00,102.575,102.63,102.45,102.495,6786899996.0
2008-08-01 16:30:00,102.5,102.55,102.47,102.535,4280300000.0
2008-08-01 17:00:00,102.54,102.66,102.5,102.64,4148100000.0
2008-08-01 17:30:00,102.65,102.67,102.6,102.66,3259700000.0
2008-08-01 18:00:00,102.66,102.71,102.61,102.62,3310800000.0
2008-08-01 18:30:00,102.615,102.625,102.535,102.58,2302000000.0
2008-08-01 19:00:00,102.59,102.62,102.525,102.59,2578600000.0
2008-08-01 19:30:00,102.585,102.66,102.58,102.61,3138800000.0
2008-08-01 20:00:00,102.61,102.63,102.525,102.56,2952600000.0
2008-08-01 20:30:00,102.56,102.57,102.455,102.455,1917600000.0
2008-08-01 21:00:00,102.455,102.56,102.455,102.555,1896000000.0
2008-08-01 21:30:00,102.555,102.575,102.46,102.485,2282500000.0
2008-08-01 22:00:00,102.485,102.57,102.485,102.55,1035200000.0
2008-08-01 22:30:00,102.545,102.595,102.47,102.58,734500000.0
2008-08-03 23:00:00,102.567,102.619,102.534,102.543,563800000.0
2008-08-03 23:30:00,102.55,102.636,102.54,102.6,832200000.0
2008-08-04 00:00:00,102.61,102.62,102.5,102.55,662300000.0
2008-08-04 00:30:00,102.53,102.6,102.47,102.56,853100000.0
2008-08-04 01:00:00,102.54,102.6,102.51,102.53,1122500000.0
2008-08-04 01:30:00,102.52,102.58,102.51,102.56,1209500000.0
2008-08-04 02:00:00,102.56,102.62,102.54,102.59,1275200000.0
2008-08-04 02:30:00,102.59,102.67,102.55,102.66,2210300000.0
2008-08-04 03:00:00,102.66,102.68,102.6,102.615,1574300000.0
2008-08-04 03:30:00,102.62,102.65,102.595,102.62,858300000.0
2008-08-04 04:00:00,102.62,102.755,102.6,102.73,2516900000.0
2008-08-04 04:30:00,102.725,102.74,102.636,102.695,1241800000.0
2008-08-04 05:00:00,102.7,102.86,102.684,102.825,1808200000.0
2008-08-04 05:30:00,102.825,102.86,102.78,102.815,1621700000.0
2008-08-04 06:00:00,102.81,102.825,102.745,102.78,1028700000.0
2008-08-04 06:30:00,102.78,102.865,102.78,102.84,1238500000.0
2008-08-04 07:00:00,102.84,102.9,102.83,102.86,1274700000.0
2008-08-04 07:30:00,102.86,102.9,102.815,102.84,1298100000.0
2008-08-04 08:00:00,102.845,102.845,102.735,102.745,2648600000.0
2008-08-04 08:30:00,102.75,102.86,102.725,102.86,1854400000.0
2008-08-04 09:00:00,102.855,102.96,102.8,102.9,2462100000.0
2008-08-04 09:30:00,102.9,102.99,102.9,102.93,2532500000.0
2008-08-04 10:00:00,102.93,103.09,102.92,103.04,2316900000.0
2008-08-04 10:30:00,103.05,103.13,103.035,103.06,2264200000.0
2008-08-04 11:00:00,103.06,103.08,102.985,103.05,1744000000.0
2008-08-04 11:30:00,103.05,103.1,103.005,103.02,1603400000.0
2008-08-04 12:00:00,103.025,103.07,102.995,103.03,1945500000.0
2008-08-04 12:30:00,103.04,103.115,103.025,103.075,2129300000.0
2008-08-04 13:00:00,103.07,103.1,103.005,103.005,1441300000.0
2008-08-04 13:30:00,103.015,103.06,102.98,103.01,1421000000.0
2008-08-04 14:00:00,103.01,103.12,102.96,103.1,2838200000.0
2008-08-04 14:30:00,103.095,103.125,103.02,103.11,2935600000.0
2008-08-04 15:00:00,103.11,103.155,103.045,103.13,4031500000.0
2008-08-04 15:30:00,103.12,103.225,103.095,103.205,6694300000.0
2008-08-04 16:00:00,103.21,103.44,103.19,103.35,5121200000.0
2008-08-04 16:30:00,103.345,103.405,103.275,103.28,4006700000.0
2008-08-04 17:00:00,103.28,103.35,103.26,103.32,3704500000.0
2008-08-04 17:30:00,103.33,103.34,103.105,103.15,5040200000.0
2008-08-04 18:00:00,103.15,103.2,103.095,103.15,2226900000.0
2008-08-04 18:30:00,103.145,103.205,103.125,103.16,1706100000.0
2008-08-04 19:00:00,103.16,103.21,103.11,103.16,2026600000.0
2008-08-04 19:30:00,103.155,103.23,103.14,103.2,1669400000.0
2008-08-04 20:00:00,103.21,103.36,103.2,103.35,1520900000.0
2008-08-04 20:30:00,103.345,103.35,103.28,103.32,1914100000.0
2008-08-04 21:00:00,103.32,103.36,103.29,103.34,1615100000.0
2008-08-04 21:30:00,103.335,103.36,103.3,103.33,1282000000.0
2008-08-04 22:00:00,103.33,103.37,103.28,103.32,1203400000.0
2008-08-04 22:30:00,103.31,103.34,103.255,103.275,734800000.0
2008-08-04 23:00:00,103.275,103.28,103.2,103.24,2807900054.0
2008-08-04 23:30:00,103.23,103.24,103.155,103.2,1454100000.0
2008-08-05 00:00:00,103.195,103.24,103.185,103.21,841700000.0
2008-08-05 00:30:00,103.21,103.22,103.15,103.2,996200000.0
2008-08-05 01:00:00,103.2,103.235,103.17,103.18,858300000.0
2008-08-05 01:30:00,103.18,103.225,103.16,103.17,969000000.0
2008-08-05 02:00:00,103.17,103.18,103.04,103.09,1169800000.0
2008-08-05 02:30:00,103.09,103.11,103.04,103.09,2354400000.0
2008-08-05 03:00:00,103.1,103.1,103.025,103.07,1437800000.0
2008-08-05 03:30:00,103.07,103.1,103.01,103.03,1798500000.0
2008-08-05 04:00:00,103.03,103.06,103.01,103.05,1093400000.0
2008-08-05 04:30:00,103.045,103.07,103.01,103.03,782000000.0
2008-08-05 05:00:00,103.03,103.04,102.965,103.0,1694000000.0
2008-08-05 05:30:00,103.0,103.055,102.964,103.02,1865700000.0
2008-08-05 06:00:00,103.03,103.04,102.96,102.97,2391200000.0
2008-08-05 06:30:00,102.97,103.06,102.915,102.96,4193900000.0
2008-08-05 07:00:00,102.96,103.01,102.93,102.94,3749000000.0
2008-08-05 07:30:00,102.94,102.95,102.81,102.83,3157300000.0
2008-08-05 08:00:00,102.84,102.875,102.78,102.86,6215300000.0
2008-08-05 08:30:00,102.86,102.87,102.62,102.65,5365000000.0
2008-08-05 09:00:00,102.66,102.66,102.45,102.6,8770100000.0
2008-08-05 09:30:00,102.6,102.6,102.42,102.44,7179500000.0
2008-08-05 10:00:00,102.44,102.55,102.42,102.53,4944300000.0
2008-08-05 10:30:00,102.53,102.66,102.435,102.61,7098500000.0
2008-08-05 11:00:00,102.61,102.69,102.49,102.52,6154800000.0
2008-08-05 11:30:00,102.51,102.53,102.4,102.44,6502100002.0
2008-08-05 12:00:00,102.44,102.45,102.36,102.43,6045700000.0
2008-08-05 12:30:00,102.43,102.47,102.345,102.38,4306600000.0
2008-08-05 13:00:00,102.38,102.395,102.22,102.31,3775100000.0
2008-08-05 13:30:00,102.31,102.43,102.3,102.43,6354000000.0
2008-08-05 14:00:00,102.43,102.46,102.34,102.4,4539400000.0
2008-08-05 14:30:00,102.4,102.49,102.38,102.45,5348300000.0
2008-08-05 15:00:00,102.45,102.57,102.44,102.56,3820700000.0
2008-08-05 15:30:00,102.56,102.64,102.56,102.6,3188800000.0
2008-08-05 16:00:00,102.595,102.645,102.535,102.6,4864700000.0
2008-08-05 16:30:00,102.59,102.6,102.47,102.56,3859900000.0
2008-08-05 17:00:00,102.56,102.58,102.47,102.49,4116900000.0
2008-08-05 17:30:00,102.49,102.63,102.46,102.57,5183200000.0
2008-08-05 18:00:00,102.58,102.67,102.535,102.66,3446700000.0
2008-08-05 18:30:00,102.66,102.69,102.59,102.68,2093400000.0
2008-08-05 19:00:00,102.68,102.73,102.665,102.69,1847400000.0
2008-08-05 19:30:00,102.69,102.74,102.63,102.69,4132100000.0
2008-08-05 20:00:00,102.69,102.86,102.57,102.63,7588399998.0
2008-08-05 20:30:00,102.63,102.69,102.54,102.655,7854700000.0
2008-08-05 21:00:00,102.655,102.68,102.61,102.67,2689500000.0
2008-08-05 21:30:00,102.67,102.72,102.62,102.69,2766200000.0
2008-08-05 22:00:00,102.69,102.71,102.645,102.67,1928600000.0
2008-08-05 22:30:00,102.67,102.78,102.64,102.735,1602700000.0
2008-08-05 23:00:00,102.735,102.75,102.665,102.69,2382300020.0
2008-08-05 23:30:00,102.69,102.705,102.635,102.655,875800000.0
2008-08-06 00:00:00,102.66,102.75,102.65,102.72,922500000.0
2008-08-06 00:30:00,102.72,102.735,102.665,102.71,745600000.0
2008-08-06 01:00:00,102.71,102.79,102.7,102.765,1227300000.0
2008-08-06 01:30:00,102.78,102.81,102.755,102.8,771800000.0
2008-08-06 02:00:00,102.79,102.915,102.775,102.905,1283300000.0
2008-08-06 02:30:00,102.91,102.93,102.85,102.87,1560900000.0
2008-08-06 03:00:00,102.87,102.91,102.85,102.87,1735100000.0
2008-08-06 03:30:00,102.86,102.88,102.76,102.86,1364200000.0
2008-08-06 04:00:00,102.86,102.925,102.845,102.9,1454100000.0
2008-08-06 04:30:00,102.9,102.94,102.88,102.88,1541600000.0
2008-08-06 05:00:00,102.88,102.92,102.87,102.91,2461400000.0
2008-08-06 05:30:00,102.92,102.99,102.905,102.92,2054800000.0
2008-08-06 06:00:00,102.93,102.95,102.885,102.915,2665800000.0
2008-08-06 06:30:00,102.92,102.96,102.9,102.94,2108700000.0
2008-08-06 07:00:00,102.94,102.96,102.885,102.89,2739700000.0
2008-08-06 07:30:00,102.89,103.02,102.875,102.98,7232200000.0
2008-08-06 08:00:00,102.98,103.08,102.96,103.07,8421900000.0
2008-08-06 08:30:00,103.07,103.17,103.025,103.04,5299800000.0
2008-08-06 09:00:00,103.035,103.14,103.02,103.14,5379300000.0
2008-08-06 09:30:00,103.14,103.15,103.04,103.06,4568100000.0
2008-08-06 10:00:00,103.06,103.15,103.06,103.1,4842200000.0
2008-08-06 10:30:00,103.1,103.11,102.985,103.01,4739500000.0
2008-08-06 11:00:00,103.01,103.11,102.95,103.08,5752600000.0
2008-08-06 11:30:00,103.08,103.265,103.06,103.25,5098900000.0
2008-08-06 12:00:00,103.25,103.25,103.03,103.12,4834000000.0
2008-08-06 12:30:00,103.12,103.19,103.09,103.19,2779600000.0
2008-08-06 13:00:00,103.19,103.19,103.07,103.12,3338600000.0
2008-08-06 13:30:00,103.12,103.18,103.095,103.16,5005500000.0
2008-08-06 14:00:00,103.16,103.23,103.15,103.2,8193400000.0
2008-08-06 14:30:00,103.2,103.2,103.055,103.06,8899300000.0
2008-08-06 15:00:00,103.06,103.095,102.95,103.01,11219200000.0
2008-08-06 15:30:00,103.01,103.23,102.995,103.15,10697400001.0
2008-08-06 16:00:00,103.15,103.2,103.115,103.15,7523500000.0
2008-08-06 16:30:00,103.155,103.19,103.06,103.08,10648300000.0
2008-08-06 17:00:00,103.08,103.14,103.005,103.09,7771600000.0
2008-08-06 17:30:00,103.09,103.18,103.075,103.16,10112400001.0
2008-08-06 18:00:00,103.16,103.29,103.16,103.28,5383600000.0
2008-08-06 18:30:00,103.28,103.455,103.27,103.32,4535400000.0
2008-08-06 19:00:00,103.32,103.39,103.31,103.37,4003500000.0
2008-08-06 19:30:00,103.37,103.39,103.31,103.35,3722500000.0
2008-08-06 20:00:00,103.35,103.36,103.29,103.3,2494500000.0
2008-08-06 20:30:00,103.29,103.345,103.27,103.33,4690648000.0
2008-08-06 21:00:00,103.33,103.47,103.295,103.43,3213500000.0
2008-08-06 21:30:00,103.43,103.57,103.38,103.57,1704600000.0
2008-08-06 22:00:00,103.56,103.65,103.55,103.56,1874500000.0
2008-08-06 22:30:00,103.55,103.58,103.5,103.55,1123000000.0
2008-08-06 23:00:00,103.555,103.565,103.425,103.44,3005700000.0
2008-08-06 23:30:00,103.405,103.505,103.4,103.45,2271100000.0
2008-08-07 00:00:00,103.45,103.45,103.305,103.39,3278900000.0
2008-08-07 00:30:00,103.38,103.5,103.345,103.48,3885799997.0
2008-08-07 01:00:00,103.475,103.49,103.36,103.41,1735799996.0
2008-08-07 01:30:00,103.41,103.45,103.355,103.39,1239100000.0
2008-08-07 02:00:00,103.39,103.395,103.32,103.36,1954100000.0
2008-08-07 02:30:00,103.36,103.41,103.31,103.36,1245500000.0
2008-08-07 03:00:00,103.36,103.39,103.27,103.36,2038600000.0
2008-08-07 03:30:00,103.37,103.47,103.36,103.42,4581200000.0
2008-08-07 04:00:00,103.42,103.51,103.415,103.49,3929700000.0
2008-08-07 04:30:00,103.49,103.5,103.435,103.47,2948900000.0
2008-08-07 05:00:00,103.47,103.5,103.435,103.48,2713600000.0
2008-08-07 05:30:00,103.48,103.5,103.44,103.48,1905200000.0
2008-08-07 06:00:00,103.48,103.57,103.44,103.57,1735800000.0
2008-08-07 06:30:00,103.565,103.62,103.5,103.615,1030800000.0
2008-08-07 07:00:00,103.63,103.65,103.555,103.585,1192200000.0
2008-08-07 07:30:00,103.59,103.7,103.58,103.68,2253400000.0
2008-08-07 08:00:00,103.68,103.78,103.665,103.72,5188900000.0
2008-08-07 08:30:00,103.72,103.78,103.69,103.7,2525900000.0
2008-08-07 09:00:00,103.7,103.74,103.635,103.68,3904600000.0
2008-08-07 09:30:00,103.68,103.7,103.59,103.65,3935700000.0
2008-08-07 10:00:00,103.65,103.7,103.62,103.66,2658400000.0
2008-08-07 10:30:00,103.67,103.73,103.63,103.71,2251100000.0
2008-08-07 11:00:00,103.71,103.77,103.68,103.73,2890400000.0
2008-08-07 11:30:00,103.73,103.77,103.65,103.65,2340200000.0
2008-08-07 12:00:00,103.65,103.7,103.605,103.65,2716500000.0
2008-08-07 12:30:00,103.65,103.705,103.6,103.69,3106300000.0
2008-08-07 13:00:00,103.69,103.725,103.645,103.67,1862300000.0
2008-08-07 13:30:00,103.67,103.705,103.595,103.6,3251100000.0
2008-08-07 14:00:00,103.6,103.69,103.59,103.64,8300630000.0
2008-08-07 14:30:00,103.65,103.725,103.22,103.25,10455500001.0
2008-08-07 15:00:00,103.25,103.35,103.145,103.33,9906100001.0
2008-08-07 15:30:00,103.33,103.345,103.195,103.27,8710700000.0
2008-08-07 16:00:00,103.27,103.32,103.12,103.26,11156500000.0
2008-08-07 16:30:00,103.265,103.435,103.26,103.4,8277500000.0
2008-08-07 17:00:00,103.4,103.415,103.26,103.28,6512000000.0
2008-08-07 17:30:00,103.29,103.29,103.0,103.07,8269900000.0
2008-08-07 18:00:00,103.07,103.1,103.0,103.06,3584600000.0
2008-08-07 18:30:00,103.06,103.09,103.02,103.075,6758600000.0
2008-08-07 19:00:00,103.07,103.12,103.015,103.06,5093000000.0
2008-08-07 19:30:00,103.06,103.06,102.935,103.0,3881700000.0
2008-08-07 20:00:00,102.995,103.03,102.955,103.0,3088700000.0
2008-08-07 20:30:00,103.0,103.03,102.955,102.99,2657500000.0
2008-08-07 21:00:00,102.99,103.06,102.955,103.005,1503300000.0
2008-08-07 21:30:00,103.005,103.065,102.985,103.0,2498400000.0
2008-08-07 22:00:00,102.995,103.02,102.955,103.0,1640300000.0
2008-08-07 22:30:00,102.99,103.06,102.955,102.99,1170300000.0
2008-08-07 23:00:00,102.99,103.1,102.85,103.035,4126599986.0
2008-08-07 23:30:00,103.04,103.065,102.98,103.02,1382000000.0
2008-08-08 00:00:00,103.02,103.05,103.0,103.04,1092000000.0
2008-08-08 00:30:00,103.035,103.1,102.965,103.08,1967200000.0
2008-08-08 01:00:00,103.08,103.1,103.0,103.01,1065700000.0
2008-08-08 01:30:00,103.01,103.04,102.89,102.9,2315500000.0
2008-08-08 02:00:00,102.9,102.95,102.4,102.44,8960700001.0
2008-08-08 02:30:00,102.44,102.77,102.44,102.68,7470800002.0
2008-08-08 03:00:00,102.68,102.69,102.41,102.61,7572000006.0
2008-08-08 03:30:00,102.61,102.705,102.54,102.665,6004600002.0
2008-08-08 04:00:00,102.67,102.69,102.54,102.58,3424600001.0
2008-08-08 04:30:00,102.58,102.625,102.47,102.575,4108400002.0
2008-08-08 05:00:00,102.57,102.59,102.355,102.53,4807300003.0
2008-08-08 05:30:00,102.53,102.61,102.49,102.54,3450300001.0
2008-08-08 06:00:00,102.54,102.65,102.53,102.63,3810600000.0
2008-08-08 06:30:00,102.625,102.64,102.5,102.54,3880300001.0
2008-08-08 07:00:00,102.54,102.62,102.51,102.6,3129300000.0
2008-08-08 07:30:00,102.61,102.67,102.49,102.6,3261300001.0
2008-08-08 08:00:00,102.6,102.63,102.5,102.54,8204900007.0
2008-08-08 08:30:00,102.54,102.67,102.43,102.52,9403900001.0
2008-08-08 09:00:00,102.53,102.53,102.251,102.374,4176900001.0
2008-08-08 09:30:00,102.361,102.495,102.301,102.387,3233000000.0
2008-08-08 10:00:00,102.38,102.527,102.351,102.409,4652000000.0
2008-08-08 10:30:00,102.416,102.42,102.213,102.23,4366500000.0
2008-08-08 11:00:00,102.207,102.234,102.058,102.098,4661400000.0
2008-08-08 11:30:00,102.098,102.118,101.873,101.936,5323500000.0
2008-08-08 12:00:00,101.931,102.024,101.897,101.952,4058700000.0
2008-08-08 12:30:00,101.925,102.004,101.847,101.991,3656500000.0
2008-08-08 13:00:00,101.972,102.012,101.855,101.903,3797900000.0
2008-08-08 13:30:00,101.913,102.198,101.83,101.97,4653600000.0
2008-08-08 14:00:00,101.97,102.1,101.93,102.03,10930500000.0
2008-08-08 14:30:00,102.03,102.12,101.895,102.08,7037000002.0
2008-08-08 15:00:00,102.08,102.11,101.98,101.99,5675200000.0
2008-08-08 15:30:00,101.98,102.01,101.77,101.77,6602300000.0
2008-08-08 16:00:00,101.775,102.06,101.765,101.99,8386200000.0
2008-08-08 16:30:00,101.99,101.99,101.87,101.87,4189100000.0
2008-08-08 17:00:00,101.86,101.9,101.74,101.81,5069800000.0
2008-08-08 17:30:00,101.82,101.93,101.79,101.9,6015600000.0
2008-08-08 18:00:00,101.91,102.03,101.91,101.92,3385800000.0
2008-08-08 18:30:00,101.92,102.12,101.89,102.12,2298300000.0
2008-08-08 19:00:00,102.12,102.15,101.97,101.97,2324900000.0
2008-08-08 19:30:00,101.97,102.04,101.96,102.0,1890000000.0
2008-08-08 20:00:00,102.0,102.08,101.965,102.05,1885900000.0
2008-08-08 20:30:00,102.05,102.06,101.94,101.94,2102700000.0
2008-08-08 21:00:00,101.94,101.99,101.8,101.9,2021500000.0
2008-08-08 21:30:00,101.9,101.975,101.87,101.96,1608800000.0
2008-08-08 22:00:00,101.96,102.03,101.895,101.9,992500000.0
2008-08-08 22:30:00,101.905,101.92,101.765,101.795,1468000000.0
2008-08-10 23:00:00,101.645,101.903,101.452,101.752,908200000.0
2008-08-10 23:30:00,101.756,101.81,101.705,101.79,785400000.0
2008-08-11 00:00:00,101.79,101.83,101.695,101.79,1928200000.0
2008-08-11 00:30:00,101.79,101.8,101.61,101.66,3774199996.0
2008-08-11 01:00:00,101.66,101.67,101.51,101.55,7133600000.0
2008-08-11 01:30:00,101.55,101.55,101.08,101.18,9199199997.0
2008-08-11 02:00:00,101.18,101.55,101.17,101.525,6730700004.0
2008-08-11 02:30:00,101.53,101.65,101.395,101.63,4566900000.0
2008-08-11 03:00:00,101.63,101.815,101.56,101.67,5186400000.0
2008-08-11 03:30:00,101.68,101.725,101.575,101.66,3108600000.0
2008-08-11 04:00:00,101.66,101.66,101.53,101.585,1871500000.0
2008-08-11 04:30:00,101.59,101.65,101.575,101.64,1681400011.0
2008-08-11 05:00:00,101.645,101.69,101.58,101.685,1842100001.0
2008-08-11 05:30:00,101.69,101.715,101.595,101.66,1795100000.0
2008-08-11 06:00:00,101.665,101.69,101.58,101.605,1821799999.0
2008-08-11 06:30:00,101.61,101.895,101.595,101.76,3270000000.0
2008-08-11 07:00:00,101.765,101.81,101.69,101.755,3199700000.0
2008-08-11 07:30:00,101.75,101.83,101.59,101.62,4539700001.0
2008-08-11 08:00:00,101.62,101.73,101.56,101.67,7673599999.0
2008-08-11 08:30:00,101.67,101.78,101.51,101.73,6777199999.0
2008-08-11 09:00:00,101.72,101.72,101.571,101.65,3228600000.0
2008-08-11 09:30:00,101.667,102.01,101.649,101.94,2195200000.0
2008-08-11 10:00:00,101.95,102.16,101.91,102.1,7610400000.0
2008-08-11 10:30:00,102.1,102.17,102.02,102.09,5528700001.0
2008-08-11 11:00:00,102.1,102.13,101.96,102.01,6214400000.0
2008-08-11 11:30:00,102.02,102.02,101.87,101.88,3949800000.0
2008-08-11 12:00:00,101.88,101.89,101.8,101.82,2567100000.0
2008-08-11 12:30:00,101.81,101.84,101.74,101.77,2277100000.0
2008-08-11 13:00:00,101.77,101.85,101.73,101.74,2227600000.0
2008-08-11 13:30:00,101.74,101.81,101.66,101.69,2116900000.0
2008-08-11 14:00:00,101.69,101.72,101.66,101.69,1608900000.0
2008-08-11 14:30:00,101.69,101.7,101.38,101.43,3852800001.0
2008-08-11 15:00:00,101.43,101.7,101.39,101.69,2809200000.0
2008-08-11 15:30:00,101.69,101.83,101.68,101.77,3313500000.0
2008-08-11 16:00:00,101.77,101.86,101.73,101.82,2177300000.0
2008-08-11 16:30:00,101.82,101.84,101.71,101.74,2454300000.0
2008-08-11 17:00:00,101.74,101.8,101.71,101.75,2705100000.0
2008-08-11 17:30:00,101.75,101.81,101.63,101.64,3900200000.0
2008-08-11 18:00:00,101.63,101.68,101.56,101.63,1673000000.0
2008-08-11 18:30:00,101.63,101.72,101.58,101.66,2022300000.0
2008-08-11 19:00:00,101.66,101.71,101.51,101.55,1351100000.0
2008-08-11 19:30:00,101.55,101.59,101.41,101.49,1830300000.0
2008-08-11 20:00:00,101.5,101.53,101.4,101.4,1607000000.0
2008-08-11 20:30:00,101.4,101.43,101.22,101.34,2292600000.0
2008-08-11 21:00:00,101.34,101.36,101.235,101.29,1376900000.0
2008-08-11 21:30:00,101.275,101.35,101.23,101.32,1281800000.0
2008-08-11 22:00:00,101.3,101.33,101.18,101.23,1382200000.0
2008-08-11 22:30:00,101.23,101.38,101.215,101.33,1254700000.0
2008-08-11 23:00:00,101.29,101.335,101.245,101.27,3174900003.0
2008-08-11 23:30:00,101.27,101.33,101.26,101.3,1902700000.0
2008-08-12 00:00:00,101.3,101.32,101.225,101.29,2755500004.0
2008-08-12 00:30:00,101.29,101.31,101.21,101.235,3152100013.0
2008-08-12 01:00:00,101.25,101.33,101.21,101.27,3312700000.0
2008-08-12 01:30:00,101.27,101.4,101.265,101.39,2741000000.0
2008-08-12 02:00:00,101.39,101.445,101.375,101.38,3913700000.0
2008-08-12 02:30:00,101.375,101.42,101.335,101.335,2609900000.0
2008-08-12 03:00:00,101.34,101.385,101.04,101.12,8525900000.0
2008-08-12 03:30:00,101.12,101.205,101.055,101.18,3843600000.0
2008-08-12 04:00:00,101.17,101.25,101.13,101.19,3159300000.0
2008-08-12 04:30:00,101.185,101.23,101.155,101.22,2660400000.0
2008-08-12 05:00:00,101.215,101.23,101.16,101.19,1364700000.0
2008-08-12 05:30:00,101.19,101.21,101.17,101.2,1071400000.0
2008-08-12 06:00:00,101.205,101.25,101.175,101.22,1714800000.0
2008-08-12 06:30:00,101.22,101.26,101.195,101.23,2672000000.0
2008-08-12 07:00:00,101.23,101.235,101.16,101.18,3329000000.0
2008-08-12 07:30:00,101.175,101.21,100.865,100.94,7142000000.0
2008-08-12 08:00:00,100.94,101.06,100.83,101.045,7929000001.0
2008-08-12 08:30:00,101.055,101.32,101.035,101.15,8429500000.0
2008-08-12 09:00:00,101.155,101.16,100.94,101.13,10780400000.0
2008-08-12 09:30:00,101.14,101.19,100.97,101.14,9611400000.0
2008-08-12 10:00:00,101.14,101.16,101.04,101.075,5665300001.0
2008-08-12 10:30:00,101.08,101.09,100.92,101.0,7605300001.0
2008-08-12 11:00:00,101.0,101.27,100.99,101.245,5651700000.0
2008-08-12 11:30:00,101.24,101.27,100.98,100.98,6758500000.0
2008-08-12 12:00:00,100.98,101.16,100.975,101.09,5675100000.0
2008-08-12 12:30:00,101.085,101.13,101.015,101.05,4408800000.0
2008-08-12 13:00:00,101.05,101.1,101.01,101.02,4095000000.0
2008-08-12 13:30:00,101.02,101.145,100.99,101.135,5816400004.0
2008-08-12 14:00:00,101.145,101.22,101.035,101.035,5268800000.0
2008-08-12 14:30:00,101.03,101.24,101.025,101.215,7111300000.0
2008-08-12 15:00:00,101.21,101.31,101.18,101.2,5944500000.0
2008-08-12 15:30:00,101.2,101.25,101.085,101.09,8784600000.0
2008-08-12 16:00:00,101.09,101.14,100.92,100.97,7851700000.0
2008-08-12 16:30:00,100.97,101.09,100.905,100.915,6233200000.0
2008-08-12 17:00:00,100.915,100.93,100.77,100.795,7955400001.0
2008-08-12 17:30:00,100.79,100.92,100.755,100.89,7601000000.0
2008-08-12 18:00:00,100.89,100.94,100.76,100.77,3135100000.0
2008-08-12 18:30:00,100.77,100.79,100.695,100.74,3040600000.0
2008-08-12 19:00:00,100.725,100.86,100.725,100.78,3437600000.0
2008-08-12 19:30:00,100.78,100.84,100.76,100.82,2743900000.0
2008-08-12 20:00:00,100.81,100.84,100.66,100.71,3414800000.0
2008-08-12 20:30:00,100.705,100.76,100.62,100.625,2083600000.0
2008-08-12 21:00:00,100.62,100.65,100.485,100.6,3472600000.0
2008-08-12 21:30:00,100.6,100.65,100.53,100.59,2011100000.0
2008-08-12 22:00:00,100.585,100.62,100.57,100.61,1074700000.0
2008-08-12 22:30:00,100.6,100.64,100.51,100.55,1422400000.0
2008-08-12 23:00:00,100.55,100.55,100.445,100.54,4258400017.0
2008-08-12 23:30:00,100.54,100.6,100.45,100.56,2062100000.0
2008-08-13 00:00:00,100.56,100.66,100.53,100.535,2247200000.0
2008-08-13 00:30:00,100.52,100.59,100.47,100.55,2195000001.0
2008-08-13 01:00:00,100.55,100.6,100.52,100.53,1610200000.0
2008-08-13 01:30:00,100.53,100.58,100.42,100.45,2137899999.0
2008-08-13 02:00:00,100.465,100.465,100.36,100.42,1552500001.0
2008-08-13 02:30:00,100.42,100.51,100.265,100.29,2274000000.0
2008-08-13 03:00:00,100.29,100.36,100.195,100.23,2888300000.0
2008-08-13 03:30:00,100.24,100.29,100.085,100.19,2201799999.0
2008-08-13 04:00:00,100.19,100.19,99.79,99.79,3261067500.0
2008-08-13 04:30:00,99.79,100.085,99.77,99.935,3192700000.0
2008-08-13 05:00:00,99.93,100.105,99.91,100.085,1866100000.0
2008-08-13 05:30:00,100.085,100.255,100.04,100.21,1988300000.0
2008-08-13 06:00:00,100.21,100.325,100.2,100.27,1863100000.0
2008-08-13 06:30:00,100.265,100.275,100.195,100.24,1741300000.0
2008-08-13 07:00:00,100.24,100.33,100.12,100.295,2600300000.0
2008-08-13 07:30:00,100.3,100.3,99.995,100.175,3213300000.0
2008-08-13 08:00:00,100.18,100.32,100.09,100.255,9547500000.0
2008-08-13 08:30:00,100.255,100.27,100.065,100.19,8679199997.0
2008-08-13 09:00:00,100.19,100.44,100.17,100.4,8263300000.0
2008-08-13 09:30:00,100.4,100.41,100.18,100.22,8121500001.0
2008-08-13 10:00:00,100.22,100.22,100.02,100.08,5839756600.0
2008-08-13 10:30:00,100.08,100.24,100.07,100.15,7035200000.0
2008-08-13 11:00:00,100.15,100.335,100.11,100.33,5741500000.0
2008-08-13 11:30:00,100.33,100.33,100.06,100.12,7930100000.0
2008-08-13 12:00:00,100.12,100.16,99.97,100.0,7771600000.0
2008-08-13 12:30:00,100.0,100.01,99.865,99.88,6367400000.0
2008-08-13 13:00:00,99.87,99.95,99.8,99.9,5672100000.0
2008-08-13 13:30:00,99.89,100.08,99.89,99.97,5506200000.0
2008-08-13 14:00:00,99.98,100.07,99.92,99.95,6328000000.0
2008-08-13 14:30:00,99.97,100.1,99.93,100.04,7985299994.0
2008-08-13 15:00:00,100.04,100.07,99.91,99.93,5088900000.0
2008-08-13 15:30:00,99.93,100.05,99.83,99.86,7114700000.0
2008-08-13 16:00:00,99.85,99.92,99.72,99.83,7771000001.0
2008-08-13 16:30:00,99.83,99.96,99.79,99.83,7329400001.0
2008-08-13 17:00:00,99.83,99.95,99.83,99.93,5947600000.0
2008-08-13 17:30:00,99.93,100.14,99.92,100.14,5239500000.0
2008-08-13 18:00:00,100.14,100.43,100.12,100.41,4952100000.0
2008-08-13 18:30:00,100.41,100.48,100.26,100.47,4165900000.0
2008-08-13 19:00:00,100.47,100.72,100.445,100.61,4536100000.0
2008-08-13 19:30:00,100.61,100.99,100.61,100.81,5562100000.0
2008-08-13 20:00:00,100.81,100.87,100.71,100.87,2865900000.0
2008-08-13 20:30:00,100.87,101.02,100.84,100.9,3157700000.0
2008-08-13 21:00:00,100.9,101.0,100.88,100.97,2534400000.0
2008-08-13 21:30:00,100.975,101.02,100.84,101.02,2256100000.0
2008-08-13 22:00:00,101.015,101.03,100.925,100.93,1722600000.0
2008-08-13 22:30:00,100.93,100.99,100.88,100.91,1524400000.0
2008-08-13 23:00:00,100.9,100.94,100.68,100.935,3869799987.0
2008-08-13 23:30:00,100.935,100.96,100.835,100.86,7263500057.0
2008-08-14 00:00:00,100.85,100.89,100.77,100.8,2024300015.0
2008-08-14 00:30:00,100.78,100.81,100.64,100.7,1893200002.0
2008-08-14 01:00:00,100.695,100.74,100.455,100.59,3035300000.0
2008-08-14 01:30:00,100.59,100.61,100.41,100.53,2776500001.0
2008-08-14 02:00:00,100.53,100.835,100.51,100.675,2200900000.0
2008-08-14 02:30:00,100.67,100.775,100.64,100.72,2891500000.0
2008-08-14 03:00:00,100.72,100.74,100.58,100.61,2375700000.0
2008-08-14 03:30:00,100.61,100.61,100.445,100.58,2220800000.0
2008-08-14 04:00:00,100.58,100.72,100.57,100.67,1754100000.0
2008-08-14 04:30:00,100.67,100.71,100.615,100.68,2121000000.0
2008-08-14 05:00:00,100.68,100.695,100.58,100.58,1372900000.0
2008-08-14 05:30:00,100.58,100.76,100.55,100.75,1792300000.0
2008-08-14 06:00:00,100.75,100.78,100.64,100.68,1375700000.0
2008-08-14 06:30:00,100.67,100.69,100.59,100.63,2510400000.0
2008-08-14 07:00:00,100.64,100.69,100.59,100.65,1916300000.0
2008-08-14 07:30:00,100.64,100.68,100.55,100.59,3250700002.0
2008-08-14 08:00:00,100.6,100.86,100.59,100.69,6796900000.0
2008-08-14 08:30:00,100.7,100.85,100.66,100.665,4379600000.0
2008-08-14 09:00:00,100.66,100.74,100.48,100.64,5695800000.0
2008-08-14 09:30:00,100.64,100.89,100.64,100.8,5182800000.0
2008-08-14 10:00:00,100.8,100.955,100.8,100.9,4384000000.0
2008-08-14 10:30:00,100.9,100.92,100.79,100.82,3213700000.0
2008-08-14 11:00:00,100.82,100.88,100.74,100.79,3511700000.0
2008-08-14 11:30:00,100.79,100.9,100.76,100.87,3022000000.0
2008-08-14 12:00:00,100.86,100.95,100.83,100.84,3472900000.0
2008-08-14 12:30:00,100.84,100.85,100.75,100.815,2781500000.0
2008-08-14 13:00:00,100.815,100.94,100.79,100.86,3924200000.0
2008-08-14 13:30:00,100.86,100.9,100.76,100.8,3927200000.0
2008-08-14 14:00:00,100.8,100.83,100.69,100.74,4801400000.0
2008-08-14 14:30:00,100.735,100.95,100.71,100.72,8066300003.0
2008-08-14 15:00:00,100.72,100.81,100.69,100.75,5097500001.0
2008-08-14 15:30:00,100.75,100.78,100.54,100.59,6917099999.0
2008-08-14 16:00:00,100.59,100.67,100.56,100.67,5942700000.0
2008-08-14 16:30:00,100.67,100.78,100.665,100.73,4958500000.0
2008-08-14 17:00:00,100.73,100.78,100.58,100.6,4720100000.0
2008-08-14 17:30:00,100.6,100.625,100.5,100.57,4287700000.0
2008-08-14 18:00:00,100.57,100.62,100.29,100.295,5576600001.0
2008-08-14 18:30:00,100.27,100.33,100.1,100.27,5011200001.0
2008-08-14 19:00:00,100.27,100.35,100.255,100.29,2877700000.0
2008-08-14 19:30:00,100.29,100.3,100.2,100.27,1620200000.0
2008-08-14 20:00:00,100.27,100.38,100.22,100.33,1919100000.0
2008-08-14 20:30:00,100.33,100.37,100.3,100.32,2036900000.0
2008-08-14 21:00:00,100.32,100.34,100.09,100.12,1903499999.0
2008-08-14 21:30:00,100.12,100.25,100.085,100.16,1745300000.0
2008-08-14 22:00:00,100.17,100.33,100.16,100.275,1309800000.0
2008-08-14 22:30:00,100.27,100.42,100.195,100.41,1986900000.0
2008-08-14 23:00:00,100.41,100.41,100.26,100.29,3048599989.0
2008-08-14 23:30:00,100.29,100.33,100.215,100.3,12445399921.0
2008-08-15 00:00:00,100.26,100.36,100.25,100.33,6425399988.0
2008-08-15 00:30:00,100.275,100.32,100.11,100.12,4187099935.0
2008-08-15 01:00:00,100.12,100.25,100.035,100.11,10041999941.0
2008-08-15 01:30:00,100.11,100.22,100.09,100.1,4224599969.0
2008-08-15 02:00:00,100.09,100.22,100.015,100.04,4594200001.0
2008-08-15 02:30:00,100.04,100.21,100.03,100.19,3531600000.0
2008-08-15 03:00:00,100.185,100.25,100.15,100.24,3394900000.0
2008-08-15 03:30:00,100.24,100.59,100.235,100.46,2952500000.0
2008-08-15 04:00:00,100.46,100.53,100.35,100.53,2493900000.0
2008-08-15 04:30:00,100.52,100.52,100.375,100.39,3110000000.0
2008-08-15 05:00:00,100.39,100.46,100.36,100.43,2347700000.0
2008-08-15 05:30:00,100.43,100.435,100.365,100.37,2205400000.0
2008-08-15 06:00:00,100.37,100.41,100.335,100.345,1837800000.0
2008-08-15 06:30:00,100.35,100.43,100.325,100.37,2302600000.0
2008-08-15 07:00:00,100.37,100.54,100.36,100.47,4113200000.0
2008-08-15 07:30:00,100.47,100.51,100.41,100.48,3670700000.0
2008-08-15 08:00:00,100.48,100.5,100.265,100.3,7715800000.0
2008-08-15 08:30:00,100.3,100.42,100.28,100.39,5851500000.0
2008-08-15 09:00:00,100.39,100.51,100.38,100.43,5469400000.0
2008-08-15 09:30:00,100.43,100.48,100.35,100.48,6258400000.0
2008-08-15 10:00:00,100.48,100.58,100.33,100.54,5265300000.0
2008-08-15 10:30:00,100.55,100.635,100.44,100.5,4811000000.0
2008-08-15 11:00:00,100.5,100.61,100.455,100.59,3408300000.0
2008-08-15 11:30:00,100.59,100.64,100.51,100.63,3719100000.0
2008-08-15 12:00:00,100.63,100.67,100.55,100.61,3346900000.0
2008-08-15 12:30:00,100.61,100.655,100.585,100.61,3529700000.0
2008-08-15 13:00:00,100.605,100.73,100.605,100.67,3305200000.0
2008-08-15 13:30:00,100.67,100.76,100.67,100.7,4010800000.0
2008-08-15 14:00:00,100.7,100.76,100.66,100.68,4041300001.0
2008-08-15 14:30:00,100.68,100.885,100.675,100.81,5167400000.0
2008-08-15 15:00:00,100.815,100.87,100.745,100.85,5148200000.0
2008-08-15 15:30:00,100.85,100.88,100.535,100.56,8579799997.0
2008-08-15 16:00:00,100.55,100.73,100.435,100.73,5919400000.0
2008-08-15 16:30:00,100.73,100.79,100.61,100.76,4966800000.0
2008-08-15 17:00:00,100.75,100.76,100.53,100.66,4103500000.0
2008-08-15 17:30:00,100.67,100.79,100.62,100.79,4668300000.0
2008-08-15 18:00:00,100.785,100.8,100.66,100.72,2487600000.0
2008-08-15 18:30:00,100.72,100.73,100.62,100.66,1832700000.0
2008-08-15 19:00:00,100.67,100.67,100.59,100.63,1341200000.0
2008-08-15 19:30:00,100.62,100.69,100.59,100.64,1855300000.0
2008-08-15 20:00:00,100.64,100.7,100.61,100.69,1617900000.0
2008-08-15 20:30:00,100.69,100.74,100.65,100.7,1560700000.0
2008-08-15 21:00:00,100.7,100.8,100.69,100.77,858800000.0
2008-08-15 21:30:00,100.77,100.78,100.7,100.72,1531100000.0
2008-08-15 22:00:00,100.72,100.76,100.68,100.75,1270800000.0
2008-08-15 22:30:00,100.75,100.825,100.75,100.8,657900000.0
2008-08-17 23:00:00,100.72,100.756,100.69,100.74,4575200000.0
2008-08-17 23:30:00,100.74,100.77,100.68,100.69,6676999902.0
2008-08-18 00:00:00,100.69,100.76,100.625,100.7,4696100001.0
2008-08-18 00:30:00,100.645,100.72,100.64,100.69,2549099989.0
2008-08-18 01:00:00,100.68,100.68,100.54,100.57,1768300010.0
2008-08-18 01:30:00,100.59,100.73,100.576,100.62,1190200001.0
2008-08-18 02:00:00,100.62,100.63,100.43,100.6,8385599955.0
2008-08-18 02:30:00,100.61,100.795,100.61,100.78,2208600001.0
2008-08-18 03:00:00,100.775,100.88,100.74,100.84,2270800001.0
2008-08-18 03:30:00,100.84,100.85,100.765,100.81,1131200001.0
2008-08-18 04:00:00,100.81,100.82,100.75,100.77,1322400000.0
2008-08-18 04:30:00,100.765,100.79,100.656,100.695,1594799998.0
2008-08-18 05:00:00,100.7,100.79,100.675,100.78,2307900000.0
2008-08-18 05:30:00,100.78,100.925,100.78,100.82,3123500000.0
2008-08-18 06:00:00,100.82,100.9,100.785,100.82,2837200003.0
2008-08-18 06:30:00,100.82,100.87,100.77,100.82,1453300000.0
2008-08-18 07:00:00,100.82,100.82,100.665,100.75,1457600000.0
2008-08-18 07:30:00,100.75,100.77,100.67,100.75,1047800000.0
2008-08-18 08:00:00,100.75,100.82,100.68,100.74,4628000000.0
2008-08-18 08:30:00,100.73,100.81,100.62,100.77,4051700000.0
2008-08-18 09:00:00,100.77,100.77,100.59,100.68,4617700000.0
2008-08-18 09:30:00,100.68,100.715,100.645,100.69,3854900000.0
2008-08-18 10:00:00,100.69,100.72,100.5,100.5,6203590000.0
2008-08-18 10:30:00,100.5,100.66,100.45,100.65,5307300000.0
2008-08-18 11:00:00,100.645,100.66,100.555,100.625,5104300000.0
2008-08-18 11:30:00,100.625,100.64,100.54,100.55,5102900000.0
2008-08-18 12:00:00,100.55,100.58,100.46,100.5,5407599999.0
2008-08-18 12:30:00,100.5,100.53,100.37,100.39,6129800000.0
2008-08-18 13:00:00,100.38,100.415,100.31,100.4,4078800000.0
2008-08-18 13:30:00,100.4,100.46,100.27,100.34,3512600000.0
2008-08-18 14:00:00,100.33,100.47,100.29,100.47,5900900000.0
2008-08-18 14:30:00,100.46,100.5,100.27,100.33,3270600000.0
2008-08-18 15:00:00,100.33,100.43,100.29,100.36,4524700000.0
2008-08-18 15:30:00,100.36,100.48,100.34,100.34,5894400000.0
2008-08-18 16:00:00,100.34,100.36,100.16,100.18,5427900000.0
2008-08-18 16:30:00,100.17,100.32,100.16,100.31,4524400000.0
2008-08-18 17:00:00,100.32,100.4,100.28,100.37,3554700000.0
2008-08-18 17:30:00,100.37,100.46,100.34,100.43,3296900000.0
2008-08-18 18:00:00,100.42,100.63,100.4,100.51,3424699999.0
2008-08-18 18:30:00,100.52,100.575,100.45,100.45,2756600000.0
2008-08-18 19:00:00,100.46,100.49,100.4,100.43,2178600000.0
2008-08-18 19:30:00,100.43,100.47,100.36,100.43,2010099999.0
2008-08-18 20:00:00,100.43,100.44,100.37,100.41,2973000000.0
2008-08-18 20:30:00,100.41,100.44,100.35,100.37,2707500000.0
2008-08-18 21:00:00,100.37,100.43,100.29,100.35,2058700000.0
2008-08-18 21:30:00,100.35,100.36,100.215,100.28,1908500000.0
2008-08-18 22:00:00,100.28,100.285,100.23,100.265,1280500000.0
2008-08-18 22:30:00,100.265,100.37,100.265,100.34,1329400000.0
2008-08-18 23:00:00,100.34,100.34,100.235,100.33,3737400008.0
2008-08-18 23:30:00,100.33,100.33,100.215,100.27,1377000000.0
2008-08-19 00:00:00,100.27,100.33,100.22,100.27,1447099999.0
2008-08-19 00:30:00,100.27,100.31,100.23,100.3,2324800000.0
2008-08-19 01:00:00,100.29,100.31,100.23,100.29,981200000.0
2008-08-19 01:30:00,100.29,100.365,100.29,100.35,1343700000.0
2008-08-19 02:00:00,100.35,100.36,100.18,100.19,1643200000.0
2008-08-19 02:30:00,100.2,100.23,100.035,100.05,2719800000.0
2008-08-19 03:00:00,100.05,100.1,99.89,100.0,2849600000.0
2008-08-19 03:30:00,100.0,100.07,99.955,100.025,1469900000.0
2008-08-19 04:00:00,100.03,100.08,99.99,100.055,887900000.0
2008-08-19 04:30:00,100.05,100.105,100.025,100.06,845700000.0
2008-08-19 05:00:00,100.065,100.09,100.025,100.07,652500000.0
2008-08-19 05:30:00,100.07,100.09,100.03,100.06,973500000.0
2008-08-19 06:00:00,100.06,100.095,100.03,100.075,1459200000.0
2008-08-19 06:30:00,100.075,100.16,100.06,100.13,1666300000.0
2008-08-19 07:00:00,100.135,100.195,100.065,100.09,1777800000.0
2008-08-19 07:30:00,100.095,100.16,100.045,100.075,2075400001.0
2008-08-19 08:00:00,100.08,100.2,99.98,100.0,8126600000.0
2008-08-19 08:30:00,100.0,100.04,99.89,99.99,9533300000.0
2008-08-19 09:00:00,99.985,100.04,99.875,99.975,9810600000.0
2008-08-19 09:30:00,99.975,100.1,99.965,100.07,6545800000.0
2008-08-19 10:00:00,100.07,100.14,99.985,100.02,8793900000.0
2008-08-19 10:30:00,100.02,100.13,99.995,100.09,5621000000.0
2008-08-19 11:00:00,100.095,100.17,99.95,100.01,7206100001.0
2008-08-19 11:30:00,100.0,100.1,99.96,100.07,4531900000.0
2008-08-19 12:00:00,100.07,100.115,99.975,100.04,5370400000.0
2008-08-19 12:30:00,100.04,100.15,100.02,100.09,6286000000.0
2008-08-19 13:00:00,100.085,100.11,99.98,100.03,5412300000.0
2008-08-19 13:30:00,100.04,100.045,99.97,100.01,5609600000.0
2008-08-19 14:00:00,100.01,100.09,99.965,99.965,4765800000.0
2008-08-19 14:30:00,99.965,100.005,99.885,99.91,7235400000.0
2008-08-19 15:00:00,99.915,100.06,99.89,100.04,6356800000.0
2008-08-19 15:30:00,100.04,100.07,99.94,99.96,8112800000.0
2008-08-19 16:00:00,99.96,100.065,99.937,100.04,5561400000.0
2008-08-19 16:30:00,100.04,100.16,100.01,100.13,6310299999.0
2008-08-19 17:00:00,100.14,100.28,100.065,100.26,7343400000.0
2008-08-19 17:30:00,100.26,100.38,100.21,100.36,5212300000.0
2008-08-19 18:00:00,100.36,100.535,100.3,100.5,5989600000.0
2008-08-19 18:30:00,100.5,100.58,100.45,100.55,4620700000.0
2008-08-19 19:00:00,100.55,100.63,100.495,100.53,4565000000.0
2008-08-19 19:30:00,100.53,100.565,100.455,100.48,3087700000.0
2008-08-19 20:00:00,100.48,100.52,100.445,100.46,2908100000.0
2008-08-19 20:30:00,100.46,100.53,100.435,100.49,2369300000.0
2008-08-19 21:00:00,100.5,100.57,100.48,100.53,2153300000.0
2008-08-19 21:30:00,100.53,100.63,100.485,100.54,2257000000.0
2008-08-19 22:00:00,100.54,100.54,100.485,100.5,1671000000.0
2008-08-19 22:30:00,100.5,100.51,100.45,100.46,859100000.0
2008-08-19 23:00:00,100.455,100.645,100.365,100.565,8276799976.0
2008-08-19 23:30:00,100.56,100.56,100.385,100.46,5133400016.0
2008-08-20 00:00:00,100.455,100.54,100.42,100.43,3666500002.0
2008-08-20 00:30:00,100.43,100.5,100.4,100.47,1562199995.0
2008-08-20 01:00:00,100.485,100.56,100.47,100.5,1149500000.0
2008-08-20 01:30:00,100.49,100.6,100.47,100.51,1691400000.0
2008-08-20 02:00:00,100.51,100.595,100.46,100.58,2061500000.0
2008-08-20 02:30:00,100.585,100.625,100.54,100.59,1619400000.0
2008-08-20 03:00:00,100.585,100.6,100.5,100.57,1466800000.0
2008-08-20 03:30:00,100.57,100.58,100.48,100.54,849300000.0
2008-08-20 04:00:00,100.54,100.565,100.485,100.54,1150400000.0
2008-08-20 04:30:00,100.545,100.585,100.51,100.53,910400000.0
2008-08-20 05:00:00,100.535,100.56,100.505,100.555,606900000.0
2008-08-20 05:30:00,100.545,100.595,100.51,100.55,953700000.0
2008-08-20 06:00:00,100.545,100.56,100.49,100.53,864300000.0
2008-08-20 06:30:00,100.53,100.58,100.5,100.53,1338200000.0
2008-08-20 07:00:00,100.53,100.53,100.44,100.475,1545600000.0
2008-08-20 07:30:00,100.475,100.53,100.435,100.51,3677700000.0
2008-08-20 08:00:00,100.51,100.59,100.485,100.485,7452900000.0
2008-08-20 08:30:00,100.48,100.58,100.455,100.5,8224100000.0
2008-08-20 09:00:00,100.5,100.52,100.39,100.42,7402600000.0
2008-08-20 09:30:00,100.42,100.61,100.42,100.59,5474100000.0
2008-08-20 10:00:00,100.605,100.61,100.48,100.48,6677300000.0
2008-08-20 10:30:00,100.48,100.56,100.39,100.4,7040599999.0
2008-08-20 11:00:00,100.4,100.42,100.235,100.24,6835799999.0
2008-08-20 11:30:00,100.24,100.3,100.12,100.14,7181700001.0
2008-08-20 12:00:00,100.15,100.19,100.05,100.16,5725900000.0
2008-08-20 12:30:00,100.16,100.19,100.12,100.15,4045399998.0
2008-08-20 13:00:00,100.14,100.18,100.09,100.12,4138500000.0
2008-08-20 13:30:00,100.13,100.18,100.055,100.16,4271900000.0
2008-08-20 14:00:00,100.15,100.28,100.15,100.22,4670400000.0
2008-08-20 14:30:00,100.22,100.28,100.16,100.19,5917500000.0
2008-08-20 15:00:00,100.19,100.28,100.17,100.25,4715400000.0
2008-08-20 15:30:00,100.25,100.31,100.14,100.17,7592200000.0
2008-08-20 16:00:00,100.17,100.27,100.13,100.16,8619499999.0
2008-08-20 16:30:00,100.16,100.25,100.1,100.11,7435699998.0
2008-08-20 17:00:00,100.11,100.14,99.695,99.7,7483400006.0
2008-08-20 17:30:00,99.71,99.93,99.69,99.89,5328300000.0
2008-08-20 18:00:00,99.89,99.94,99.82,99.91,2946900000.0
2008-08-20 18:30:00,99.91,99.945,99.81,99.84,3265000000.0
2008-08-20 19:00:00,99.84,99.91,99.78,99.89,2857400000.0
2008-08-20 19:30:00,99.89,99.9,99.83,99.88,1806500000.0
2008-08-20 20:00:00,99.875,99.91,99.75,99.81,3739199999.0
2008-08-20 20:30:00,99.81,99.9,99.79,99.88,2684500001.0
2008-08-20 21:00:00,99.88,99.93,99.84,99.9,1968200000.0
2008-08-20 21:30:00,99.9,99.995,99.86,99.89,1864700000.0
2008-08-20 22:00:00,99.89,99.94,99.865,99.92,864200000.0
2008-08-20 22:30:00,99.92,100.005,99.91,99.96,901700000.0
2008-08-20 23:00:00,99.96,99.96,99.815,99.855,3878399991.0
2008-08-20 23:30:00,99.85,99.97,99.808,99.96,2007199995.0
2008-08-21 00:00:00,99.97,99.97,99.82,99.86,901900000.0
2008-08-21 00:30:00,99.85,99.875,99.81,99.86,3135199990.0
2008-08-21 01:00:00,99.86,99.95,99.81,99.91,2837000003.0
2008-08-21 01:30:00,99.92,99.94,99.86,99.89,1605900000.0
2008-08-21 02:00:00,99.9,99.935,99.815,99.91,2076300000.0
2008-08-21 02:30:00,99.91,100.07,99.89,100.03,1813500000.0
2008-08-21 03:00:00,100.035,100.035,99.92,99.97,1755800000.0
2008-08-21 03:30:00,99.97,100.01,99.905,99.975,1478200000.0
2008-08-21 04:00:00,99.97,100.1,99.945,100.06,1903600000.0
2008-08-21 04:30:00,100.06,100.06,99.96,99.995,1346500000.0
2008-08-21 05:00:00,99.995,100.035,99.965,99.98,807100000.0
2008-08-21 05:30:00,99.98,100.02,99.88,99.88,1490100000.0
2008-08-21 06:00:00,99.89,99.95,99.855,99.89,1652800000.0
2008-08-21 06:30:00,99.89,99.955,99.87,99.9,1420400000.0
2008-08-21 07:00:00,99.9,99.92,99.48,99.62,3208099999.0
2008-08-21 07:30:00,99.62,99.67,99.47,99.54,4880699999.0
2008-08-21 08:00:00,99.54,99.65,99.435,99.49,5885100001.0
2008-08-21 08:30:00,99.49,99.64,99.43,99.54,7580700000.0
2008-08-21 09:00:00,99.54,99.67,99.48,99.64,8698700000.0
2008-08-21 09:30:00,99.65,99.66,99.47,99.53,7028200000.0
2008-08-21 10:00:00,99.54,99.59,99.425,99.46,5625604501.0
2008-08-21 10:30:00,99.46,99.48,99.29,99.35,7138200000.0
2008-08-21 11:00:00,99.35,99.41,99.29,99.39,8437400000.0
2008-08-21 11:30:00,99.39,99.44,99.2,99.24,6574800000.0
2008-08-21 12:00:00,99.24,99.32,99.22,99.29,5167300000.0
2008-08-21 12:30:00,99.29,99.31,99.175,99.19,7751900000.0
2008-08-21 13:00:00,99.19,99.3,99.16,99.185,7776900000.0
2008-08-21 13:30:00,99.185,99.22,99.085,99.17,11787900000.0
2008-08-21 14:00:00,99.17,99.17,99.055,99.095,11942800000.0
2008-08-21 14:30:00,99.085,99.33,99.035,99.285,12221499998.0
2008-08-21 15:00:00,99.285,99.565,99.275,99.565,11355300000.0
2008-08-21 15:30:00,99.57,99.7,99.5,99.645,12458000001.0
2008-08-21 16:00:00,99.64,99.73,99.51,99.66,12845500003.0
2008-08-21 16:30:00,99.67,99.755,99.555,99.68,11360000000.0
2008-08-21 17:00:00,99.675,99.805,99.665,99.705,11990300004.0
2008-08-21 17:30:00,99.705,99.79,99.695,99.735,9171000000.0
2008-08-21 18:00:00,99.74,99.795,99.705,99.73,8098600000.0
2008-08-21 18:30:00,99.74,99.79,99.725,99.765,5094600000.0
2008-08-21 19:00:00,99.765,99.81,99.725,99.755,6621600000.0
2008-08-21 19:30:00,99.755,99.775,99.705,99.755,3136700000.0
2008-08-21 20:00:00,99.755,99.86,99.745,99.85,5391500000.0
2008-08-21 20:30:00,99.85,99.96,99.825,99.835,5386600000.0
2008-08-21 21:00:00,99.835,99.875,99.785,99.785,3048500000.0
2008-08-21 21:30:00,99.785,99.855,99.745,99.845,3121000000.0
2008-08-21 22:00:00,99.845,99.87,99.775,99.81,2373900000.0
2008-08-21 22:30:00,99.825,99.865,99.79,99.855,2263300000.0
2008-08-21 23:00:00,99.85,99.86,99.72,99.825,6575599821.0
2008-08-21 23:30:00,99.825,99.86,99.745,99.795,1833399979.0
2008-08-22 00:00:00,99.82,99.87,99.755,99.78,1402799999.0
2008-08-22 00:30:00,99.78,99.83,99.74,99.78,1945300002.0
2008-08-22 01:00:00,99.77,99.8,99.705,99.75,1342099999.0
2008-08-22 01:30:00,99.735,99.77,99.715,99.73,833200000.0
2008-08-22 02:00:00,99.73,99.84,99.73,99.82,1412400000.0
2008-08-22 02:30:00,99.82,99.88,99.8,99.805,2768900002.0
2008-08-22 03:00:00,99.8,99.83,99.76,99.79,2329800000.0
2008-08-22 03:30:00,99.78,99.81,99.76,99.78,1878800000.0
2008-08-22 04:00:00,99.77,99.825,99.765,99.795,1075500000.0
2008-08-22 04:30:00,99.8,99.975,99.8,99.975,1098100000.0
2008-08-22 05:00:00,99.98,100.145,99.95,100.06,2365600000.0
2008-08-22 05:30:00,100.06,100.075,99.98,100.0,1314400000.0
2008-08-22 06:00:00,100.0,100.135,99.975,100.095,1217100000.0
2008-08-22 06:30:00,100.09,100.11,100.0,100.045,815800000.0
2008-08-22 07:00:00,100.05,100.12,100.04,100.06,955900000.0
2008-08-22 07:30:00,100.06,100.125,100.015,100.08,1445500000.0
2008-08-22 08:00:00,100.07,100.145,100.02,100.12,2144800000.0
2008-08-22 08:30:00,100.11,100.285,100.08,100.22,2954900000.0
2008-08-22 09:00:00,100.22,100.3,100.195,100.275,8868300000.0
2008-08-22 09:30:00,100.275,100.28,100.055,100.1,13914700000.0
2008-08-22 10:00:00,100.1,100.12,100.005,100.05,10238900001.0
2008-08-22 10:30:00,100.055,100.06,99.895,99.96,9424180000.0
2008-08-22 11:00:00,99.96,99.995,99.885,99.94,9948700000.0
2008-08-22 11:30:00,99.93,100.005,99.905,99.945,6806700000.0
2008-08-22 12:00:00,99.945,100.045,99.895,100.025,11133600000.0
2008-08-22 12:30:00,100.02,100.075,99.995,100.06,6674200000.0
2008-08-22 13:00:00,100.06,100.215,100.04,100.17,9435600002.0
2008-08-22 13:30:00,100.17,100.31,100.085,100.235,15298900001.0
2008-08-22 14:00:00,100.235,100.26,100.095,100.195,12597700000.0
2008-08-22 14:30:00,100.2,100.29,100.175,100.26,9029500000.0
2008-08-22 15:00:00,100.26,100.41,100.255,100.385,11285500000.0
2008-08-22 15:30:00,100.39,100.42,100.345,100.38,11513000000.0
2008-08-22 16:00:00,100.38,100.45,100.275,100.28,11560600000.0
2008-08-22 16:30:00,100.29,100.33,100.25,100.28,7182899999.0
2008-08-22 17:00:00,100.28,100.28,100.1,100.11,6278500000.0
2008-08-22 17:30:00,100.11,100.19,100.05,100.16,5269200000.0
2008-08-22 18:00:00,100.16,100.215,100.11,100.115,3282500000.0
2008-08-22 18:30:00,100.115,100.18,100.115,100.15,3045600000.0
2008-08-22 19:00:00,100.15,100.17,100.05,100.125,2848800000.0
2008-08-22 19:30:00,100.13,100.19,100.11,100.11,2085500000.0
2008-08-22 20:00:00,100.11,100.16,100.02,100.06,2252500000.0
2008-08-22 20:30:00,100.06,100.165,100.03,100.16,1751700000.0
2008-08-22 21:00:00,100.16,100.16,100.05,100.115,1759200000.0
2008-08-22 21:30:00,100.12,100.19,100.09,100.14,1992200000.0
2008-08-22 22:00:00,100.14,100.19,100.1,100.185,1033600000.0
2008-08-22 22:30:00,100.185,100.215,100.055,100.19,889400001.0
2008-08-24 23:00:00,100.141,100.17,100.005,100.11,3894900000.0
2008-08-24 23:30:00,100.11,100.135,100.025,100.12,6632200012.0
2008-08-25 00:00:00,100.12,100.15,100.064,100.07,9586300052.0
2008-08-25 00:30:00,100.09,100.11,100.025,100.06,1027500000.0
2008-08-25 01:00:00,100.05,100.16,100.01,100.135,1354700000.0
2008-08-25 01:30:00,100.135,100.16,100.065,100.09,1725700000.0
2008-08-25 02:00:00,100.1,100.135,99.925,99.97,4628200000.0
2008-08-25 02:30:00,99.97,100.1,99.875,100.095,4559900000.0
2008-08-25 03:00:00,100.09,100.12,100.0,100.02,3133000000.0
2008-08-25 03:30:00,100.02,100.09,99.95,100.06,3261900000.0
2008-08-25 04:00:00,100.06,100.105,100.03,100.09,1389200000.0
2008-08-25 04:30:00,100.09,100.13,100.08,100.1,1147600000.0
2008-08-25 05:00:00,100.105,100.12,100.07,100.07,1659800000.0
2008-08-25 05:30:00,100.07,100.08,99.925,99.98,2226599999.0
2008-08-25 06:00:00,99.99,100.02,99.95,99.965,2139400000.0
2008-08-25 06:30:00,99.96,100.0,99.83,99.995,3109600002.0
2008-08-25 07:00:00,99.995,100.03,99.86,99.87,3489100000.0
2008-08-25 07:30:00,99.87,99.985,99.82,99.98,3747100000.0
2008-08-25 08:00:00,99.98,99.985,99.905,99.93,4781200002.0
2008-08-25 08:30:00,99.92,100.01,99.86,99.93,3543100000.0
2008-08-25 09:00:00,99.93,100.0,99.85,99.94,4348300000.0
2008-08-25 09:30:00,99.94,100.03,99.9,100.02,2748900000.0
2008-08-25 10:00:00,100.02,100.06,99.96,100.04,2533000000.0
2008-08-25 10:30:00,100.04,100.05,99.94,100.03,2294500000.0
2008-08-25 11:00:00,100.04,100.08,100.0,100.02,1809500000.0
2008-08-25 11:30:00,100.02,100.13,100.0,100.07,2642000000.0
2008-08-25 12:00:00,100.08,100.14,100.025,100.04,2644300000.0
2008-08-25 12:30:00,100.04,100.08,99.99,100.02,2602800000.0
2008-08-25 13:00:00,100.02,100.07,99.985,100.02,2507000000.0
2008-08-25 13:30:00,100.02,100.08,99.98,100.06,1549900000.0
2008-08-25 14:00:00,100.06,100.13,100.04,100.07,3321200000.0
2008-08-25 14:30:00,100.075,100.13,99.99,100.06,3849100000.0
2008-08-25 15:00:00,100.06,100.07,99.955,100.0,3204400000.0
2008-08-25 15:30:00,100.0,100.221,99.965,100.195,4905400000.0
2008-08-25 16:00:00,100.195,100.26,100.105,100.12,4858800000.0
2008-08-25 16:30:00,100.12,100.13,100.0,100.01,2943600000.0
2008-08-25 17:00:00,100.02,100.02,99.94,99.97,3313200000.0
2008-08-25 17:30:00,99.97,99.99,99.82,99.84,3995100000.0
2008-08-25 18:00:00,99.84,99.85,99.74,99.74,4103100000.0
2008-08-25 18:30:00,99.75,99.87,99.72,99.74,2814900000.0
2008-08-25 19:00:00,99.75,99.83,99.73,99.78,2933400000.0
2008-08-25 19:30:00,99.77,99.81,99.72,99.76,2389900000.0
2008-08-25 20:00:00,99.76,99.82,99.74,99.81,2539000000.0
2008-08-25 20:30:00,99.81,99.82,99.73,99.73,1904900000.0
2008-08-25 21:00:00,99.73,99.79,99.7,99.76,1175000000.0
2008-08-25 21:30:00,99.77,99.79,99.71,99.75,1202500000.0
2008-08-25 22:00:00,99.745,99.76,99.7,99.72,966100000.0
2008-08-25 22:30:00,99.72,99.77,99.62,99.73,1395400000.0
2008-08-25 23:00:00,99.725,99.77,99.675,99.76,2500400016.0
2008-08-25 23:30:00,99.76,99.79,99.705,99.74,3504600034.0
2008-08-26 00:00:00,99.73,99.81,99.73,99.77,2435399992.0
2008-08-26 00:30:00,99.78,99.78,99.645,99.715,1841299978.0
2008-08-26 01:00:00,99.705,99.73,99.605,99.66,1603999993.0
2008-08-26 01:30:00,99.66,99.66,99.5,99.63,1210900000.0
2008-08-26 02:00:00,99.63,99.67,99.5,99.55,1473600002.0
2008-08-26 02:30:00,99.55,99.66,99.51,99.56,1661300000.0
2008-08-26 03:00:00,99.56,99.61,99.53,99.6,1350300000.0
2008-08-26 03:30:00,99.61,99.645,99.54,99.62,926800000.0
2008-08-26 04:00:00,99.62,99.735,99.595,99.665,1309400000.0
2008-08-26 04:30:00,99.67,99.67,99.6,99.64,803500000.0
2008-08-26 05:00:00,99.64,99.715,99.625,99.68,770200000.0
2008-08-26 05:30:00,99.68,99.745,99.63,99.675,823900000.0
2008-08-26 06:00:00,99.68,99.78,99.665,99.72,1843500000.0
2008-08-26 06:30:00,99.72,99.78,99.67,99.775,1232500000.0
2008-08-26 07:00:00,99.78,99.795,99.73,99.78,1575800000.0
2008-08-26 07:30:00,99.775,99.78,99.685,99.745,2815800000.0
2008-08-26 08:00:00,99.74,99.745,99.515,99.59,4650900000.0
2008-08-26 08:30:00,99.58,99.69,99.54,99.68,4047200000.0
2008-08-26 09:00:00,99.68,99.7,99.48,99.61,5324900000.0
2008-08-26 09:30:00,99.61,99.845,99.605,99.83,4809000000.0
2008-08-26 10:00:00,99.825,99.85,99.27,99.33,7240900001.0
2008-08-26 10:30:00,99.34,99.39,99.18,99.19,5150800000.0
2008-08-26 11:00:00,99.19,99.21,99.03,99.17,4916700000.0
2008-08-26 11:30:00,99.18,99.21,99.05,99.1,4949100000.0
2008-08-26 12:00:00,99.1,99.25,99.09,99.15,4417600000.0
2008-08-26 12:30:00,99.15,99.22,99.12,99.135,3981099998.0
2008-08-26 13:00:00,99.115,99.29,99.075,99.29,4273300001.0
2008-08-26 13:30:00,99.28,99.3,99.19,99.23,3452800000.0
2008-08-26 14:00:00,99.23,99.33,99.11,99.12,5158100000.0
2008-08-26 14:30:00,99.13,99.435,99.11,99.355,4852200000.0
2008-08-26 15:00:00,99.35,99.43,99.13,99.33,6853999996.0
2008-08-26 15:30:00,99.32,99.43,99.23,99.41,7171700000.0
2008-08-26 16:00:00,99.42,99.7,99.37,99.63,8302700000.0
2008-08-26 16:30:00,99.63,99.8,99.62,99.78,9220200000.0
2008-08-26 17:00:00,99.765,99.92,99.71,99.87,6786000000.0
2008-08-26 17:30:00,99.87,99.875,99.75,99.805,5794400000.0
2008-08-26 18:00:00,99.8,99.84,99.64,99.7,5236400000.0
2008-08-26 18:30:00,99.7,99.74,99.59,99.71,4224400000.0
2008-08-26 19:00:00,99.7,99.76,99.67,99.72,3458300000.0
2008-08-26 19:30:00,99.72,99.77,99.635,99.675,2876800000.0
2008-08-26 20:00:00,99.675,99.7,99.59,99.61,3658100000.0
2008-08-26 20:30:00,99.6,99.72,99.58,99.66,2011900000.0
2008-08-26 21:00:00,99.66,99.73,99.62,99.63,1617300000.0
2008-08-26 21:30:00,99.63,99.71,99.61,99.68,1507100000.0
2008-08-26 22:00:00,99.67,99.745,99.647,99.735,1084300000.0
2008-08-26 22:30:00,99.74,99.76,99.64,99.675,915400000.0
2008-08-26 23:00:00,99.685,99.695,99.595,99.68,2202100003.0
2008-08-26 23:30:00,99.68,99.69,99.605,99.64,3552000011.0
2008-08-27 00:00:00,99.63,99.71,99.6,99.63,2536699998.0
2008-08-27 00:30:00,99.63,99.65,99.6,99.6,2247600000.0
2008-08-27 01:00:00,99.6,99.63,99.53,99.6,1706400000.0
2008-08-27 01:30:00,99.59,99.62,99.55,99.58,703600002.0
2008-08-27 02:00:00,99.57,99.75,99.57,99.65,3064200000.0
2008-08-27 02:30:00,99.65,99.75,99.61,99.62,3313299998.0
2008-08-27 03:00:00,99.62,99.715,99.58,99.625,2503700000.0
2008-08-27 03:30:00,99.62,99.665,99.61,99.63,1248200000.0
2008-08-27 04:00:00,99.63,99.68,99.61,99.65,983600000.0
2008-08-27 04:30:00,99.65,99.675,99.51,99.54,1304100000.0
2008-08-27 05:00:00,99.54,99.65,99.52,99.59,1262899999.0
2008-08-27 05:30:00,99.59,99.68,99.535,99.61,1748600000.0
2008-08-27 06:00:00,99.61,99.64,99.5,99.51,1056700000.0
2008-08-27 06:30:00,99.52,99.565,99.43,99.5,1637300000.0
2008-08-27 07:00:00,99.5,99.565,99.48,99.55,1189800000.0
2008-08-27 07:30:00,99.55,99.58,99.41,99.425,1940900000.0
2008-08-27 08:00:00,99.425,99.625,99.415,99.54,4414900000.0
2008-08-27 08:30:00,99.54,99.575,99.47,99.5,7111900000.0
2008-08-27 09:00:00,99.49,99.6,99.44,99.6,7475500001.0
2008-08-27 09:30:00,99.59,99.695,99.49,99.52,8322900000.0
2008-08-27 10:00:00,99.53,99.55,99.345,99.425,7041800000.0
2008-08-27 10:30:00,99.435,99.44,99.335,99.4,6399400000.0
2008-08-27 11:00:00,99.39,99.48,99.345,99.46,4402400000.0
2008-08-27 11:30:00,99.46,99.46,99.33,99.42,3306300000.0
2008-08-27 12:00:00,99.42,99.56,99.365,99.52,4213300000.0
2008-08-27 12:30:00,99.52,99.64,99.49,99.55,5040900001.0
2008-08-27 13:00:00,99.54,99.65,99.54,99.63,6595200007.0
2008-08-27 13:30:00,99.63,99.74,99.615,99.685,4710300000.0
2008-08-27 14:00:00,99.69,99.915,99.675,99.88,14632599970.0
2008-08-27 14:30:00,99.885,99.97,99.78,99.92,11293999990.0
2008-08-27 15:00:00,99.91,99.98,99.88,99.89,5381600002.0
2008-08-27 15:30:00,99.9,99.91,99.78,99.78,9477000015.0
2008-08-27 16:00:00,99.78,99.84,99.73,99.76,6926200000.0
2008-08-27 16:30:00,99.76,99.86,99.74,99.81,7481099988.0
2008-08-27 17:00:00,99.81,99.89,99.765,99.77,6693499985.0
2008-08-27 17:30:00,99.775,99.8,99.6,99.67,9706900025.0
2008-08-27 18:00:00,99.66,99.74,99.65,99.74,8287399979.0
2008-08-27 18:30:00,99.73,99.78,99.625,99.71,5483299998.0
2008-08-27 19:00:00,99.71,99.77,99.67,99.74,3716400000.0
2008-08-27 19:30:00,99.74,99.83,99.735,99.815,2052000000.0
2008-08-27 20:00:00,99.815,99.88,99.78,99.81,3812299998.0
2008-08-27 20:30:00,99.81,99.89,99.79,99.85,3139000001.0
2008-08-27 21:00:00,99.84,99.94,99.81,99.91,2931900006.0
2008-08-27 21:30:00,99.91,99.94,99.86,99.89,3381099992.0
2008-08-27 22:00:00,99.89,99.91,99.805,99.84,3387200006.0
2008-08-27 22:30:00,99.84,99.87,99.73,99.745,3458100051.0
2008-08-27 23:00:00,99.74,99.8,99.72,99.78,2728399990.0
2008-08-27 23:30:00,99.78,99.81,99.72,99.81,1550900000.0
2008-08-28 00:00:00,99.81,99.865,99.78,99.805,1368500001.0
2008-08-28 00:30:00,99.81,99.895,99.81,99.82,1403600000.0
2008-08-28 01:00:00,99.83,99.835,99.75,99.79,1390000000.0
2008-08-28 01:30:00,99.79,99.87,99.76,99.85,1744400000.0
2008-08-28 02:00:00,99.84,99.965,99.82,99.94,2924599998.0
2008-08-28 02:30:00,99.94,100.05,99.885,100.035,1743100000.0
2008-08-28 03:00:00,100.03,100.06,99.91,99.98,2602000043.0
2008-08-28 03:30:00,99.99,100.15,99.96,100.14,2293900000.0
2008-08-28 04:00:00,100.14,100.175,100.04,100.05,2371100000.0
2008-08-28 04:30:00,100.055,100.055,99.99,100.01,1804400000.0
2008-08-28 05:00:00,100.01,100.045,99.93,99.98,1464000000.0
2008-08-28 05:30:00,99.98,100.01,99.865,99.9,2044600000.0
2008-08-28 06:00:00,99.9,99.95,99.87,99.9,2254000000.0
2008-08-28 06:30:00,99.9,99.91,99.73,99.86,3308000000.0
2008-08-28 07:00:00,99.86,99.915,99.81,99.86,2798599997.0
2008-08-28 07:30:00,99.855,99.86,99.74,99.76,2670900000.0
2008-08-28 08:00:00,99.76,99.82,99.58,99.67,10546299978.0
2008-08-28 08:30:00,99.67,99.79,99.655,99.77,6802600002.0
2008-08-28 09:00:00,99.77,99.77,99.635,99.7,9934300057.0
2008-08-28 09:30:00,99.7,99.74,99.61,99.65,12913400091.0
2008-08-28 10:00:00,99.65,99.8,99.635,99.77,8469400031.0
2008-08-28 10:30:00,99.77,99.79,99.64,99.75,8275300027.0
2008-08-28 11:00:00,99.76,99.98,99.73,99.95,9952400106.0
2008-08-28 11:30:00,99.97,99.98,99.795,99.88,7276999999.0
2008-08-28 12:00:00,99.88,100.03,99.87,100.0,3486900000.0
2008-08-28 12:30:00,99.995,100.14,99.99,100.13,4285100001.0
2008-08-28 13:00:00,100.13,100.23,100.09,100.18,11466500105.0
2008-08-28 13:30:00,100.18,100.3,100.17,100.26,5208799988.0
2008-08-28 14:00:00,100.26,100.28,100.02,100.055,8268800004.0
2008-08-28 14:30:00,100.06,100.17,100.02,100.145,12941400007.0
2008-08-28 15:00:00,100.155,100.17,99.855,100.045,20287500081.0
2008-08-28 15:30:00,100.045,100.125,99.965,100.005,13501700017.0
2008-08-28 16:00:00,100.01,100.105,99.94,100.01,9283600003.0
2008-08-28 16:30:00,100.01,100.01,99.81,99.82,12914400026.0
2008-08-28 17:00:00,99.82,99.825,99.7,99.78,14515299998.0
2008-08-28 17:30:00,99.78,99.795,99.585,99.63,16866500132.0
2008-08-28 18:00:00,99.63,99.7,99.595,99.6,5882600000.0
2008-08-28 18:30:00,99.6,99.72,99.565,99.71,4952800000.0
2008-08-28 19:00:00,99.71,99.72,99.575,99.615,6718500000.0
2008-08-28 19:30:00,99.615,99.64,99.54,99.57,5472600068.0
2008-08-28 20:00:00,99.56,99.605,99.515,99.54,9459500104.0
2008-08-28 20:30:00,99.54,99.7,99.485,99.66,3523700000.0
2008-08-28 21:00:00,99.66,99.71,99.56,99.625,2243400000.0
2008-08-28 21:30:00,99.62,99.71,99.59,99.6,2151700000.0
2008-08-28 22:00:00,99.6,99.675,99.555,99.605,1754800000.0
2008-08-28 22:30:00,99.61,99.675,99.57,99.645,979400000.0
2008-08-28 23:00:00,99.655,99.68,99.465,99.535,8778699831.0
2008-08-28 23:30:00,99.55,99.6,99.53,99.535,727100000.0
2008-08-29 00:00:00,99.55,99.643,99.53,99.615,1472899992.0
2008-08-29 00:30:00,99.62,99.69,99.61,99.66,972400000.0
2008-08-29 01:00:00,99.66,99.715,99.61,99.65,1921299994.0
2008-08-29 01:30:00,99.65,99.67,99.54,99.56,1109900000.0
2008-08-29 02:00:00,99.565,99.65,99.535,99.55,2375799998.0
2008-08-29 02:30:00,99.55,99.66,99.51,99.62,3725900001.0
2008-08-29 03:00:00,99.62,99.67,99.555,99.62,2805700000.0
2008-08-29 03:30:00,99.61,99.64,99.48,99.53,2589602700.0
2008-08-29 04:00:00,99.525,99.655,99.505,99.63,1368800000.0
2008-08-29 04:30:00,99.63,99.67,99.595,99.64,1137100000.0
2008-08-29 05:00:00,99.65,99.65,99.555,99.605,1227000000.0
2008-08-29 05:30:00,99.605,99.66,99.595,99.63,894200000.0
2008-08-29 06:00:00,99.63,99.685,99.6,99.62,1395600000.0
2008-08-29 06:30:00,99.62,99.665,99.585,99.615,962600000.0
2008-08-29 07:00:00,99.62,99.66,99.58,99.62,936900000.0
2008-08-29 07:30:00,99.62,99.67,99.575,99.62,899200000.0
2008-08-29 08:00:00,99.62,99.66,99.53,99.59,2566600000.0
2008-08-29 08:30:00,99.59,99.69,99.57,99.58,5710799988.0
2008-08-29 09:00:00,99.57,99.615,99.49,99.57,5124600000.0
2008-08-29 09:30:00,99.57,99.58,99.365,99.385,10606900048.0
2008-08-29 10:00:00,99.39,99.4,99.155,99.205,9723999995.0
2008-08-29 10:30:00,99.21,99.28,99.18,99.18,8035400073.0
2008-08-29 11:00:00,99.18,99.3,99.08,99.165,9186100005.0
2008-08-29 11:30:00,99.165,99.32,99.11,99.28,12489900024.0
2008-08-29 12:00:00,99.31,99.34,99.11,99.14,12388899974.0
2008-08-29 12:30:00,99.12,99.16,99.07,99.1,8886500002.0
2008-08-29 13:00:00,99.1,99.1,98.885,99.0,8890300053.0
2008-08-29 13:30:00,99.0,99.18,99.0,99.115,4613300012.0
2008-08-29 14:00:00,99.115,99.16,98.99,99.03,4073399998.0
2008-08-29 14:30:00,99.025,99.135,98.85,98.985,4842200000.0
2008-08-29 15:00:00,98.98,99.12,98.975,99.035,3693600001.0
2008-08-29 15:30:00,99.03,99.135,98.975,99.01,6647900019.0
2008-08-29 16:00:00,99.01,99.035,98.945,98.98,7816900001.0
2008-08-29 16:30:00,98.98,99.05,98.79,98.8,8904299995.0
2008-08-29 17:00:00,98.8,98.845,98.6,98.62,8846100016.0
2008-08-29 17:30:00,98.62,98.72,98.505,98.615,5105999999.0
2008-08-29 18:00:00,98.625,98.71,98.61,98.62,3203300000.0
2008-08-29 18:30:00,98.62,98.665,98.515,98.535,2757900000.0
2008-08-29 19:00:00,98.54,98.63,98.515,98.59,4232100015.0
2008-08-29 19:30:00,98.59,98.7,98.59,98.66,1277900000.0
2008-08-29 20:00:00,98.66,98.725,98.57,98.69,1058200000.0
2008-08-29 20:30:00,98.69,98.79,98.69,98.76,964400000.0
2008-08-29 21:00:00,98.76,98.89,98.745,98.81,1049200000.0
2008-08-29 21:30:00,98.805,98.835,98.77,98.81,496200000.0
2008-08-29 22:00:00,98.805,98.87,98.8,98.815,598500000.0
2008-08-29 22:30:00,98.815,98.9,98.76,98.78,1364899986.0
2008-08-31 23:00:00,98.62,98.69,98.6,98.61,9584299975.0
2008-08-31 23:30:00,98.61,98.665,98.568,98.63,5927199973.0
2008-09-01 00:00:00,98.63,98.71,98.56,98.71,7400999998.0
2008-09-01 00:30:00,98.655,98.81,98.645,98.68,10974800002.0
2008-09-01 01:00:00,98.68,98.76,98.565,98.61,4935999999.0
2008-09-01 01:30:00,98.58,98.72,98.58,98.68,2811999995.0
2008-09-01 02:00:00,98.68,98.81,98.58,98.585,3695800047.0
2008-09-01 02:30:00,98.58,98.61,98.4,98.42,1980200000.0
2008-09-01 03:00:00,98.415,98.48,98.1,98.22,2558900000.0
2008-09-01 03:30:00,98.23,98.515,98.17,98.25,3112700000.0
2008-09-01 04:00:00,98.24,98.3,98.14,98.23,1980299999.0
2008-09-01 04:30:00,98.23,98.35,98.19,98.34,1060300000.0
2008-09-01 05:00:00,98.335,98.4,98.285,98.29,2373300001.0
2008-09-01 05:30:00,98.29,98.34,98.245,98.27,847600000.0
2008-09-01 06:00:00,98.28,98.395,98.265,98.39,967800000.0
2008-09-01 06:30:00,98.38,98.42,98.305,98.39,1161100000.0
2008-09-01 07:00:00,98.395,98.44,98.32,98.38,1224400000.0
2008-09-01 07:30:00,98.385,98.43,98.325,98.4,1310300002.0
2008-09-01 08:00:00,98.4,98.48,98.33,98.38,3607200000.0
2008-09-01 08:30:00,98.38,98.41,98.22,98.35,4518300000.0
2008-09-01 09:00:00,98.35,98.43,98.26,98.32,6203000000.0
2008-09-01 09:30:00,98.315,98.325,97.965,98.05,10468500016.0
2008-09-01 10:00:00,98.05,98.225,98.03,98.19,5495100001.0
2008-09-01 10:30:00,98.2,98.23,98.125,98.14,3757400000.0
2008-09-01 11:00:00,98.14,98.19,98.06,98.14,4015700001.0
2008-09-01 11:30:00,98.14,98.165,98.095,98.13,3612599990.0
2008-09-01 12:00:00,98.14,98.335,98.115,98.31,4434200020.0
2008-09-01 12:30:00,98.31,98.35,98.13,98.16,3656600001.0
2008-09-01 13:00:00,98.16,98.2,98.025,98.14,3842700000.0
2008-09-01 13:30:00,98.14,98.155,98.06,98.11,3467700001.0
2008-09-01 14:00:00,98.11,98.275,98.075,98.27,4736000025.0
2008-09-01 14:30:00,98.27,98.295,98.11,98.19,4056099999.0
2008-09-01 15:00:00,98.2,98.365,98.18,98.35,4429600001.0
2008-09-01 15:30:00,98.35,98.46,98.22,98.23,3789200000.0
2008-09-01 16:00:00,98.23,98.37,98.13,98.16,3677600002.0
2008-09-01 16:30:00,98.15,98.21,98.0,98.04,3929500005.0
2008-09-01 17:00:00,98.04,98.26,98.02,98.21,3170600000.0
2008-09-01 17:30:00,98.205,98.24,98.11,98.11,2025700000.0
2008-09-01 18:00:00,98.115,98.17,98.075,98.115,1696300000.0
2008-09-01 18:30:00,98.11,98.15,98.035,98.06,1660600000.0
2008-09-01 19:00:00,98.06,98.14,98.05,98.11,899100000.0
2008-09-01 19:30:00,98.105,98.135,98.034,98.085,1777800000.0
2008-09-01 20:00:00,98.085,98.215,98.07,98.15,1336300002.0
2008-09-01 20:30:00,98.14,98.17,98.1,98.12,752700000.0
2008-09-01 21:00:00,98.14,98.2,98.08,98.19,1480600014.0
2008-09-01 21:30:00,98.2,98.21,98.13,98.17,956300014.0
2008-09-01 22:00:00,98.15,98.205,98.15,98.19,705400014.0
2008-09-01 22:30:00,98.18,98.245,98.12,98.165,4249400012.0
2008-09-01 23:00:00,98.185,98.185,98.033,98.11,2781600009.0
2008-09-01 23:30:00,98.12,98.205,98.01,98.06,3569700040.0
2008-09-02 00:00:00,98.06,98.09,97.75,97.84,10748700035.0
2008-09-02 00:30:00,97.84,98.03,97.775,98.02,17807700186.0
2008-09-02 01:00:00,98.02,98.19,97.87,97.98,3216199998.0
2008-09-02 01:30:00,97.97,98.11,97.95,98.07,1761899992.0
2008-09-02 02:00:00,98.06,98.13,98.015,98.07,2962299996.0
2008-09-02 02:30:00,98.07,98.41,98.07,98.36,3451000000.0
2008-09-02 03:00:00,98.36,98.38,98.16,98.305,2100500000.0
2008-09-02 03:30:00,98.3,98.305,98.12,98.21,1679300000.0
2008-09-02 04:00:00,98.21,98.22,98.06,98.1,1461900000.0
2008-09-02 04:30:00,98.085,98.165,98.08,98.14,1085500000.0
2008-09-02 05:00:00,98.15,98.16,98.06,98.1,684400000.0
2008-09-02 05:30:00,98.09,98.19,98.065,98.17,1004400000.0
2008-09-02 06:00:00,98.17,98.18,98.06,98.07,1224000000.0
2008-09-02 06:30:00,98.06,98.27,98.04,98.14,2464100000.0
2008-09-02 07:00:00,98.14,98.18,97.96,98.01,2515100000.0
2008-09-02 07:30:00,98.01,98.03,97.86,97.92,3143700000.0
2008-09-02 08:00:00,97.92,98.05,97.77,97.84,5488600000.0
2008-09-02 08:30:00,97.84,97.94,97.595,97.69,7104599999.0
2008-09-02 09:00:00,97.7,97.805,97.665,97.74,6083499999.0
2008-09-02 09:30:00,97.735,97.85,97.62,97.67,7738100002.0
2008-09-02 10:00:00,97.67,97.81,97.585,97.7,7344600002.0
2008-09-02 10:30:00,97.7,97.815,97.67,97.73,5534600001.0
2008-09-02 11:00:00,97.74,97.76,97.59,97.62,4636300001.0
2008-09-02 11:30:00,97.62,97.83,97.58,97.83,6137300000.0
2008-09-02 12:00:00,97.83,97.995,97.78,97.95,5187700000.0
2008-09-02 12:30:00,97.945,97.965,97.87,97.94,4875000001.0
2008-09-02 13:00:00,97.94,97.94,97.855,97.885,3184199998.0
2008-09-02 13:30:00,97.885,98.16,97.87,98.08,4104800000.0
2008-09-02 14:00:00,98.08,98.19,97.97,97.98,6071900004.0
2008-09-02 14:30:00,97.97,98.08,97.96,98.01,5049900000.0
2008-09-02 15:00:00,98.01,98.23,98.01,98.21,6486600002.0
2008-09-02 15:30:00,98.21,98.36,98.195,98.31,5114200002.0
2008-09-02 16:00:00,98.31,98.47,98.18,98.2,8037799998.0
2008-09-02 16:30:00,98.195,98.315,98.13,98.315,6148700000.0
2008-09-02 17:00:00,98.31,98.43,98.27,98.38,5353500000.0
2008-09-02 17:30:00,98.38,98.38,98.26,98.31,5129299998.0
2008-09-02 18:00:00,98.32,98.34,98.16,98.27,3134400000.0
2008-09-02 18:30:00,98.27,98.335,98.24,98.26,3188300000.0
2008-09-02 19:00:00,98.26,98.395,98.26,98.29,2518900000.0
2008-09-02 19:30:00,98.29,98.355,98.25,98.27,2357900000.0
2008-09-02 20:00:00,98.28,98.34,98.24,98.28,3608300000.0
2008-09-02 20:30:00,98.28,98.295,98.12,98.2,3222600000.0
2008-09-02 21:00:00,98.2,98.34,98.2,98.29,2301600000.0
2008-09-02 21:30:00,98.3,98.36,98.17,98.17,1196700000.0
2008-09-02 22:00:00,98.17,98.2,98.13,98.13,1576900004.0
2008-09-02 22:30:00,98.14,98.17,98.08,98.14,1884300001.0
2008-09-02 23:00:00,98.14,98.21,98.095,98.19,6225100007.0
2008-09-02 23:30:00,98.19,98.23,98.09,98.1,8134599944.0
2008-09-03 00:00:00,98.1,98.22,98.085,98.17,1901799999.0
2008-09-03 00:30:00,98.19,98.23,98.14,98.19,3932100004.0
2008-09-03 01:00:00,98.19,98.24,98.14,98.15,4060100005.0
2008-09-03 01:30:00,98.15,98.19,97.87,97.89,2083700002.0
2008-09-03 02:00:00,97.89,98.16,97.87,98.16,2651600003.0
2008-09-03 02:30:00,98.16,98.32,98.14,98.22,2299500000.0
2008-09-03 03:00:00,98.21,98.26,98.1,98.11,2824200000.0
2008-09-03 03:30:00,98.12,98.35,98.02,98.29,1379200000.0
2008-09-03 04:00:00,98.285,98.33,98.23,98.31,1671900000.0
2008-09-03 04:30:00,98.31,98.32,98.17,98.19,1534400000.0
2008-09-03 05:00:00,98.2,98.21,98.13,98.205,1363800000.0
2008-09-03 05:30:00,98.205,98.22,98.13,98.15,1355500000.0
2008-09-03 06:00:00,98.15,98.16,97.815,97.89,4194299994.0
2008-09-03 06:30:00,97.89,97.98,97.78,97.96,4389500002.0
2008-09-03 07:00:00,97.96,97.98,97.8,97.95,2950800001.0
2008-09-03 07:30:00,97.94,97.94,97.87,97.91,4667200000.0
2008-09-03 08:00:00,97.91,98.08,97.89,97.98,5217800001.0
2008-09-03 08:30:00,97.98,98.12,97.98,98.04,6211699986.0
2008-09-03 09:00:00,98.04,98.1,97.92,97.94,3847800000.0
2008-09-03 09:30:00,97.94,97.95,97.645,97.7,5792100004.0
2008-09-03 10:00:00,97.7,97.71,97.44,97.51,8992800056.0
2008-09-03 10:30:00,97.5,97.55,97.31,97.45,6178100001.0
2008-09-03 11:00:00,97.45,97.46,97.305,97.33,4872500000.0
2008-09-03 11:30:00,97.33,97.435,97.29,97.32,4763900000.0
2008-09-03 12:00:00,97.315,97.53,97.3,97.47,4229099999.0
2008-09-03 12:30:00,97.47,97.635,97.425,97.58,4574500000.0
2008-09-03 13:00:00,97.58,97.66,97.5,97.53,4440800005.0
2008-09-03 13:30:00,97.53,97.575,97.505,97.54,4259500000.0
2008-09-03 14:00:00,97.54,97.67,97.52,97.61,5416300001.0
2008-09-03 14:30:00,97.61,97.73,97.575,97.62,9135300002.0
2008-09-03 15:00:00,97.62,97.85,97.61,97.85,5596699990.0
2008-09-03 15:30:00,97.85,97.94,97.78,97.88,6274400000.0
2008-09-03 16:00:00,97.88,97.905,97.65,97.68,9785000003.0
2008-09-03 16:30:00,97.68,97.79,97.58,97.71,7206500009.0
2008-09-03 17:00:00,97.71,97.795,97.61,97.65,9177300023.0
2008-09-03 17:30:00,97.65,97.88,97.63,97.84,10060000013.0
2008-09-03 18:00:00,97.84,97.9,97.755,97.8,5886700000.0
2008-09-03 18:30:00,97.8,97.91,97.765,97.91,4273000000.0
2008-09-03 19:00:00,97.91,97.995,97.85,97.99,2968599998.0
2008-09-03 19:30:00,97.98,97.99,97.87,97.88,4242600000.0
2008-09-03 20:00:00,97.88,97.92,97.8,97.88,6191300027.0
2008-09-03 20:30:00,97.88,97.9,97.78,97.86,4583699983.0
2008-09-03 21:00:00,97.86,97.92,97.83,97.88,3864000000.0
2008-09-03 21:30:00,97.88,97.97,97.87,97.94,2091600000.0
2008-09-03 22:00:00,97.95,97.95,97.855,97.9,1433800000.0
2008-09-03 22:30:00,97.9,97.9,97.825,97.89,1109300000.0
2008-09-03 23:00:00,97.89,97.96,97.86,97.87,3243500019.0
2008-09-03 23:30:00,97.87,97.87,97.773,97.807,1761799965.0
2008-09-04 00:00:00,97.82,97.92,97.82,97.85,2010699998.0
2008-09-04 00:30:00,97.835,97.89,97.835,97.88,1440199999.0
2008-09-04 01:00:00,97.88,97.94,97.845,97.935,1422300001.0
2008-09-04 01:30:00,97.93,98.09,97.915,98.02,1958200000.0
2008-09-04 02:00:00,98.02,98.115,97.94,97.99,1766000000.0
2008-09-04 02:30:00,97.99,98.025,97.93,97.94,1713299999.0
2008-09-04 03:00:00,97.93,97.94,97.77,97.855,2293500000.0
2008-09-04 03:30:00,97.86,97.88,97.73,97.75,2470000000.0
2008-09-04 04:00:00,97.75,97.84,97.72,97.84,1345000000.0
2008-09-04 04:30:00,97.84,97.88,97.79,97.81,1130600000.0
2008-09-04 05:00:00,97.81,97.825,97.69,97.75,1985100000.0
2008-09-04 05:30:00,97.75,97.91,97.75,97.9,2040000000.0
2008-09-04 06:00:00,97.91,97.91,97.81,97.84,1464500000.0
2008-09-04 06:30:00,97.84,97.87,97.71,97.745,1747500000.0
2008-09-04 07:00:00,97.75,97.82,97.71,97.78,2503600000.0
2008-09-04 07:30:00,97.78,97.89,97.66,97.88,2165500000.0
2008-09-04 08:00:00,97.88,97.94,97.81,97.84,11502700110.0
2008-09-04 08:30:00,97.84,97.93,97.8,97.93,14426300010.0
2008-09-04 09:00:00,97.93,98.28,97.91,98.27,14656700007.0
2008-09-04 09:30:00,98.27,98.4,98.19,98.26,18085899986.0
2008-09-04 10:00:00,98.26,98.32,98.21,98.26,16656500006.0
2008-09-04 10:30:00,98.26,98.29,98.18,98.27,12791800013.0
2008-09-04 11:00:00,98.27,98.3,98.23,98.28,14380599999.0
2008-09-04 11:30:00,98.28,98.32,98.23,98.25,12817200005.0
2008-09-04 12:00:00,98.25,98.25,97.95,97.95,14869300079.0
2008-09-04 12:30:00,97.95,97.98,97.82,97.85,15824800046.0
2008-09-04 13:00:00,97.85,97.89,97.74,97.76,13154000096.0
2008-09-04 13:30:00,97.75,97.82,97.68,97.8,11858600014.0
2008-09-04 14:00:00,97.8,97.91,97.69,97.77,10423800019.0
2008-09-04 14:30:00,97.77,97.83,97.545,97.76,12298300033.0
2008-09-04 15:00:00,97.77,97.82,97.7,97.78,10466280016.0
2008-09-04 15:30:00,97.78,97.79,97.6,97.635,11209900016.0
2008-09-04 16:00:00,97.64,97.66,97.29,97.29,14200700039.0
2008-09-04 16:30:00,97.29,97.42,97.13,97.26,14641500042.0
2008-09-04 17:00:00,97.25,97.29,96.775,96.99,10196180028.0
2008-09-04 17:30:00,96.98,97.16,96.785,97.12,6277199999.0
2008-09-04 18:00:00,97.12,97.28,97.08,97.2,3096199999.0
2008-09-04 18:30:00,97.2,97.2,96.95,97.01,4641600011.0
2008-09-04 19:00:00,97.0,97.02,96.84,96.93,5045300068.0
2008-09-04 19:30:00,96.93,96.99,96.88,96.92,3453100000.0
2008-09-04 20:00:00,96.92,96.93,96.565,96.68,5332399994.0
2008-09-04 20:30:00,96.67,96.76,96.495,96.53,4594600017.0
2008-09-04 21:00:00,96.53,96.69,96.48,96.6,9691300009.0
2008-09-04 21:30:00,96.6,96.65,96.54,96.56,5304599999.0
2008-09-04 22:00:00,96.56,96.685,96.505,96.57,4962500000.0
2008-09-04 22:30:00,96.57,96.645,96.51,96.58,3236900003.0
2008-09-04 23:00:00,96.58,96.58,95.34,95.35,19410599902.0
2008-09-04 23:30:00,95.45,95.82,95.275,95.6,14447999978.0
2008-09-05 00:00:00,95.525,95.65,95.065,95.37,27677399933.0
2008-09-05 00:30:00,95.37,96.09,95.3,96.08,20933399940.0
2008-09-05 01:00:00,96.005,96.2,95.795,95.9,16328400007.0
2008-09-05 01:30:00,95.9,96.11,95.78,95.84,23313599814.0
2008-09-05 02:00:00,95.84,96.11,95.78,95.95,6097699980.0
2008-09-05 02:30:00,95.95,96.095,95.92,95.98,4993900000.0
2008-09-05 03:00:00,95.98,96.25,95.84,96.21,7558699999.0
2008-09-05 03:30:00,96.21,96.55,96.14,96.26,8013800004.0
2008-09-05 04:00:00,96.26,96.36,96.21,96.29,4303800000.0
2008-09-05 04:30:00,96.29,96.3,96.13,96.17,3230600002.0
2008-09-05 05:00:00,96.16,96.18,95.98,96.11,7068199998.0
2008-09-05 05:30:00,96.11,96.22,96.08,96.11,3211200000.0
2008-09-05 06:00:00,96.12,96.17,96.01,96.15,3249600000.0
2008-09-05 06:30:00,96.15,96.18,96.01,96.08,2915300000.0
2008-09-05 07:00:00,96.08,96.23,96.03,96.18,6477499998.0
2008-09-05 07:30:00,96.18,96.18,95.98,96.01,7219299998.0
2008-09-05 08:00:00,96.0,96.22,95.91,96.175,13019000017.0
2008-09-05 08:30:00,96.175,96.205,95.965,95.99,15441400063.0
2008-09-05 09:00:00,95.99,96.025,95.86,95.9,16550800036.0
2008-09-05 09:30:00,95.905,95.95,95.64,95.66,12372400033.0
2008-09-05 10:00:00,95.66,95.68,95.2,95.35,24591500150.0
2008-09-05 10:30:00,95.34,95.45,95.245,95.4,18988400151.0
2008-09-05 11:00:00,95.395,95.47,95.3,95.46,13282800048.0
2008-09-05 11:30:00,95.46,95.51,95.335,95.355,12708700047.0
2008-09-05 12:00:00,95.34,95.36,95.195,95.32,11185600031.0
2008-09-05 12:30:00,95.315,95.33,95.11,95.11,11059100062.0
2008-09-05 13:00:00,95.12,95.32,95.07,95.3,8493100013.0
2008-09-05 13:30:00,95.315,95.39,95.24,95.36,8331500028.0
2008-09-05 14:00:00,95.36,95.495,95.33,95.37,8604699992.0
2008-09-05 14:30:00,95.39,95.93,95.015,95.61,14011499998.0
2008-09-05 15:00:00,95.6,96.36,95.6,96.1,11608100004.0
2008-09-05 15:30:00,96.1,96.27,96.08,96.135,14051599972.0
2008-09-05 16:00:00,96.135,96.14,95.72,95.78,14881600002.0
2008-09-05 16:30:00,95.78,96.27,95.74,95.99,9638900001.0
2008-09-05 17:00:00,95.98,96.18,95.94,96.12,6709399994.0
2008-09-05 17:30:00,96.12,96.42,96.05,96.25,6923899999.0
2008-09-05 18:00:00,96.26,96.33,95.87,95.89,5688500009.0
2008-09-05 18:30:00,95.87,96.06,95.79,96.05,4048199997.0
2008-09-05 19:00:00,96.05,96.15,96.03,96.09,3204400009.0
2008-09-05 19:30:00,96.1,96.12,95.92,95.99,2663400002.0
2008-09-05 20:00:00,95.99,96.01,95.86,95.92,2125500000.0
2008-09-05 20:30:00,95.92,96.02,95.88,95.93,1901600000.0
2008-09-05 21:00:00,95.94,96.03,95.9,95.93,1605300001.0
2008-09-05 21:30:00,95.93,95.99,95.86,95.92,2236100000.0
2008-09-05 22:00:00,95.92,96.05,95.91,96.05,970100000.0
2008-09-05 22:30:00,96.045,96.33,95.955,96.28,4544200004.0
2008-09-07 23:00:00,96.965,97.45,96.939,97.25,17062900091.0
2008-09-07 23:30:00,97.25,97.65,97.25,97.38,10956900000.0
2008-09-08 00:00:00,97.38,97.62,96.47,96.64,13464000033.0
2008-09-08 00:30:00,96.63,97.16,96.62,96.9,13366199969.0
2008-09-08 01:00:00,96.91,97.03,96.715,96.85,10631599982.0
2008-09-08 01:30:00,96.85,97.3,96.755,97.02,7820199974.0
2008-09-08 02:00:00,97.03,97.12,96.8,96.99,10582899903.0
2008-09-08 02:30:00,96.99,97.11,96.86,96.97,6033099990.0
2008-09-08 03:00:00,96.97,97.15,96.93,97.06,4813300000.0
2008-09-08 03:30:00,97.06,97.255,97.005,97.19,2619100000.0
2008-09-08 04:00:00,97.19,97.43,97.18,97.37,3343300000.0
2008-09-08 04:30:00,97.38,97.59,97.35,97.5,3289700003.0
2008-09-08 05:00:00,97.5,97.69,97.455,97.56,2099400000.0
2008-09-08 05:30:00,97.55,97.62,97.415,97.48,1675200000.0
2008-09-08 06:00:00,97.48,97.54,97.35,97.42,2998300006.0
2008-09-08 06:30:00,97.42,97.61,97.37,97.59,1585800000.0
2008-09-08 07:00:00,97.59,97.59,97.46,97.52,1975800000.0
2008-09-08 07:30:00,97.525,97.575,97.355,97.56,2825799999.0
2008-09-08 08:00:00,97.56,97.56,96.97,97.14,14664000036.0
2008-09-08 08:30:00,97.14,97.16,96.745,96.81,15012300024.0
2008-09-08 09:00:00,96.81,97.13,96.805,97.12,10245500004.0
2008-09-08 09:30:00,97.12,97.27,97.075,97.12,7414400003.0
2008-09-08 10:00:00,97.12,97.14,96.735,96.77,9750700012.0
2008-09-08 10:30:00,96.78,96.9,96.385,96.45,6176400001.0
2008-09-08 11:00:00,96.45,96.515,96.135,96.295,6457100000.0
2008-09-08 11:30:00,96.3,96.41,96.21,96.22,4839400000.0
2008-09-08 12:00:00,96.22,96.255,95.885,96.22,6833600000.0
2008-09-08 12:30:00,96.21,96.44,96.095,96.38,5302700000.0
2008-09-08 13:00:00,96.38,96.47,96.115,96.255,6044300000.0
2008-09-08 13:30:00,96.26,96.35,96.2,96.24,4174700000.0
2008-09-08 14:00:00,96.23,96.29,96.08,96.165,5149900000.0
2008-09-08 14:30:00,96.16,96.405,96.09,96.34,5046400000.0
2008-09-08 15:00:00,96.34,96.41,96.165,96.215,5074200001.0
2008-09-08 15:30:00,96.215,96.22,95.985,96.005,7746299997.0
2008-09-08 16:00:00,96.01,96.22,95.935,96.125,5923700000.0
2008-09-08 16:30:00,96.12,96.205,95.92,95.94,5670300001.0
2008-09-08 17:00:00,95.92,96.155,95.89,95.955,6249700000.0
2008-09-08 17:30:00,95.96,96.0,95.41,95.465,5720200000.0
2008-09-08 18:00:00,95.47,95.59,95.33,95.41,4146700000.0
2008-09-08 18:30:00,95.41,95.53,95.25,95.445,3664700000.0
2008-09-08 19:00:00,95.45,95.47,95.22,95.275,3057800000.0
2008-09-08 19:30:00,95.28,95.31,94.925,95.08,3869100000.0
2008-09-08 20:00:00,95.08,95.315,95.06,95.28,3638000000.0
2008-09-08 20:30:00,95.29,95.42,95.245,95.405,2803400000.0
2008-09-08 21:00:00,95.4,95.56,95.39,95.475,2426600000.0
2008-09-08 21:30:00,95.47,95.69,95.46,95.65,2274600000.0
2008-09-08 22:00:00,95.65,96.07,95.595,96.055,2564600001.0
2008-09-08 22:30:00,96.055,96.055,95.615,95.67,2891000000.0
2008-09-08 23:00:00,95.67,95.7,95.425,95.7,16011199994.0
2008-09-08 23:30:00,95.7,95.76,95.51,95.53,6885299954.0
2008-09-09 00:00:00,95.49,95.62,95.39,95.57,16709299939.0
2008-09-09 00:30:00,95.58,95.8,95.56,95.8,5468799951.0
2008-09-09 01:00:00,95.81,95.82,95.61,95.69,5707199990.0
2008-09-09 01:30:00,95.69,95.8,95.53,95.65,6209399985.0
2008-09-09 02:00:00,95.65,95.75,95.45,95.53,4393000000.0
2008-09-09 02:30:00,95.53,95.69,95.25,95.41,4700200000.0
2008-09-09 03:00:00,95.41,95.41,94.92,94.95,12507600007.0
2008-09-09 03:30:00,94.94,95.11,94.91,94.95,9771699962.0
2008-09-09 04:00:00,94.95,95.0,94.89,94.935,4270600004.0
2008-09-09 04:30:00,94.935,94.98,94.64,94.7,5928500001.0
2008-09-09 05:00:00,94.695,95.205,94.695,95.105,5348499999.0
2008-09-09 05:30:00,95.105,95.105,94.76,94.985,5062000000.0
2008-09-09 06:00:00,94.985,95.045,94.77,94.84,3102400000.0
2008-09-09 06:30:00,94.84,94.97,94.79,94.83,3094500000.0
2008-09-09 07:00:00,94.845,94.92,94.75,94.825,3644000000.0
2008-09-09 07:30:00,94.83,94.905,94.74,94.88,3794300000.0
2008-09-09 08:00:00,94.875,95.14,94.85,95.1,7906900001.0
2008-09-09 08:30:00,95.1,95.42,95.04,95.36,7827100000.0
2008-09-09 09:00:00,95.37,95.39,95.07,95.32,10750999996.0
2008-09-09 09:30:00,95.32,95.405,95.225,95.27,8441700000.0
2008-09-09 10:00:00,95.27,95.295,95.165,95.23,10558700000.0
2008-09-09 10:30:00,95.23,95.36,95.12,95.33,13436200000.0
2008-09-09 11:00:00,95.335,95.67,95.285,95.625,14410100000.0
2008-09-09 11:30:00,95.63,95.87,95.565,95.585,18288200000.0
2008-09-09 12:00:00,95.585,95.84,95.585,95.805,16288000000.0
2008-09-09 12:30:00,95.81,95.825,95.68,95.71,14506600000.0
2008-09-09 13:00:00,95.705,95.715,95.455,95.53,15428400000.0
2008-09-09 13:30:00,95.535,95.665,95.48,95.485,13378900000.0
2008-09-09 14:00:00,95.48,95.66,95.48,95.585,10530200000.0
2008-09-09 14:30:00,95.595,95.62,95.135,95.29,13662600001.0
2008-09-09 15:00:00,95.29,95.295,94.995,95.06,16545200000.0
2008-09-09 15:30:00,95.065,95.17,94.875,95.15,16730400001.0
2008-09-09 16:00:00,95.15,95.36,94.985,95.01,17632000014.0
2008-09-09 16:30:00,95.01,95.19,94.94,95.165,15168300000.0
2008-09-09 17:00:00,95.17,95.38,95.0,95.3,16351799999.0
2008-09-09 17:30:00,95.3,95.33,95.155,95.195,12542800000.0
2008-09-09 18:00:00,95.19,95.47,95.16,95.45,11743100000.0
2008-09-09 18:30:00,95.445,95.665,95.415,95.55,11820100000.0
2008-09-09 19:00:00,95.545,95.745,95.515,95.63,10962600000.0
2008-09-09 19:30:00,95.62,95.65,95.265,95.31,10643000000.0
2008-09-09 20:00:00,95.31,95.44,95.185,95.32,14483400000.0
2008-09-09 20:30:00,95.32,95.365,95.115,95.185,12335400000.0
2008-09-09 21:00:00,95.185,95.28,94.95,94.97,7896000000.0
2008-09-09 21:30:00,94.97,95.025,94.78,94.79,6583600000.0
2008-09-09 22:00:00,94.81,94.865,94.67,94.705,3121300000.0
2008-09-09 22:30:00,94.705,94.98,94.64,94.76,5109100000.0
2008-09-09 23:00:00,94.76,95.035,94.63,94.8,17263799631.0
2008-09-09 23:30:00,94.795,94.895,94.617,94.635,8696199797.0
2008-09-10 00:00:00,94.68,95.01,94.54,94.92,17226899792.0
2008-09-10 00:30:00,94.92,95.29,94.9,95.22,18528599868.0
2008-09-10 01:00:00,95.23,95.23,94.93,94.97,8282600014.0
2008-09-10 01:30:00,94.96,94.98,94.65,94.73,7799200015.0
2008-09-10 02:00:00,94.74,94.97,94.69,94.88,6346600008.0
2008-09-10 02:30:00,94.88,94.915,94.76,94.835,8182799985.0
2008-09-10 03:00:00,94.835,95.15,94.7,94.99,7611099996.0
2008-09-10 03:30:00,94.985,95.105,94.89,94.9,7621000002.0
2008-09-10 04:00:00,94.9,94.98,94.72,94.92,6125199979.0
2008-09-10 04:30:00,94.93,94.995,94.85,94.87,3140600000.0
2008-09-10 05:00:00,94.875,94.97,94.82,94.94,3932599998.0
2008-09-10 05:30:00,94.95,94.96,94.865,94.95,1730600000.0
2008-09-10 06:00:00,94.95,94.995,94.79,94.995,2869400000.0
2008-09-10 06:30:00,94.995,95.175,94.98,95.01,7623299939.0
2008-09-10 07:00:00,95.015,95.39,95.01,95.355,8186799997.0
2008-09-10 07:30:00,95.34,95.44,94.89,94.91,11691499997.0
2008-09-10 08:00:00,94.92,95.23,94.92,95.18,13215100000.0
2008-09-10 08:30:00,95.18,95.34,95.11,95.21,8626700004.0
2008-09-10 09:00:00,95.21,95.31,95.05,95.3,11453599992.0
2008-09-10 09:30:00,95.32,95.37,95.2,95.24,14261299999.0
2008-09-10 10:00:00,95.24,95.44,95.22,95.31,11641800000.0
2008-09-10 10:30:00,95.31,95.33,95.21,95.25,8719199994.0
2008-09-10 11:00:00,95.25,95.4,95.23,95.32,10826500000.0
2008-09-10 11:30:00,95.34,95.34,95.09,95.16,9071399995.0
2008-09-10 12:00:00,95.16,95.17,94.85,94.94,7101300000.0
2008-09-10 12:30:00,94.94,94.98,94.795,94.81,6171200001.0
2008-09-10 13:00:00,94.8,95.05,94.795,94.92,8947200000.0
2008-09-10 13:30:00,94.93,95.035,94.645,94.745,16714000001.0
2008-09-10 14:00:00,94.735,94.915,94.335,94.84,16668400000.0
2008-09-10 14:30:00,94.83,95.19,94.755,95.085,14603300000.0
2008-09-10 15:00:00,95.08,95.47,95.065,95.24,13558400000.0
2008-09-10 15:30:00,95.25,95.28,95.09,95.195,11036600000.0
2008-09-10 16:00:00,95.195,95.27,95.045,95.055,13944100000.0
2008-09-10 16:30:00,95.06,95.19,94.745,94.84,8705000000.0
2008-09-10 17:00:00,94.84,94.945,94.75,94.79,8955100002.0
2008-09-10 17:30:00,94.785,95.09,94.75,94.94,8700399999.0
2008-09-10 18:00:00,94.94,95.04,94.875,94.94,6436800000.0
2008-09-10 18:30:00,94.935,95.16,94.92,95.16,5423600000.0
2008-09-10 19:00:00,95.15,95.205,94.945,95.02,4977600000.0
2008-09-10 19:30:00,95.02,95.14,94.925,94.95,5624000000.0
2008-09-10 20:00:00,94.95,95.03,94.825,94.94,7868000000.0
2008-09-10 20:30:00,94.945,95.06,94.915,94.94,6370900000.0
2008-09-10 21:00:00,94.945,95.02,94.935,95.0,3439500000.0
2008-09-10 21:30:00,95.0,95.01,94.77,94.81,4488599998.0
2008-09-10 22:00:00,94.805,94.815,94.64,94.65,3342599999.0
2008-09-10 22:30:00,94.65,94.755,94.6,94.735,5624800000.0
2008-09-10 23:00:00,94.735,94.753,94.395,94.49,3457399996.0
2008-09-10 23:30:00,94.49,94.732,94.43,94.587,3727700003.0
2008-09-11 00:00:00,94.58,94.75,94.58,94.655,20486299886.0
2008-09-11 00:30:00,94.685,94.84,94.655,94.74,13221100005.0
2008-09-11 01:00:00,94.75,94.81,94.44,94.49,4989500017.0
2008-09-11 01:30:00,94.49,94.565,94.26,94.27,6186300004.0
2008-09-11 02:00:00,94.26,94.36,94.22,94.315,6334300026.0
2008-09-11 02:30:00,94.315,94.37,94.2,94.34,4401800000.0
2008-09-11 03:00:00,94.35,94.44,94.31,94.31,3320700000.0
2008-09-11 03:30:00,94.34,94.665,94.31,94.66,4683199999.0
2008-09-11 04:00:00,94.665,94.73,94.48,94.6,3671099991.0
2008-09-11 04:30:00,94.595,94.62,94.55,94.61,2410500000.0
2008-09-11 05:00:00,94.605,94.605,94.44,94.46,2305800000.0
2008-09-11 05:30:00,94.455,94.465,94.32,94.4,2969400000.0
2008-09-11 06:00:00,94.4,94.48,94.375,94.42,4060900000.0
2008-09-11 06:30:00,94.42,94.5,94.41,94.48,3686400000.0
2008-09-11 07:00:00,94.48,94.54,94.365,94.41,3106700000.0
2008-09-11 07:30:00,94.41,94.49,94.26,94.4,4188900000.0
2008-09-11 08:00:00,94.41,94.51,94.35,94.49,5220100000.0
2008-09-11 08:30:00,94.49,94.5,94.27,94.41,5402600000.0
2008-09-11 09:00:00,94.405,94.41,94.105,94.26,7618900000.0
2008-09-11 09:30:00,94.26,94.28,94.02,94.145,9062800000.0
2008-09-11 10:00:00,94.15,94.245,94.005,94.115,7033300000.0
2008-09-11 10:30:00,94.11,94.13,93.825,93.87,8214400000.0
2008-09-11 11:00:00,93.87,93.925,93.56,93.69,7952500000.0
2008-09-11 11:30:00,93.69,93.78,93.6,93.74,5939100000.0
2008-09-11 12:00:00,93.74,93.81,93.635,93.74,5724700000.0
2008-09-11 12:30:00,93.74,93.86,93.71,93.8,5247700000.0
2008-09-11 13:00:00,93.8,93.95,93.76,93.77,5716000000.0
2008-09-11 13:30:00,93.765,93.85,93.645,93.74,9213900002.0
2008-09-11 14:00:00,93.75,93.83,93.65,93.72,9309899995.0
2008-09-11 14:30:00,93.72,93.93,93.385,93.4,10569100000.0
2008-09-11 15:00:00,93.4,93.47,93.07,93.265,7981800000.0
2008-09-11 15:30:00,93.265,93.38,93.065,93.175,8669500000.0
2008-09-11 16:00:00,93.18,93.39,93.095,93.31,11293400000.0
2008-09-11 16:30:00,93.305,93.5,93.2,93.38,10722100000.0
2008-09-11 17:00:00,93.365,93.42,93.235,93.285,8950700000.0
2008-09-11 17:30:00,93.3,93.715,93.285,93.59,8117600002.0
2008-09-11 18:00:00,93.59,93.815,93.585,93.74,6504200000.0
2008-09-11 18:30:00,93.735,93.75,93.425,93.6,5261600000.0
2008-09-11 19:00:00,93.61,93.62,93.305,93.39,4276100000.0
2008-09-11 19:30:00,93.38,93.65,93.38,93.54,3758200000.0
2008-09-11 20:00:00,93.54,93.72,93.53,93.655,5398600000.0
2008-09-11 20:30:00,93.655,93.78,93.605,93.65,4271900000.0
2008-09-11 21:00:00,93.645,93.78,93.54,93.55,4122599998.0
2008-09-11 21:30:00,93.55,94.05,93.495,93.97,4420399996.0
2008-09-11 22:00:00,93.97,93.995,93.65,93.95,5997500012.0
2008-09-11 22:30:00,93.95,94.15,93.92,94.15,5158700017.0
2008-09-11 23:00:00,94.15,94.375,94.11,94.335,12222699980.0
2008-09-11 23:30:00,94.345,94.46,94.105,94.2,12970899998.0
2008-09-12 00:00:00,94.19,94.26,93.975,94.03,12984099966.0
2008-09-12 00:30:00,94.03,94.06,93.91,93.98,9506500007.0
2008-09-12 01:00:00,93.98,94.16,93.95,94.01,8035099973.0
2008-09-12 01:30:00,94.01,94.275,93.985,94.25,6790999982.0
2008-09-12 02:00:00,94.25,94.4,94.14,94.25,7628299990.0
2008-09-12 02:30:00,94.24,94.25,93.985,94.075,3321200000.0
2008-09-12 03:00:00,94.065,94.09,93.88,94.06,5833900019.0
2008-09-12 03:30:00,94.06,94.265,94.045,94.2,4242800000.0
2008-09-12 04:00:00,94.2,94.35,94.2,94.295,4014600000.0
2008-09-12 04:30:00,94.295,94.345,94.235,94.265,2703500000.0
2008-09-12 05:00:00,94.265,94.32,94.21,94.29,3528600000.0
2008-09-12 05:30:00,94.29,94.3,94.21,94.23,2813300000.0
2008-09-12 06:00:00,94.23,94.37,94.195,94.325,3594500000.0
2008-09-12 06:30:00,94.325,94.435,94.315,94.395,2865200000.0
2008-09-12 07:00:00,94.395,94.4,94.22,94.355,3719200000.0
2008-09-12 07:30:00,94.355,94.55,94.355,94.51,3711800000.0
2008-09-12 08:00:00,94.505,94.62,94.435,94.565,6412600000.0
2008-09-12 08:30:00,94.57,94.79,94.55,94.735,6772700000.0
2008-09-12 09:00:00,94.74,94.98,94.72,94.82,8658500000.0
2008-09-12 09:30:00,94.82,94.835,94.625,94.67,6585500000.0
2008-09-12 10:00:00,94.67,94.805,94.65,94.765,8509100000.0
2008-09-12 10:30:00,94.76,94.84,94.715,94.815,8625500000.0
2008-09-12 11:00:00,94.81,94.82,94.57,94.62,6589100000.0
2008-09-12 11:30:00,94.62,94.685,94.56,94.56,5438400000.0
2008-09-12 12:00:00,94.575,94.74,94.55,94.66,6783100000.0
2008-09-12 12:30:00,94.66,94.71,94.41,94.46,6225700000.0
2008-09-12 13:00:00,94.46,94.575,94.355,94.395,7209300000.0
2008-09-12 13:30:00,94.4,94.415,94.075,94.195,7417900000.0
2008-09-12 14:00:00,94.195,94.35,94.195,94.32,6750200000.0
2008-09-12 14:30:00,94.285,94.52,94.245,94.51,8006300000.0
2008-09-12 15:00:00,94.505,94.545,94.265,94.37,9190800000.0
2008-09-12 15:30:00,94.36,94.6,94.29,94.395,8686500005.0
2008-09-12 16:00:00,94.4,94.71,94.33,94.66,8057600000.0
2008-09-12 16:30:00,94.67,94.875,94.55,94.74,6190700000.0
2008-09-12 17:00:00,94.74,95.18,94.71,95.15,8943000000.0
2008-09-12 17:30:00,95.15,95.165,94.75,94.83,7793000000.0
2008-09-12 18:00:00,94.83,94.88,94.71,94.84,5349100000.0
2008-09-12 18:30:00,94.84,95.08,94.84,94.87,4042300000.0
2008-09-12 19:00:00,94.875,95.01,94.82,94.95,4795900000.0
2008-09-12 19:30:00,94.95,95.03,94.83,94.975,3458200000.0
2008-09-12 20:00:00,94.97,95.07,94.9,95.07,2838100000.0
2008-09-12 20:30:00,95.07,95.25,95.03,95.2,3802100001.0
2008-09-12 21:00:00,95.21,95.38,95.185,95.29,2771899994.0
2008-09-12 21:30:00,95.29,95.37,95.19,95.355,1774400000.0
2008-09-12 22:00:00,95.36,95.41,95.295,95.38,1396600000.0
2008-09-12 22:30:00,95.38,95.56,95.365,95.49,2962200003.0
2008-09-14 23:00:00,94.468,94.915,94.388,94.6,3638999983.0
2008-09-14 23:30:00,94.57,94.645,94.331,94.58,6072799979.0
2008-09-15 00:00:00,94.567,95.075,94.335,94.9,3410099999.0
2008-09-15 00:30:00,94.978,95.12,94.765,94.91,1152000000.0
2008-09-15 01:00:00,94.895,95.335,94.775,95.015,1331000000.0
2008-09-15 01:30:00,95.005,95.185,94.87,94.935,2418700000.0
2008-09-15 02:00:00,94.955,95.25,94.855,94.95,5019100000.0
2008-09-15 02:30:00,94.96,95.22,94.74,94.85,6410899988.0
2008-09-15 03:00:00,94.86,95.09,94.685,95.085,6049799995.0
2008-09-15 03:30:00,95.085,95.14,94.9,95.045,3015200000.0
2008-09-15 04:00:00,95.035,95.175,94.895,95.155,5876800000.0
2008-09-15 04:30:00,95.155,95.2,94.81,94.91,7860900000.0
2008-09-15 05:00:00,94.91,95.22,94.78,95.05,10391899992.0
2008-09-15 05:30:00,95.045,95.255,94.95,95.04,6712999995.0
2008-09-15 06:00:00,95.04,95.06,94.83,94.91,4917500000.0
2008-09-15 06:30:00,94.905,95.075,94.665,95.035,8455000000.0
2008-09-15 07:00:00,95.035,95.27,94.87,94.945,5046900000.0
2008-09-15 07:30:00,94.945,95.265,94.78,95.255,10490399999.0
2008-09-15 08:00:00,95.27,95.33,94.815,94.94,14661599997.0
2008-09-15 08:30:00,94.945,95.09,94.685,94.78,11678899993.0
2008-09-15 09:00:00,94.785,95.01,94.615,94.675,10704299983.0
2008-09-15 09:30:00,94.685,94.72,94.335,94.505,14276399998.0
2008-09-15 10:00:00,94.5,94.5,93.91,93.99,16890000096.0
2008-09-15 10:30:00,93.99,94.04,93.685,93.97,16907567489.0
2008-09-15 11:00:00,93.965,94.265,93.92,94.065,13165499998.0
2008-09-15 11:30:00,94.065,94.355,93.985,94.355,10833300000.0
2008-09-15 12:00:00,94.35,94.505,94.16,94.17,12235900004.0
2008-09-15 12:30:00,94.165,94.315,93.935,94.075,10545800002.0
2008-09-15 13:00:00,94.075,94.1,93.56,93.65,13051099992.0
2008-09-15 13:30:00,93.65,93.925,93.535,93.82,11395200006.0
2008-09-15 14:00:00,93.82,94.265,93.735,93.98,14727000036.0
2008-09-15 14:30:00,93.98,94.18,93.82,94.13,12545800027.0
2008-09-15 15:00:00,94.13,94.13,93.89,94.11,12641600050.0
2008-09-15 15:30:00,94.105,94.45,94.07,94.17,13967900050.0
2008-09-15 16:00:00,94.17,94.58,94.095,94.405,11082800000.0
2008-09-15 16:30:00,94.4,94.825,94.345,94.77,12252900004.0
2008-09-15 17:00:00,94.765,94.905,94.66,94.695,11229800000.0
2008-09-15 17:30:00,94.695,94.74,94.27,94.405,14727900018.0
2008-09-15 18:00:00,94.395,94.68,94.355,94.39,11936299999.0
2008-09-15 18:30:00,94.39,94.695,94.38,94.6,11038899998.0
2008-09-15 19:00:00,94.6,94.685,94.405,94.615,7136699999.0
2008-09-15 19:30:00,94.615,94.62,94.295,94.375,8565899965.0
2008-09-15 20:00:00,94.375,94.525,94.275,94.285,7854799999.0
2008-09-15 20:30:00,94.28,94.75,94.2,94.555,8498399993.0
2008-09-15 21:00:00,94.55,94.87,94.5,94.65,13272200029.0
2008-09-15 21:30:00,94.65,94.865,94.535,94.65,11896699969.0
2008-09-15 22:00:00,94.655,94.66,94.05,94.075,11960800091.0
2008-09-15 22:30:00,94.075,94.125,93.7,93.8,17277399932.0
2008-09-15 23:00:00,93.8,93.94,93.755,93.895,23143000006.0
2008-09-15 23:30:00,93.895,94.05,93.675,93.72,15422700048.0
2008-09-16 00:00:00,93.735,93.855,93.52,93.78,30275100085.0
2008-09-16 00:30:00,93.78,93.86,93.645,93.8,18942200107.0
2008-09-16 01:00:00,93.8,93.83,93.665,93.74,8752100125.0
2008-09-16 01:30:00,93.74,94.04,93.535,93.6,8793100015.0
2008-09-16 02:00:00,93.595,93.665,93.36,93.6,14849599979.0
2008-09-16 02:30:00,93.595,93.66,93.405,93.595,10698499928.0
2008-09-16 03:00:00,93.595,93.81,93.585,93.665,4707700000.0
2008-09-16 03:30:00,93.63,93.93,93.62,93.78,4473899998.0
2008-09-16 04:00:00,93.775,93.825,93.55,93.71,6635399965.0
2008-09-16 04:30:00,93.72,93.92,93.665,93.68,2679899996.0
2008-09-16 05:00:00,93.68,93.77,93.515,93.62,5703499969.0
2008-09-16 05:30:00,93.635,93.7,93.44,93.47,3747600000.0
2008-09-16 06:00:00,93.47,93.725,93.44,93.675,10560099928.0
2008-09-16 06:30:00,93.68,93.905,93.655,93.845,3689700000.0
2008-09-16 07:00:00,93.85,93.88,93.685,93.875,2556300000.0
2008-09-16 07:30:00,93.875,94.065,93.775,94.06,5486300001.0
2008-09-16 08:00:00,94.065,94.19,93.815,93.82,13375899989.0
2008-09-16 08:30:00,93.82,93.89,93.45,93.565,12058099965.0
2008-09-16 09:00:00,93.575,93.68,93.415,93.535,11840100044.0
2008-09-16 09:30:00,93.57,93.88,93.5,93.75,13758699999.0
2008-09-16 10:00:00,93.745,93.955,93.655,93.85,8381800000.0
2008-09-16 10:30:00,93.85,93.885,93.675,93.715,13218900046.0
2008-09-16 11:00:00,93.705,94.045,93.7,93.965,11753200035.0
2008-09-16 11:30:00,93.97,94.06,93.7,93.825,9649800000.0
2008-09-16 12:00:00,93.83,93.835,93.535,93.545,10981500000.0
2008-09-16 12:30:00,93.54,93.68,93.46,93.53,6030599996.0
2008-09-16 13:00:00,93.525,93.585,93.36,93.44,10084600000.0
2008-09-16 13:30:00,93.445,93.535,93.31,93.475,15442300115.0
2008-09-16 14:00:00,93.475,93.835,93.465,93.75,13395100002.0
2008-09-16 14:30:00,93.75,93.785,93.27,93.34,11747600002.0
2008-09-16 15:00:00,93.34,93.42,92.965,93.045,6956299998.0
2008-09-16 15:30:00,93.05,93.21,92.935,93.01,17007500027.0
2008-09-16 16:00:00,93.01,93.35,93.0,93.22,13758100022.0
2008-09-16 16:30:00,93.215,93.52,93.055,93.43,13623800014.0
2008-09-16 17:00:00,93.44,93.755,93.32,93.52,12640200000.0
2008-09-16 17:30:00,93.525,93.855,93.48,93.81,15681100000.0
2008-09-16 18:00:00,93.82,93.91,93.575,93.69,14458699994.0
2008-09-16 18:30:00,93.695,93.79,93.635,93.725,10231100000.0
2008-09-16 19:00:00,93.73,93.985,93.65,93.91,11387000008.0
2008-09-16 19:30:00,93.905,93.975,93.735,93.95,11602300005.0
2008-09-16 20:00:00,93.955,93.98,93.1,93.665,17344499947.0
2008-09-16 20:30:00,93.68,94.555,93.375,94.41,20802899957.0
2008-09-16 21:00:00,94.415,94.43,94.06,94.11,12728899995.0
2008-09-16 21:30:00,94.11,94.355,94.075,94.285,10821800000.0
2008-09-16 22:00:00,94.28,94.708,94.265,94.54,9001500002.0
2008-09-16 22:30:00,94.54,94.57,93.975,94.1,15780399785.0
2008-09-16 23:00:00,94.1,94.25,93.89,94.19,13076899704.0
2008-09-16 23:30:00,94.19,94.195,93.57,93.85,18214499772.0
2008-09-17 00:00:00,93.86,93.92,93.685,93.85,13886499631.0
2008-09-17 00:30:00,93.85,94.1,93.765,94.06,13884800045.0
2008-09-17 01:00:00,94.06,94.445,94.01,94.3,13351799823.0
2008-09-17 01:30:00,94.3,94.69,94.3,94.53,11067799986.0
2008-09-17 02:00:00,94.53,95.205,94.53,94.94,13804399945.0
2008-09-17 02:30:00,94.935,95.065,94.625,94.775,6079199999.0
2008-09-17 03:00:00,94.77,94.885,94.69,94.75,5672299997.0
2008-09-17 03:30:00,94.75,94.93,94.735,94.85,9084699947.0
2008-09-17 04:00:00,94.855,94.99,94.775,94.79,5715099994.0
2008-09-17 04:30:00,94.79,94.81,94.67,94.715,3987600000.0
2008-09-17 05:00:00,94.72,94.725,94.115,94.225,11490199955.0
2008-09-17 05:30:00,94.23,94.45,94.225,94.405,10641799910.0
2008-09-17 06:00:00,94.4,94.435,94.275,94.305,8545799938.0
2008-09-17 06:30:00,94.305,94.57,94.26,94.49,4461099964.0
2008-09-17 07:00:00,94.49,94.585,94.41,94.495,5585600000.0
2008-09-17 07:30:00,94.5,94.75,94.345,94.61,12825799986.0
2008-09-17 08:00:00,94.605,94.715,94.26,94.505,10656399975.0
2008-09-17 08:30:00,94.51,94.64,94.32,94.63,11064600002.0
2008-09-17 09:00:00,94.63,94.675,94.425,94.54,14262300001.0
2008-09-17 09:30:00,94.545,94.57,94.05,94.2,11136200000.0
2008-09-17 10:00:00,94.185,94.53,94.15,94.225,10394400000.0
2008-09-17 10:30:00,94.225,94.445,94.19,94.315,12213700000.0
2008-09-17 11:00:00,94.325,94.4,94.14,94.345,9439899993.0
2008-09-17 11:30:00,94.345,94.405,94.24,94.38,9904800000.0
2008-09-17 12:00:00,94.38,94.495,94.205,94.45,12036299999.0
2008-09-17 12:30:00,94.45,94.525,94.295,94.39,15412799999.0
2008-09-17 13:00:00,94.385,94.525,94.325,94.34,15512999999.0
2008-09-17 13:30:00,94.34,94.445,94.28,94.43,10610600013.0
2008-09-17 14:00:00,94.43,94.44,94.05,94.05,15213900031.0
2008-09-17 14:30:00,94.09,94.2,93.815,93.945,12951900014.0
2008-09-17 15:00:00,93.94,94.03,93.63,93.76,16109099997.0
2008-09-17 15:30:00,93.755,94.075,93.64,93.95,18808900009.0
2008-09-17 16:00:00,93.95,94.15,93.585,93.585,17479500000.0
2008-09-17 16:30:00,93.6,93.705,93.51,93.68,21079300003.0
2008-09-17 17:00:00,93.68,93.805,93.315,93.45,20578600009.0
2008-09-17 17:30:00,93.455,93.6,93.34,93.385,22836100003.0
2008-09-17 18:00:00,93.385,93.405,93.12,93.27,17984300000.0
2008-09-17 18:30:00,93.27,93.865,93.215,93.705,16505099992.0
2008-09-17 19:00:00,93.7,94.47,93.655,94.395,15710400001.0
2008-09-17 19:30:00,94.4,94.715,94.29,94.595,18123300000.0
2008-09-17 20:00:00,94.595,95.055,94.56,95.01,14832199999.0
2008-09-17 20:30:00,95.015,95.65,94.99,95.63,17008800000.0
2008-09-17 21:00:00,95.625,95.655,94.93,95.07,12962900003.0
2008-09-17 21:30:00,95.06,95.245,94.715,95.19,11265599998.0
2008-09-17 22:00:00,95.19,95.195,94.825,94.84,10581499997.0
2008-09-17 22:30:00,94.84,95.015,94.715,94.88,9568399983.0
2008-09-17 23:00:00,94.875,94.875,94.3,94.33,11556999988.0
2008-09-17 23:30:00,94.33,94.745,94.315,94.515,17909700076.0
2008-09-18 00:00:00,94.53,94.705,94.463,94.62,9823400156.0
2008-09-18 00:30:00,94.62,94.62,94.51,94.54,6998399987.0
2008-09-18 01:00:00,94.53,94.63,94.4,94.5,12771000094.0
2008-09-18 01:30:00,94.47,94.805,94.44,94.575,8501600106.0
2008-09-18 02:00:00,94.575,95.225,94.515,95.2,20520999907.0
2008-09-18 02:30:00,95.2,95.575,95.15,95.23,10764900078.0
2008-09-18 03:00:00,95.225,95.25,94.905,94.995,13753400051.0
2008-09-18 03:30:00,94.99,95.195,94.975,95.05,8576800060.0
2008-09-18 04:00:00,95.05,95.05,94.61,94.645,13074300103.0
2008-09-18 04:30:00,94.635,94.905,94.61,94.885,3737299980.0
2008-09-18 05:00:00,94.88,95.03,94.78,95.03,13299699812.0
2008-09-18 05:30:00,95.035,95.12,94.94,95.02,5561100017.0
2008-09-18 06:00:00,95.02,95.045,94.91,94.91,4407100024.0
2008-09-18 06:30:00,94.91,94.945,94.81,94.935,14514900273.0
2008-09-18 07:00:00,94.93,95.125,94.895,95.105,19816800087.0
2008-09-18 07:30:00,95.1,95.125,94.895,94.935,10078100012.0
2008-09-18 08:00:00,94.935,95.14,94.67,94.75,24975499986.0
2008-09-18 08:30:00,94.73,94.795,94.58,94.69,15202700249.0
2008-09-18 09:00:00,94.69,95.115,94.58,94.89,25217000105.0
2008-09-18 09:30:00,94.895,95.25,94.81,95.1,23603299972.0
2008-09-18 10:00:00,95.1,95.345,94.92,95.3,20982499976.0
2008-09-18 10:30:00,95.25,95.385,94.99,95.14,20159799968.0
2008-09-18 11:00:00,95.155,95.325,94.89,95.28,16876800064.0
2008-09-18 11:30:00,95.29,95.47,95.15,95.405,11808600070.0
2008-09-18 12:00:00,95.405,95.68,95.335,95.67,28419599916.0
2008-09-18 12:30:00,95.67,95.825,95.525,95.7,15173699999.0
2008-09-18 13:00:00,95.7,95.785,95.555,95.635,15850499992.0
2008-09-18 13:30:00,95.64,95.865,95.595,95.72,9564600006.0
2008-09-18 14:00:00,95.665,95.98,95.665,95.91,21840899972.0
2008-09-18 14:30:00,95.91,96.01,95.645,95.705,13574799995.0
2008-09-18 15:00:00,95.705,95.785,95.435,95.565,12107700000.0
2008-09-18 15:30:00,95.56,95.665,95.345,95.495,14567599995.0
2008-09-18 16:00:00,95.485,95.555,95.25,95.39,17233799987.0
2008-09-18 16:30:00,95.39,95.515,95.245,95.36,14708199999.0
2008-09-18 17:00:00,95.36,95.525,95.2,95.27,12109000014.0
2008-09-18 17:30:00,95.275,95.485,95.21,95.37,11419000033.0
2008-09-18 18:00:00,95.37,95.435,95.255,95.345,11173299999.0
2008-09-18 18:30:00,95.345,95.53,95.125,95.125,15261600000.0
2008-09-18 19:00:00,95.115,95.485,95.09,95.29,16434899999.0
2008-09-18 19:30:00,95.295,95.375,95.085,95.18,13453500000.0
2008-09-18 20:00:00,95.19,95.23,94.945,95.165,12601000000.0
2008-09-18 20:30:00,95.16,95.365,94.995,95.32,12406200000.0
2008-09-18 21:00:00,95.32,95.685,95.115,95.33,13643999995.0
2008-09-18 21:30:00,95.33,95.44,95.2,95.365,12926299988.0
2008-09-18 22:00:00,95.365,95.53,95.19,95.4,8861800048.0
2008-09-18 22:30:00,95.395,95.55,95.315,95.435,3377400000.0
2008-09-18 23:00:00,95.45,95.595,95.315,95.32,11392500023.0
2008-09-18 23:30:00,95.325,95.505,95.24,95.36,10998999708.0
2008-09-19 00:00:00,95.36,95.36,95.231,95.28,10088699705.0
2008-09-19 00:30:00,95.273,95.37,95.095,95.11,3083700002.0
2008-09-19 01:00:00,95.11,95.295,95.11,95.275,2465600000.0
2008-09-19 01:30:00,95.27,95.535,95.25,95.5,12038399864.0
2008-09-19 02:00:00,95.5,95.52,95.14,95.235,21339000106.0
2008-09-19 02:30:00,95.23,95.505,95.105,95.355,11284000032.0
2008-09-19 03:00:00,95.355,95.45,95.145,95.4,6441000000.0
2008-09-19 03:30:00,95.405,95.68,95.33,95.55,5186300000.0
2008-09-19 04:00:00,95.545,95.69,95.49,95.625,6016200014.0
2008-09-19 04:30:00,95.62,95.735,95.56,95.62,5648100000.0
2008-09-19 05:00:00,95.62,95.72,95.525,95.605,9757600015.0
2008-09-19 05:30:00,95.6,95.78,95.59,95.745,3606200000.0
2008-09-19 06:00:00,95.75,95.785,95.445,95.6,5921200000.0
2008-09-19 06:30:00,95.6,95.75,95.55,95.69,4161199998.0
2008-09-19 07:00:00,95.69,95.75,95.615,95.655,5032600000.0
2008-09-19 07:30:00,95.655,95.72,95.52,95.67,8915400016.0
2008-09-19 08:00:00,95.67,95.91,95.57,95.74,8723300004.0
2008-09-19 08:30:00,95.73,95.795,95.56,95.57,19438700161.0
2008-09-19 09:00:00,95.575,95.795,95.44,95.78,14116600000.0
2008-09-19 09:30:00,95.775,95.86,95.59,95.62,19846199952.0
2008-09-19 10:00:00,95.62,95.765,95.47,95.54,19572300021.0
2008-09-19 10:30:00,95.54,95.765,95.505,95.695,22822599918.0
2008-09-19 11:00:00,95.695,95.745,95.485,95.68,14447400001.0
2008-09-19 11:30:00,95.675,95.72,95.475,95.54,19097900040.0
2008-09-19 12:00:00,95.54,95.645,95.42,95.555,14995799993.0
2008-09-19 12:30:00,95.555,95.84,95.505,95.79,6789200010.0
2008-09-19 13:00:00,95.79,95.86,95.56,95.705,7056000006.0
2008-09-19 13:30:00,95.705,95.87,95.615,95.725,7061900002.0
2008-09-19 14:00:00,95.73,96.0,95.705,95.945,7203400001.0
2008-09-19 14:30:00,95.95,96.645,95.915,96.56,8963000000.0
2008-09-19 15:00:00,96.565,96.925,96.29,96.915,9000100001.0
2008-09-19 15:30:00,96.91,97.055,96.685,96.825,12038400000.0
2008-09-19 16:00:00,96.825,96.945,96.545,96.58,10202600000.0
2008-09-19 16:30:00,96.585,96.7,96.37,96.41,8949299999.0
2008-09-19 17:00:00,96.405,96.78,96.355,96.455,9094300000.0
2008-09-19 17:30:00,96.44,96.61,96.31,96.485,7082700000.0
2008-09-19 18:00:00,96.485,96.66,96.33,96.63,6654400000.0
2008-09-19 18:30:00,96.63,96.85,96.48,96.48,4965000000.0
2008-09-19 19:00:00,96.465,96.78,96.465,96.76,4357900000.0
2008-09-19 19:30:00,96.76,96.92,96.71,96.81,4166999989.0
2008-09-19 20:00:00,96.81,97.05,96.67,97.035,7221100013.0
2008-09-19 20:30:00,97.045,97.21,96.925,97.075,3014800000.0
2008-09-19 21:00:00,97.09,97.165,96.935,96.995,3391900000.0
2008-09-19 21:30:00,97.0,97.27,96.98,97.25,3448100000.0
2008-09-19 22:00:00,97.245,97.28,96.96,97.185,2222800000.0
2008-09-19 22:30:00,97.17,97.305,97.1,97.154,1785900000.0
2008-09-21 23:00:00,96.623,96.68,96.56,96.66,10267199954.0
2008-09-21 23:30:00,96.67,96.806,96.639,96.8,13962300061.0
2008-09-22 00:00:00,96.8,97.07,96.77,96.88,14149800168.0
2008-09-22 00:30:00,96.88,97.01,96.65,96.67,19164900037.0
2008-09-22 01:00:00,96.67,96.96,96.56,96.87,21634599757.0
2008-09-22 01:30:00,96.87,96.92,96.62,96.81,19566999876.0
2008-09-22 02:00:00,96.81,96.96,96.635,96.79,18679499882.0
2008-09-22 02:30:00,96.795,96.91,96.73,96.73,2855900000.0
2008-09-22 03:00:00,96.745,96.8,96.31,96.565,17321300224.0
2008-09-22 03:30:00,96.575,96.785,96.55,96.765,5711399974.0
2008-09-22 04:00:00,96.765,96.925,96.7,96.845,4728900004.0
2008-09-22 04:30:00,96.85,97.055,96.81,97.005,3467500001.0
2008-09-22 05:00:00,97.0,97.095,96.92,96.93,8339700021.0
2008-09-22 05:30:00,96.925,97.09,96.805,96.84,3791400022.0
2008-09-22 06:00:00,96.84,96.905,96.77,96.88,6225399995.0
2008-09-22 06:30:00,96.885,96.965,96.73,96.8,3399600020.0
2008-09-22 07:00:00,96.805,96.85,96.57,96.595,5535599947.0
2008-09-22 07:30:00,96.6,96.84,96.515,96.76,6583799999.0
2008-09-22 08:00:00,96.77,96.77,96.47,96.53,11289299955.0
2008-09-22 08:30:00,96.525,96.76,96.415,96.755,10150599983.0
2008-09-22 09:00:00,96.74,96.75,96.525,96.705,9816900005.0
2008-09-22 09:30:00,96.7,96.955,96.635,96.66,8283100000.0
2008-09-22 10:00:00,96.67,96.915,96.645,96.73,8569300000.0
2008-09-22 10:30:00,96.73,97.03,96.725,97.005,7957799999.0
2008-09-22 11:00:00,97.0,97.095,96.91,97.045,8851400000.0
2008-09-22 11:30:00,97.04,97.08,96.77,96.815,7855100000.0
2008-09-22 12:00:00,96.76,97.095,96.71,96.985,8306200000.0
2008-09-22 12:30:00,96.985,97.105,96.905,96.925,8177000000.0
2008-09-22 13:00:00,96.93,97.16,96.885,97.09,10527700000.0
2008-09-22 13:30:00,97.09,97.255,97.075,97.13,10697400000.0
2008-09-22 14:00:00,97.125,97.23,96.97,97.175,13598600000.0
2008-09-22 14:30:00,97.175,97.355,97.105,97.34,14276300000.0
2008-09-22 15:00:00,97.34,97.47,97.205,97.39,14950700000.0
2008-09-22 15:30:00,97.39,97.41,97.16,97.315,19383300043.0
2008-09-22 16:00:00,97.315,97.59,97.255,97.555,13445600009.0
2008-09-22 16:30:00,97.555,98.15,97.54,98.04,14421400001.0
2008-09-22 17:00:00,98.045,98.21,97.965,97.995,12748300018.0
2008-09-22 17:30:00,97.995,98.25,97.94,98.15,19104000041.0
2008-09-22 18:00:00,98.145,98.29,98.105,98.255,7412599985.0
2008-09-22 18:30:00,98.255,98.515,98.24,98.3,9284999990.0
2008-09-22 19:00:00,98.275,98.62,98.215,98.48,13836499980.0
2008-09-22 19:30:00,98.48,98.535,98.3,98.35,16680399978.0
2008-09-22 20:00:00,98.35,98.39,98.015,98.085,8521120002.0
2008-09-22 20:30:00,98.08,98.22,97.945,98.0,8317579999.0
2008-09-22 21:00:00,97.995,98.18,97.91,98.105,7609900058.0
2008-09-22 21:30:00,98.105,98.45,98.08,98.24,4236440002.0
2008-09-22 22:00:00,98.25,98.27,98.04,98.26,2792400000.0
2008-09-22 22:30:00,98.25,98.33,98.115,98.19,1970580001.0
2008-09-22 23:00:00,98.185,98.185,98.03,98.09,5555999970.0
2008-09-22 23:30:00,98.09,98.29,98.065,98.25,16169799544.0
2008-09-23 00:00:00,98.25,98.26,98.03,98.06,2466000016.0
2008-09-23 00:30:00,98.06,98.25,98.04,98.23,1355899998.0
2008-09-23 01:00:00,98.195,98.29,98.15,98.24,2164100013.0
2008-09-23 01:30:00,98.24,98.25,98.07,98.14,1240700000.0
2008-09-23 02:00:00,98.15,98.215,97.99,98.075,2799100019.0
2008-09-23 02:30:00,98.075,98.19,98.055,98.175,1811700000.0
2008-09-23 03:00:00,98.18,98.2,97.83,97.85,1785700000.0
2008-09-23 03:30:00,97.845,97.96,97.78,97.87,1713100000.0
2008-09-23 04:00:00,97.87,97.875,97.76,97.825,1866600000.0
2008-09-23 04:30:00,97.825,97.83,97.691,97.785,1363000000.0
2008-09-23 05:00:00,97.79,97.795,97.65,97.66,1405100000.0
2008-09-23 05:30:00,97.655,97.8,97.64,97.785,1139600000.0
2008-09-23 06:00:00,97.785,97.86,97.75,97.84,1071699999.0
2008-09-23 06:30:00,97.84,98.06,97.815,97.935,1551800000.0
2008-09-23 07:00:00,97.945,97.945,97.7,97.83,1779400000.0
2008-09-23 07:30:00,97.83,97.935,97.795,97.84,2564300000.0
2008-09-23 08:00:00,97.84,98.01,97.735,97.765,5766400000.0
2008-09-23 08:30:00,97.765,97.835,97.51,97.65,6699960004.0
2008-09-23 09:00:00,97.615,97.73,97.47,97.64,3521260000.0
2008-09-23 09:30:00,97.64,97.78,97.505,97.67,5078180000.0
2008-09-23 10:00:00,97.675,97.805,97.48,97.58,5620700000.0
2008-09-23 10:30:00,97.57,97.61,97.45,97.54,3911400000.0
2008-09-23 11:00:00,97.545,97.645,97.41,97.51,5272760000.0
2008-09-23 11:30:00,97.5,97.73,97.45,97.685,4224200000.0
2008-09-23 12:00:00,97.69,97.89,97.665,97.82,4693580000.0
2008-09-23 12:30:00,97.82,97.855,97.64,97.8,5956800000.0
2008-09-23 13:00:00,97.8,97.885,97.7,97.805,6122300000.0
2008-09-23 13:30:00,97.805,97.81,97.665,97.75,8633180004.0
2008-09-23 14:00:00,97.75,97.8,97.505,97.56,11616300000.0
2008-09-23 14:30:00,97.56,97.745,97.46,97.6,8323200000.0
2008-09-23 15:00:00,97.605,97.79,97.51,97.77,9752100000.0
2008-09-23 15:30:00,97.77,97.89,97.65,97.805,10712700000.0
2008-09-23 16:00:00,97.81,97.86,97.59,97.76,10909600000.0
2008-09-23 16:30:00,97.755,97.865,97.605,97.73,10777600000.0
2008-09-23 17:00:00,97.74,97.93,97.63,97.68,10703300000.0
2008-09-23 17:30:00,97.68,97.88,97.62,97.755,8448600000.0
2008-09-23 18:00:00,97.755,97.83,97.65,97.74,4185700000.0
2008-09-23 18:30:00,97.74,97.75,97.57,97.665,5873499998.0
2008-09-23 19:00:00,97.67,97.67,97.23,97.26,7293300000.0
2008-09-23 19:30:00,97.26,97.345,97.105,97.27,7334580001.0
2008-09-23 20:00:00,97.275,97.48,97.225,97.375,7057100000.0
2008-09-23 20:30:00,97.38,97.535,97.36,97.39,5592400000.0
2008-09-23 21:00:00,97.39,97.56,97.375,97.41,3528800000.0
2008-09-23 21:30:00,97.41,97.525,97.22,97.3,3553800000.0
2008-09-23 22:00:00,97.31,97.365,97.075,97.09,2236800000.0
2008-09-23 22:30:00,97.085,97.27,97.075,97.16,2115500000.0
2008-09-23 23:00:00,97.155,97.155,96.925,97.06,2086799995.0
2008-09-23 23:30:00,97.06,97.41,96.965,97.41,4215599940.0
2008-09-24 00:00:00,97.43,97.47,97.25,97.33,3191999998.0
2008-09-24 00:30:00,97.335,97.56,97.31,97.405,551100001.0
2008-09-24 01:00:00,97.36,97.525,97.235,97.28,1086499999.0
2008-09-24 01:30:00,97.275,97.5,97.21,97.27,1109300000.0
2008-09-24 02:00:00,97.275,97.42,97.19,97.24,1855800004.0
2008-09-24 02:30:00,97.245,97.255,97.035,97.06,2972600000.0
2008-09-24 03:00:00,97.06,97.11,96.975,96.98,2568380000.0
2008-09-24 03:30:00,96.98,97.23,96.9,97.12,3089200000.0
2008-09-24 04:00:00,97.12,97.275,97.065,97.235,2270400000.0
2008-09-24 04:30:00,97.235,97.35,97.17,97.315,2324500000.0
2008-09-24 05:00:00,97.315,97.345,97.19,97.2,2150180000.0
2008-09-24 05:30:00,97.2,97.235,97.155,97.21,1719900000.0
2008-09-24 06:00:00,97.205,97.275,97.175,97.22,1097600000.0
2008-09-24 06:30:00,97.215,97.31,97.18,97.265,2365100000.0
2008-09-24 07:00:00,97.265,97.33,97.215,97.31,2878600000.0
2008-09-24 07:30:00,97.32,97.44,97.245,97.425,4065600000.0
2008-09-24 08:00:00,97.425,97.64,97.31,97.415,4762280000.0
2008-09-24 08:30:00,97.415,97.79,97.37,97.735,5871920000.0
2008-09-24 09:00:00,97.745,97.835,97.6,97.64,5334500000.0
2008-09-24 09:30:00,97.635,97.705,97.465,97.535,5068300000.0
2008-09-24 10:00:00,97.535,97.715,97.45,97.555,6100500000.0
2008-09-24 10:30:00,97.545,97.655,97.5,97.595,4567500000.0
2008-09-24 11:00:00,97.595,97.7,97.52,97.565,4353100000.0
2008-09-24 11:30:00,97.56,97.65,97.495,97.6,3598500000.0
2008-09-24 12:00:00,97.6,97.645,97.505,97.61,3038100000.0
2008-09-24 12:30:00,97.605,97.605,97.42,97.525,3402500000.0
2008-09-24 13:00:00,97.525,97.61,97.455,97.54,3620800000.0
2008-09-24 13:30:00,97.545,97.635,97.375,97.505,4303700000.0
2008-09-24 14:00:00,97.505,97.78,97.44,97.755,4931700000.0
2008-09-24 14:30:00,97.75,97.875,97.735,97.83,5053300000.0
2008-09-24 15:00:00,97.835,97.895,97.7,97.73,4820400000.0
2008-09-24 15:30:00,97.735,97.79,97.445,97.535,6094800000.0
2008-09-24 16:00:00,97.53,97.665,97.425,97.535,6275400000.0
2008-09-24 16:30:00,97.535,97.61,97.4,97.4,6924300000.0
2008-09-24 17:00:00,97.405,97.57,97.35,97.545,6708500000.0
2008-09-24 17:30:00,97.545,97.605,97.255,97.355,6052000000.0
2008-09-24 18:00:00,97.36,97.4,97.2,97.31,5087200000.0
2008-09-24 18:30:00,97.315,97.415,97.26,97.34,3828000000.0
2008-09-24 19:00:00,97.335,97.49,97.265,97.435,4230300000.0
2008-09-24 19:30:00,97.435,97.455,97.215,97.31,5157800000.0
2008-09-24 20:00:00,97.315,97.345,97.16,97.325,4235600000.0
2008-09-24 20:30:00,97.325,97.38,97.205,97.22,3405600000.0
2008-09-24 21:00:00,97.225,97.315,97.15,97.305,3027300000.0
2008-09-24 21:30:00,97.31,97.31,97.12,97.195,2548800000.0
2008-09-24 22:00:00,97.19,97.31,97.155,97.28,1973200000.0
2008-09-24 22:30:00,97.285,97.34,97.145,97.175,1094000000.0
2008-09-24 23:00:00,97.185,97.395,97.14,97.21,3796499998.0
2008-09-24 23:30:00,97.205,97.35,97.11,97.15,2344800000.0
2008-09-25 00:00:00,97.205,97.32,97.155,97.255,1557300002.0
2008-09-25 00:30:00,97.255,97.27,97.18,97.24,4007800001.0
2008-09-25 01:00:00,97.235,97.45,97.175,97.375,1141900008.0
2008-09-25 01:30:00,97.395,97.515,97.27,97.5,767899997.0
2008-09-25 02:00:00,97.5,97.515,97.41,97.48,934700000.0
2008-09-25 02:30:00,97.48,97.545,97.385,97.495,2045500000.0
2008-09-25 03:00:00,97.5,97.665,97.445,97.58,3199600000.0
2008-09-25 03:30:00,97.585,97.815,97.55,97.76,2873900000.0
2008-09-25 04:00:00,97.76,97.825,97.59,97.63,1991800000.0
2008-09-25 04:30:00,97.63,97.71,97.625,97.66,1658700000.0
2008-09-25 05:00:00,97.66,97.705,97.615,97.67,1332500000.0
2008-09-25 05:30:00,97.67,97.67,97.53,97.535,1575700000.0
2008-09-25 06:00:00,97.535,97.65,97.52,97.57,1545500000.0
2008-09-25 06:30:00,97.575,97.695,97.535,97.65,1544900000.0
2008-09-25 07:00:00,97.655,97.79,97.555,97.6,2234500000.0
2008-09-25 07:30:00,97.6,97.675,97.49,97.59,2708600000.0
2008-09-25 08:00:00,97.595,97.64,97.42,97.61,5239400000.0
2008-09-25 08:30:00,97.61,97.765,97.575,97.675,3939200000.0
2008-09-25 09:00:00,97.675,97.7,97.485,97.59,4011300000.0
2008-09-25 09:30:00,97.59,97.62,97.475,97.49,3743700000.0
2008-09-25 10:00:00,97.49,97.585,97.465,97.565,3494900000.0
2008-09-25 10:30:00,97.57,97.68,97.545,97.635,3461400000.0
2008-09-25 11:00:00,97.635,97.825,97.635,97.77,3760000000.0
2008-09-25 11:30:00,97.77,97.785,97.62,97.68,3819600000.0
2008-09-25 12:00:00,97.68,97.805,97.655,97.785,3406500000.0
2008-09-25 12:30:00,97.78,97.785,97.505,97.61,4048500000.0
2008-09-25 13:00:00,97.615,97.625,97.445,97.6,4540600000.0
2008-09-25 13:30:00,97.6,97.61,97.46,97.535,3016400000.0
2008-09-25 14:00:00,97.54,97.835,97.535,97.63,5455600000.0
2008-09-25 14:30:00,97.62,97.75,97.57,97.68,6459500000.0
2008-09-25 15:00:00,97.675,97.88,97.615,97.81,4267500000.0
2008-09-25 15:30:00,97.81,98.025,97.77,98.01,5356200000.0
2008-09-25 16:00:00,98.0,98.13,97.865,97.905,6687900000.0
2008-09-25 16:30:00,97.91,98.07,97.88,97.965,4960300000.0
2008-09-25 17:00:00,97.97,97.975,97.735,97.815,6321600000.0
2008-09-25 17:30:00,97.81,97.94,97.755,97.83,5885400000.0
2008-09-25 18:00:00,97.825,97.89,97.775,97.81,2774000000.0
2008-09-25 18:30:00,97.805,97.94,97.69,97.69,3421700000.0
2008-09-25 19:00:00,97.68,97.835,97.57,97.83,3789000000.0
2008-09-25 19:30:00,97.83,97.95,97.765,97.875,3822200000.0
2008-09-25 20:00:00,97.87,97.89,97.7,97.805,3498100000.0
2008-09-25 20:30:00,97.805,97.83,97.5,97.7,4348499999.0
2008-09-25 21:00:00,97.7,97.75,97.52,97.52,3160100001.0
2008-09-25 21:30:00,97.54,97.72,97.54,97.66,2878300000.0
2008-09-25 22:00:00,97.66,97.705,97.61,97.65,1495000000.0
2008-09-25 22:30:00,97.645,97.755,97.52,97.66,2375299990.0
2008-09-25 23:00:00,97.675,97.77,97.55,97.66,3984300028.0
2008-09-25 23:30:00,97.665,97.755,97.635,97.705,1262700006.0
2008-09-26 00:00:00,97.7,97.78,97.57,97.67,5098700023.0
2008-09-26 00:30:00,97.665,97.765,97.525,97.72,2022299998.0
2008-09-26 01:00:00,97.72,97.795,97.695,97.76,1081000001.0
2008-09-26 01:30:00,97.78,97.79,97.615,97.68,1990600006.0
2008-09-26 02:00:00,97.675,97.78,97.625,97.705,982800000.0
2008-09-26 02:30:00,97.71,97.785,97.545,97.68,4407600004.0
2008-09-26 03:00:00,97.675,97.765,97.565,97.685,2619100000.0
2008-09-26 03:30:00,97.685,97.715,97.615,97.685,1529200000.0
2008-09-26 04:00:00,97.685,97.695,97.59,97.68,1998199985.0
2008-09-26 04:30:00,97.68,97.725,97.615,97.705,1397900000.0
2008-09-26 05:00:00,97.705,97.72,97.645,97.665,743200000.0
2008-09-26 05:30:00,97.66,97.68,97.555,97.605,1380300000.0
2008-09-26 06:00:00,97.605,97.61,97.49,97.49,1792300000.0
2008-09-26 06:30:00,97.49,97.555,97.39,97.545,1775900000.0
2008-09-26 07:00:00,97.545,97.545,97.265,97.32,2237400000.0
2008-09-26 07:30:00,97.32,97.36,97.22,97.34,1727900000.0
2008-09-26 08:00:00,97.345,97.43,97.255,97.39,2916100000.0
2008-09-26 08:30:00,97.385,97.44,97.3,97.31,2450300000.0
2008-09-26 09:00:00,97.31,97.345,97.035,97.055,3721500000.0
2008-09-26 09:30:00,97.06,97.105,96.585,96.64,5408900000.0
2008-09-26 10:00:00,96.635,96.825,96.6,96.765,5023700000.0
2008-09-26 10:30:00,96.765,96.955,96.72,96.935,4119200000.0
2008-09-26 11:00:00,96.935,96.945,96.625,96.645,4021600000.0
2008-09-26 11:30:00,96.655,96.85,96.64,96.825,3488600000.0
2008-09-26 12:00:00,96.825,96.895,96.665,96.705,2980600000.0
2008-09-26 12:30:00,96.705,96.84,96.695,96.785,3484500000.0
2008-09-26 13:00:00,96.8,96.92,96.77,96.875,2924300000.0
2008-09-26 13:30:00,96.875,97.14,96.875,97.065,4414000000.0
2008-09-26 14:00:00,97.065,97.205,96.94,96.945,6506000002.0
2008-09-26 14:30:00,96.94,97.165,96.905,96.985,5517200000.0
2008-09-26 15:00:00,96.99,97.235,96.975,97.055,6068000000.0
2008-09-26 15:30:00,97.055,97.41,96.94,97.385,7218200000.0
2008-09-26 16:00:00,97.385,97.72,97.375,97.665,8023100000.0
2008-09-26 16:30:00,97.665,97.715,97.36,97.455,6881000000.0
2008-09-26 17:00:00,97.455,97.49,97.26,97.43,5977700000.0
2008-09-26 17:30:00,97.43,97.505,97.37,97.375,5157100000.0
2008-09-26 18:00:00,97.385,97.485,97.27,97.405,9787700098.0
2008-09-26 18:30:00,97.405,97.53,97.37,97.405,11946799886.0
2008-09-26 19:00:00,97.395,97.515,97.32,97.35,11814400133.0
2008-09-26 19:30:00,97.36,97.445,97.335,97.37,9939499970.0
2008-09-26 20:00:00,97.365,97.5,97.32,97.45,11037300026.0
2008-09-26 20:30:00,97.455,97.5,97.34,97.37,3522300007.0
2008-09-26 21:00:00,97.365,97.45,97.33,97.385,4641000001.0
2008-09-26 21:30:00,97.38,97.395,97.275,97.35,6346300000.0
2008-09-26 22:00:00,97.35,97.45,97.34,97.42,2780500000.0
2008-09-26 22:30:00,97.415,97.5,97.155,97.2,4511800029.0
2008-09-28 23:00:00,96.972,97.064,96.897,97.003,6352500100.0
2008-09-28 23:30:00,97.022,97.12,96.98,96.99,10021500171.0
2008-09-29 00:00:00,96.99,97.415,96.965,97.355,17618800081.0
2008-09-29 00:30:00,97.345,97.405,97.17,97.24,6589099993.0
2008-09-29 01:00:00,97.22,97.345,97.085,97.25,8862299954.0
2008-09-29 01:30:00,97.255,97.305,97.18,97.275,3924899989.0
2008-09-29 02:00:00,97.275,97.38,97.15,97.195,1819900002.0
2008-09-29 02:30:00,97.195,97.365,97.17,97.205,2344800000.0
2008-09-29 03:00:00,97.225,97.405,97.21,97.245,2752000002.0
2008-09-29 03:30:00,97.23,97.34,97.21,97.3,1539400000.0
2008-09-29 04:00:00,97.3,97.3,97.08,97.145,2656100000.0
2008-09-29 04:30:00,97.15,97.22,97.105,97.145,1371600000.0
2008-09-29 05:00:00,97.15,97.32,97.12,97.26,2269700012.0
2008-09-29 05:30:00,97.255,97.285,97.115,97.135,958800000.0
2008-09-29 06:00:00,97.13,97.13,97.035,97.105,1389400000.0
2008-09-29 06:30:00,97.11,97.125,97.0,97.095,1745000000.0
2008-09-29 07:00:00,97.1,97.11,96.83,96.895,2557699994.0
2008-09-29 07:30:00,96.89,96.98,96.785,96.94,2436200000.0
2008-09-29 08:00:00,96.94,96.95,96.73,96.78,3092900000.0
2008-09-29 08:30:00,96.78,96.795,96.335,96.525,4905600000.0
2008-09-29 09:00:00,96.525,96.57,96.01,96.135,5166600003.0
2008-09-29 09:30:00,96.135,96.355,95.885,96.045,6402400000.0
2008-09-29 10:00:00,96.035,96.17,95.95,96.04,4769300000.0
2008-09-29 10:30:00,96.04,96.215,96.005,96.04,3008800000.0
2008-09-29 11:00:00,96.04,96.255,95.93,95.935,3693900000.0
2008-09-29 11:30:00,95.93,96.065,95.855,96.015,3782300000.0
2008-09-29 12:00:00,96.015,96.155,95.955,96.085,3173600000.0
2008-09-29 12:30:00,96.085,96.24,95.985,96.12,2623700000.0
2008-09-29 13:00:00,96.125,96.145,95.885,95.985,3496000000.0
2008-09-29 13:30:00,95.99,96.24,95.975,96.08,3163800000.0
2008-09-29 14:00:00,96.09,96.23,96.045,96.19,7103800000.0
2008-09-29 14:30:00,96.19,96.245,95.965,96.01,7601700000.0
2008-09-29 15:00:00,96.015,96.09,95.91,96.04,8211500000.0
2008-09-29 15:30:00,96.05,96.11,95.84,96.025,9700700000.0
2008-09-29 16:00:00,96.025,96.21,95.86,96.06,8740000007.0
2008-09-29 16:30:00,96.06,96.21,95.84,95.93,7555800000.0
2008-09-29 17:00:00,95.925,96.025,95.87,95.94,6226400000.0
2008-09-29 17:30:00,95.94,96.025,95.77,95.84,5171700000.0
2008-09-29 18:00:00,95.84,95.89,95.71,95.76,3843500031.0
2008-09-29 18:30:00,95.76,96.03,95.73,95.91,3009400000.0
2008-09-29 19:00:00,95.9,96.12,95.87,96.055,3066600000.0
2008-09-29 19:30:00,96.06,96.4,95.74,95.99,14058299934.0
2008-09-29 20:00:00,95.985,96.295,95.815,96.04,14581600003.0
2008-09-29 20:30:00,96.04,96.21,95.94,95.98,7000199996.0
2008-09-29 21:00:00,95.975,96.09,95.735,95.865,5877699999.0
2008-09-29 21:30:00,95.865,96.09,95.7,95.74,9643700069.0
2008-09-29 22:00:00,95.75,95.855,95.565,95.79,6736300001.0
2008-09-29 22:30:00,95.795,95.875,95.6,95.6,5318400004.0
2008-09-29 23:00:00,95.59,95.595,95.4,95.53,11459599988.0
2008-09-29 23:30:00,95.53,95.57,95.33,95.41,15533600057.0
2008-09-30 00:00:00,95.41,95.47,95.025,95.07,23347800086.0
2008-09-30 00:30:00,95.07,95.12,94.805,95.02,19512299957.0
2008-09-30 01:00:00,95.03,95.075,94.8,94.87,29321299898.0
2008-09-30 01:30:00,94.87,95.24,94.86,95.21,15597599994.0
2008-09-30 02:00:00,95.22,95.43,95.06,95.24,21442200107.0
2008-09-30 02:30:00,95.24,95.425,94.795,95.18,10246499809.0
2008-09-30 03:00:00,95.18,95.28,94.915,94.97,3701500002.0
2008-09-30 03:30:00,94.97,95.11,94.95,94.97,3056400031.0
2008-09-30 04:00:00,94.98,95.16,94.965,95.14,2373200010.0
2008-09-30 04:30:00,95.145,95.18,94.93,94.97,2725600001.0
2008-09-30 05:00:00,94.965,95.04,94.84,95.02,1898900000.0
2008-09-30 05:30:00,95.015,95.255,94.935,95.22,2674000011.0
2008-09-30 06:00:00,95.23,95.32,95.165,95.18,2568000000.0
2008-09-30 06:30:00,95.18,95.34,95.135,95.325,1895799999.0
2008-09-30 07:00:00,95.315,95.55,95.255,95.5,2697100000.0
2008-09-30 07:30:00,95.5,95.51,95.25,95.27,2305300000.0
2008-09-30 08:00:00,95.275,95.435,95.075,95.345,4533500000.0
2008-09-30 08:30:00,95.34,95.37,94.985,95.23,4129600000.0
2008-09-30 09:00:00,95.235,95.55,95.16,95.475,5748000000.0
2008-09-30 09:30:00,95.48,95.59,95.33,95.42,5677300000.0
2008-09-30 10:00:00,95.42,95.525,95.28,95.38,4638000000.0
2008-09-30 10:30:00,95.38,95.75,95.325,95.645,4674400000.0
2008-09-30 11:00:00,95.64,95.68,95.52,95.61,4502700000.0
2008-09-30 11:30:00,95.61,95.79,95.52,95.665,3919500000.0
2008-09-30 12:00:00,95.665,95.68,95.22,95.27,4367800000.0
2008-09-30 12:30:00,95.27,95.6,95.23,95.37,4801000000.0
2008-09-30 13:00:00,95.37,95.455,95.23,95.4,3664000000.0
2008-09-30 13:30:00,95.4,95.46,95.295,95.335,3370500000.0
2008-09-30 14:00:00,95.335,95.535,95.32,95.43,5649399999.0
2008-09-30 14:30:00,95.435,95.47,95.13,95.21,6083700000.0
2008-09-30 15:00:00,95.205,95.33,95.08,95.08,5752900000.0
2008-09-30 15:30:00,95.08,95.185,94.83,94.83,6304500000.0
2008-09-30 16:00:00,94.84,95.155,94.825,95.06,5870900000.0
2008-09-30 16:30:00,95.06,95.07,94.66,94.69,10188100000.0
2008-09-30 17:00:00,94.79,94.81,94.29,94.675,5629300000.0
2008-09-30 17:30:00,94.67,94.72,94.435,94.67,3995100000.0
2008-09-30 18:00:00,94.67,94.68,94.49,94.655,3208200000.0
2008-09-30 18:30:00,94.655,94.655,94.45,94.645,3194900000.0
2008-09-30 19:00:00,94.645,94.665,94.44,94.575,3253200000.0
2008-09-30 19:30:00,94.58,94.68,94.555,94.62,2873400000.0
2008-09-30 20:00:00,94.615,94.63,94.44,94.51,2486300000.0
2008-09-30 20:30:00,94.52,94.65,94.48,94.59,2731600000.0
2008-09-30 21:00:00,94.6,94.68,94.52,94.66,2362700000.0
2008-09-30 21:30:00,94.66,94.725,94.575,94.59,3180199996.0
2008-09-30 22:00:00,94.585,94.66,94.53,94.65,959800000.0
2008-09-30 22:30:00,94.655,94.72,94.505,94.55,936500000.0
2008-09-30 23:00:00,94.555,94.7,94.49,94.62,5870999882.0
2008-09-30 23:30:00,94.63,94.72,94.47,94.5,13577299872.0
2008-10-01 00:00:00,94.52,94.61,94.48,94.56,8185299836.0
2008-10-01 00:30:00,94.55,94.63,94.46,94.59,3615599979.0
2008-10-01 01:00:00,94.54,94.7,94.54,94.66,3496599992.0
2008-10-01 01:30:00,94.65,94.81,94.645,94.7,6556000068.0
2008-10-01 02:00:00,94.69,94.87,94.6,94.79,1708799998.0
2008-10-01 02:30:00,94.79,95.19,94.79,95.07,2283600000.0
2008-10-01 03:00:00,95.075,95.08,94.79,94.87,4503299922.0
2008-10-01 03:30:00,94.87,94.89,94.79,94.79,1842199991.0
2008-10-01 04:00:00,94.79,94.9,94.51,94.59,9435400073.0
2008-10-01 04:30:00,94.595,94.705,94.51,94.67,2444900032.0
2008-10-01 05:00:00,94.67,94.76,94.59,94.735,960500000.0
2008-10-01 05:30:00,94.73,94.755,94.62,94.745,900800000.0
2008-10-01 06:00:00,94.735,94.755,94.59,94.59,898600000.0
2008-10-01 06:30:00,94.59,94.76,94.575,94.67,1585200000.0
2008-10-01 07:00:00,94.665,94.715,94.55,94.55,1601300000.0
2008-10-01 07:30:00,94.55,94.735,94.53,94.62,1607400000.0
2008-10-01 08:00:00,94.61,94.935,94.605,94.87,4111400000.0
2008-10-01 08:30:00,94.865,94.905,94.58,94.59,4667100000.0
2008-10-01 09:00:00,94.585,95.09,94.57,95.04,4802500000.0
2008-10-01 09:30:00,95.04,95.08,94.91,94.97,4284400000.0
2008-10-01 10:00:00,94.965,95.01,94.84,94.93,3813300000.0
2008-10-01 10:30:00,94.93,95.125,94.91,95.03,3249100000.0
2008-10-01 11:00:00,95.02,95.05,94.88,94.89,3130400000.0
2008-10-01 11:30:00,94.89,95.13,94.87,95.02,3201800000.0
2008-10-01 12:00:00,95.02,95.245,95.02,95.06,2904600000.0
2008-10-01 12:30:00,95.06,95.09,94.95,95.0,2988200000.0
2008-10-01 13:00:00,95.0,95.09,94.95,94.99,2596800000.0
2008-10-01 13:30:00,94.99,95.055,94.63,94.66,3115200000.0
2008-10-01 14:00:00,94.66,94.685,94.29,94.33,5113200000.0
2008-10-01 14:30:00,94.33,94.64,94.32,94.365,5095700000.0
2008-10-01 15:00:00,94.37,94.395,94.09,94.155,5620800000.0
2008-10-01 15:30:00,94.155,94.24,93.93,94.19,5017999999.0
2008-10-01 16:00:00,94.19,94.215,93.83,93.935,4495900000.0
2008-10-01 16:30:00,93.945,94.205,93.915,94.185,3917700000.0
2008-10-01 17:00:00,94.19,94.565,94.115,94.43,4564800000.0
2008-10-01 17:30:00,94.435,94.655,94.38,94.605,4439800000.0
2008-10-01 18:00:00,94.595,94.695,94.375,94.415,3887000000.0
2008-10-01 18:30:00,94.41,94.505,94.29,94.405,3109000000.0
2008-10-01 19:00:00,94.405,94.41,94.125,94.245,3731700000.0
2008-10-01 19:30:00,94.24,94.55,94.13,94.405,5360800000.0
2008-10-01 20:00:00,94.41,94.495,94.33,94.465,4647200004.0
2008-10-01 20:30:00,94.47,94.525,94.25,94.255,4277600000.0
2008-10-01 21:00:00,94.255,94.27,94.055,94.16,3261400000.0
2008-10-01 21:30:00,94.155,94.285,94.125,94.14,2065600000.0
2008-10-01 22:00:00,94.145,94.195,94.01,94.05,1774400002.0
2008-10-01 22:30:00,94.05,94.115,93.87,93.905,4631799972.0
2008-10-01 23:00:00,93.905,94.08,93.825,93.955,7575199994.0
2008-10-01 23:30:00,93.955,94.1,93.95,93.985,11299199908.0
2008-10-02 00:00:00,93.99,94.055,93.965,94.04,2553499998.0
2008-10-02 00:30:00,94.016,94.12,94.007,94.08,1532100002.0
2008-10-02 01:00:00,94.1,94.18,94.025,94.17,4346700000.0
2008-10-02 01:30:00,94.16,94.215,93.97,94.03,1553399998.0
2008-10-02 02:00:00,94.035,94.035,93.87,93.98,3431900002.0
2008-10-02 02:30:00,93.98,94.075,93.88,94.02,2662800000.0
2008-10-02 03:00:00,94.02,94.135,93.945,94.02,3076200003.0
2008-10-02 03:30:00,94.02,94.125,93.73,93.83,2988900002.0
2008-10-02 04:00:00,93.83,93.965,93.73,93.745,6465900013.0
2008-10-02 04:30:00,93.74,93.985,93.72,93.935,1691500000.0
2008-10-02 05:00:00,93.935,94.035,93.88,93.91,1236400000.0
2008-10-02 05:30:00,93.92,94.03,93.85,93.995,1431500000.0
2008-10-02 06:00:00,93.995,94.055,93.865,93.885,1025100000.0
2008-10-02 06:30:00,93.89,93.89,93.645,93.84,1579900001.0
2008-10-02 07:00:00,93.84,93.925,93.735,93.8,2591300005.0
2008-10-02 07:30:00,93.8,93.9,93.725,93.835,2118800000.0
2008-10-02 08:00:00,93.835,93.85,93.63,93.72,4051200000.0
2008-10-02 08:30:00,93.72,93.805,93.53,93.56,3736100000.0
2008-10-02 09:00:00,93.56,93.61,92.995,93.065,5631500001.0
2008-10-02 09:30:00,93.065,93.215,92.915,92.935,5192900002.0
2008-10-02 10:00:00,92.95,93.19,92.915,93.19,4480400000.0
2008-10-02 10:30:00,93.205,93.3,93.07,93.09,4116300000.0
2008-10-02 11:00:00,93.095,93.25,93.07,93.155,4030900000.0
2008-10-02 11:30:00,93.155,93.255,93.13,93.19,3119000000.0
2008-10-02 12:00:00,93.185,93.33,93.1,93.27,3473200000.0
2008-10-02 12:30:00,93.265,93.32,93.12,93.175,2955300000.0
2008-10-02 13:00:00,93.175,93.24,92.925,93.025,3510500000.0
2008-10-02 13:30:00,93.035,93.155,92.915,93.145,3924600000.0
2008-10-02 14:00:00,93.145,93.19,92.945,92.955,4606999959.0
2008-10-02 14:30:00,92.955,93.03,92.515,92.595,7862100003.0
2008-10-02 15:00:00,92.59,92.895,92.55,92.58,3713700000.0
2008-10-02 15:30:00,92.57,92.8,92.56,92.59,3758100000.0
2008-10-02 16:00:00,92.585,92.81,92.56,92.645,4596900000.0
2008-10-02 16:30:00,92.645,92.875,92.53,92.54,4315800000.0
2008-10-02 17:00:00,92.545,92.65,92.3,92.575,4625500000.0
2008-10-02 17:30:00,92.575,92.86,92.515,92.85,5228300000.0
2008-10-02 18:00:00,92.855,92.925,92.665,92.7,4299800000.0
2008-10-02 18:30:00,92.7,92.98,92.66,92.77,3021100000.0
2008-10-02 19:00:00,92.765,92.835,92.645,92.79,2549100000.0
2008-10-02 19:30:00,92.785,92.835,92.645,92.795,2919900000.0
2008-10-02 20:00:00,92.795,92.9,92.675,92.755,3283900000.0
2008-10-02 20:30:00,92.755,92.775,92.6,92.61,2425800000.0
2008-10-02 21:00:00,92.605,92.695,92.53,92.625,1712100000.0
2008-10-02 21:30:00,92.62,92.73,92.415,92.485,2977500000.0
2008-10-02 22:00:00,92.48,92.63,92.415,92.585,1881200000.0
2008-10-02 22:30:00,92.595,92.775,92.53,92.735,1654299998.0
2008-10-02 23:00:00,92.735,92.791,92.575,92.685,4352100068.0
2008-10-02 23:30:00,92.69,92.755,92.57,92.61,9514700059.0
2008-10-03 00:00:00,92.61,92.635,92.415,92.465,8683200077.0
2008-10-03 00:30:00,92.475,92.67,92.435,92.62,9312500105.0
2008-10-03 01:00:00,92.62,92.76,92.56,92.725,9525100179.0
2008-10-03 01:30:00,92.72,92.72,92.385,92.54,2400099998.0
2008-10-03 02:00:00,92.54,92.66,92.465,92.52,7030299908.0
2008-10-03 02:30:00,92.515,92.69,92.5,92.68,2049900000.0
2008-10-03 03:00:00,92.68,92.74,92.62,92.7,1667500000.0
2008-10-03 03:30:00,92.7,92.9,92.595,92.885,2165900000.0
2008-10-03 04:00:00,92.88,92.93,92.74,92.795,1587200000.0
2008-10-03 04:30:00,92.795,92.82,92.745,92.77,1158500000.0
2008-10-03 05:00:00,92.77,92.825,92.74,92.8,1015999997.0
2008-10-03 05:30:00,92.795,92.89,92.72,92.89,1532600000.0
2008-10-03 06:00:00,92.895,93.21,92.875,93.165,2281800000.0
2008-10-03 06:30:00,93.155,93.165,92.96,93.075,1542600000.0
2008-10-03 07:00:00,93.07,93.21,92.93,93.14,2479200002.0
2008-10-03 07:30:00,93.135,93.265,93.1,93.265,1626500000.0
2008-10-03 08:00:00,93.27,93.335,92.98,93.1,3448400000.0
2008-10-03 08:30:00,93.1,93.245,92.935,92.94,3934200000.0
2008-10-03 09:00:00,92.945,93.005,92.71,92.75,3825900000.0
2008-10-03 09:30:00,92.755,92.795,92.615,92.675,4093000000.0
2008-10-03 10:00:00,92.675,92.915,92.665,92.845,4403700000.0
2008-10-03 10:30:00,92.85,92.95,92.765,92.93,3706400000.0
2008-10-03 11:00:00,92.925,93.2,92.885,93.155,3897100000.0
2008-10-03 11:30:00,93.165,93.19,92.785,92.845,4345500000.0
2008-10-03 12:00:00,92.845,92.985,92.73,92.975,4594400000.0
2008-10-03 12:30:00,92.98,93.075,92.78,92.82,4162100000.0
2008-10-03 13:00:00,92.815,92.97,92.75,92.77,3658400000.0
2008-10-03 13:30:00,92.77,92.9,92.675,92.855,2981600000.0
2008-10-03 14:00:00,92.855,92.96,92.625,92.78,5262200000.0
2008-10-03 14:30:00,92.78,92.95,92.5,92.55,5815300000.0
2008-10-03 15:00:00,92.54,92.74,92.125,92.29,4177000000.0
2008-10-03 15:30:00,92.29,92.705,92.265,92.59,4716300000.0
2008-10-03 16:00:00,92.605,92.78,92.55,92.755,4590900000.0
2008-10-03 16:30:00,92.76,93.615,92.745,93.435,5001900000.0
2008-10-03 17:00:00,93.435,93.8,93.355,93.785,4482200000.0
2008-10-03 17:30:00,93.795,93.93,93.575,93.64,4137200000.0
2008-10-03 18:00:00,93.645,93.855,93.585,93.78,3305800000.0
2008-10-03 18:30:00,93.77,93.79,93.57,93.62,3115300000.0
2008-10-03 19:00:00,93.63,93.995,93.535,93.83,4901500000.0
2008-10-03 19:30:00,93.83,93.895,93.23,93.71,6990000000.0
2008-10-03 20:00:00,93.715,94.045,93.435,93.515,4985399998.0
2008-10-03 20:30:00,93.515,93.68,93.375,93.535,4823500000.0
2008-10-03 21:00:00,93.535,93.57,93.305,93.47,3042400000.0
2008-10-03 21:30:00,93.465,93.555,93.18,93.255,3107100000.0
2008-10-03 22:00:00,93.26,93.35,93.205,93.29,2187100000.0
2008-10-03 22:30:00,93.28,93.42,93.2,93.255,3792899981.0
2008-10-05 23:00:00,92.401,92.614,92.349,92.573,2557100002.0
2008-10-05 23:30:00,92.597,92.64,92.132,92.186,2611300005.0
2008-10-06 00:00:00,92.197,92.53,92.197,92.48,13664700036.0
2008-10-06 00:30:00,92.48,92.775,92.26,92.555,15969800027.0
2008-10-06 01:00:00,92.54,92.905,92.54,92.59,28424099989.0
2008-10-06 01:30:00,92.59,92.74,92.145,92.54,18535499966.0
2008-10-06 02:00:00,92.54,92.63,92.12,92.175,16280100133.0
2008-10-06 02:30:00,92.175,92.52,92.165,92.5,10576800014.0
2008-10-06 03:00:00,92.52,92.52,92.13,92.15,8346899901.0
2008-10-06 03:30:00,92.15,92.37,92.035,92.35,4274000000.0
2008-10-06 04:00:00,92.355,92.36,92.115,92.145,4178399995.0
2008-10-06 04:30:00,92.15,92.2,92.0,92.03,1708000000.0
2008-10-06 05:00:00,92.03,92.065,91.655,91.695,3393499999.0
2008-10-06 05:30:00,91.695,91.85,91.305,91.445,7509699996.0
2008-10-06 06:00:00,91.48,91.5,90.86,90.995,12483999971.0
2008-10-06 06:30:00,90.995,90.995,90.645,90.82,11955899926.0
2008-10-06 07:00:00,90.82,91.055,90.795,90.98,5839600000.0
2008-10-06 07:30:00,90.97,91.135,90.815,91.055,5092500000.0
2008-10-06 08:00:00,91.05,91.05,90.685,90.785,6606800000.0
2008-10-06 08:30:00,90.78,91.065,90.745,90.915,9308599999.0
2008-10-06 09:00:00,90.915,91.05,90.58,90.915,11006600000.0
2008-10-06 09:30:00,90.92,91.11,90.645,91.02,9131399999.0
2008-10-06 10:00:00,91.025,91.025,90.445,90.64,8574000000.0
2008-10-06 10:30:00,90.645,90.72,90.435,90.54,8825300000.0
2008-10-06 11:00:00,90.54,90.68,90.35,90.575,9012300000.0
2008-10-06 11:30:00,90.58,90.685,90.38,90.4,5817600000.0
2008-10-06 12:00:00,90.4,90.445,90.22,90.41,6773400000.0
2008-10-06 12:30:00,90.41,90.575,90.16,90.16,7346400000.0
2008-10-06 13:00:00,90.165,90.48,90.13,90.425,6847400000.0
2008-10-06 13:30:00,90.43,90.625,90.35,90.56,7286500000.0
2008-10-06 14:00:00,90.56,90.76,90.425,90.49,11323599999.0
2008-10-06 14:30:00,90.49,90.6,90.43,90.505,6109500000.0
2008-10-06 15:00:00,90.5,90.575,90.175,90.3,7569200000.0
2008-10-06 15:30:00,90.3,90.415,89.97,89.98,8506399999.0
2008-10-06 16:00:00,89.99,90.05,87.945,88.28,18533299960.0
2008-10-06 16:30:00,88.29,88.585,87.94,88.22,14418799976.0
2008-10-06 17:00:00,88.26,88.505,88.145,88.37,10481499996.0
2008-10-06 17:30:00,88.38,88.705,88.28,88.405,8090300001.0
2008-10-06 18:00:00,88.4,88.585,88.08,88.165,8025800004.0
2008-10-06 18:30:00,88.16,88.37,88.025,88.25,6280800005.0
2008-10-06 19:00:00,88.255,88.255,87.815,87.91,8376100034.0
2008-10-06 19:30:00,87.91,87.965,87.41,87.815,10996600059.0
2008-10-06 20:00:00,87.815,87.835,87.36,87.49,7450900000.0
2008-10-06 20:30:00,87.485,87.835,87.45,87.715,8140200003.0
2008-10-06 21:00:00,87.715,88.245,87.555,88.125,7435100000.0
2008-10-06 21:30:00,88.125,88.6,87.91,88.53,12323200024.0
2008-10-06 22:00:00,88.53,89.125,88.465,88.85,11026300076.0
2008-10-06 22:30:00,88.855,88.87,88.665,88.665,2541700000.0
2008-10-06 23:00:00,88.655,88.768,88.2,88.285,14850999994.0
2008-10-06 23:30:00,88.245,88.48,88.165,88.365,8260299973.0
2008-10-07 00:00:00,88.375,88.465,88.185,88.25,1605400000.0
2008-10-07 00:30:00,88.265,88.81,88.24,88.73,4177700001.0
2008-10-07 01:00:00,88.73,88.965,88.51,88.695,13685199957.0
2008-10-07 01:30:00,88.7,88.735,88.455,88.48,1434100000.0
2008-10-07 02:00:00,88.495,88.94,88.475,88.815,4607300000.0
2008-10-07 02:30:00,88.81,88.99,88.54,88.615,2157200000.0
2008-10-07 03:00:00,88.615,88.705,88.3,88.62,2435600000.0
2008-10-07 03:30:00,88.625,88.87,88.6,88.81,1963200000.0
2008-10-07 04:00:00,88.8,89.065,88.795,89.055,1295100000.0
2008-10-07 04:30:00,89.05,89.215,88.96,89.125,2952700016.0
2008-10-07 05:00:00,89.12,89.195,88.965,89.175,1440300000.0
2008-10-07 05:30:00,89.17,90.09,88.985,89.845,8090800001.0
2008-10-07 06:00:00,89.84,90.385,89.79,90.1,5987499961.0
2008-10-07 06:30:00,90.1,90.275,89.605,89.885,7683799897.0
2008-10-07 07:00:00,89.89,89.93,89.605,89.8,6142799895.0
2008-10-07 07:30:00,89.795,90.115,89.64,89.765,5537400029.0
2008-10-07 08:00:00,89.755,90.14,89.64,89.97,5419500000.0
2008-10-07 08:30:00,89.97,89.975,89.71,89.905,5829700000.0
2008-10-07 09:00:00,89.905,90.365,89.555,90.255,5204200000.0
2008-10-07 09:30:00,90.26,90.345,89.795,89.8,5771300000.0
2008-10-07 10:00:00,89.795,89.815,88.68,89.045,15285799997.0
2008-10-07 10:30:00,89.045,89.54,88.935,89.09,11530999999.0
2008-10-07 11:00:00,89.085,89.16,88.665,88.71,8575799999.0
2008-10-07 11:30:00,88.715,89.27,88.7,89.045,7102800000.0
2008-10-07 12:00:00,89.05,89.42,89.045,89.29,4121800000.0
2008-10-07 12:30:00,89.295,89.33,88.84,89.05,4019800000.0
2008-10-07 13:00:00,89.055,89.4,89.01,89.29,4228000000.0
2008-10-07 13:30:00,89.295,89.57,89.14,89.565,3770500000.0
2008-10-07 14:00:00,89.565,89.845,89.27,89.275,5445200000.0
2008-10-07 14:30:00,89.275,89.52,89.13,89.22,6359100000.0
2008-10-07 15:00:00,89.22,90.255,89.22,90.23,7960200000.0
2008-10-07 15:30:00,90.235,90.325,89.715,89.935,6916100000.0
2008-10-07 16:00:00,89.93,90.275,89.725,90.22,6322200000.0
2008-10-07 16:30:00,90.225,90.295,89.795,89.835,4969600000.0
2008-10-07 17:00:00,89.835,89.915,89.475,89.765,4906200000.0
2008-10-07 17:30:00,89.765,89.94,89.65,89.73,3959200000.0
2008-10-07 18:00:00,89.735,89.745,89.43,89.45,2642000000.0
2008-10-07 18:30:00,89.45,89.555,89.26,89.42,3184500000.0
2008-10-07 19:00:00,89.415,89.63,89.16,89.225,5094100000.0
2008-10-07 19:30:00,89.225,89.34,88.925,89.14,6313999986.0
2008-10-07 20:00:00,89.135,89.47,89.045,89.425,6049499979.0
2008-10-07 20:30:00,89.44,89.595,89.34,89.45,4369500000.0
2008-10-07 21:00:00,89.45,89.46,89.22,89.245,4456099925.0
2008-10-07 21:30:00,89.245,89.275,88.81,89.01,2744499999.0
2008-10-07 22:00:00,89.01,89.09,88.865,88.95,4517599915.0
2008-10-07 22:30:00,88.955,89.115,88.925,89.055,1780499989.0
2008-10-07 23:00:00,89.05,89.125,88.815,89.0,6343299816.0
2008-10-07 23:30:00,88.995,89.48,88.945,89.22,13627500183.0
2008-10-08 00:00:00,89.22,89.285,88.99,89.245,5738399889.0
2008-10-08 00:30:00,89.265,89.31,88.835,88.97,3773999900.0
2008-10-08 01:00:00,88.995,89.045,88.53,88.715,10857699706.0
2008-10-08 01:30:00,88.73,88.875,88.46,88.73,7319899820.0
2008-10-08 02:00:00,88.74,88.945,88.485,88.945,6998299921.0
2008-10-08 02:30:00,88.945,88.985,88.835,88.96,2478299998.0
2008-10-08 03:00:00,88.955,88.975,88.77,88.865,2191600000.0
2008-10-08 03:30:00,88.85,88.865,88.55,88.815,3491899979.0
2008-10-08 04:00:00,88.815,88.955,88.7,88.915,1626400000.0
2008-10-08 04:30:00,88.915,88.98,88.8,88.88,1394999999.0
2008-10-08 05:00:00,88.87,88.955,88.815,88.875,1415400000.0
2008-10-08 05:30:00,88.87,88.9,88.67,88.855,2198000000.0
2008-10-08 06:00:00,88.865,88.96,88.815,88.885,2816700000.0
2008-10-08 06:30:00,88.885,89.03,88.41,88.62,5814299980.0
2008-10-08 07:00:00,88.62,88.675,87.72,87.96,12912199886.0
2008-10-08 07:30:00,87.965,88.25,87.42,88.015,10746899907.0
2008-10-08 08:00:00,88.015,88.5,87.845,88.07,5580800002.0
2008-10-08 08:30:00,88.075,88.41,87.885,87.985,7720100000.0
2008-10-08 09:00:00,87.985,89.455,87.905,88.5,13033700000.0
2008-10-08 09:30:00,88.5,88.705,88.11,88.12,15376599885.0
2008-10-08 10:00:00,88.13,88.53,88.05,88.23,46391999310.0
2008-10-08 10:30:00,88.24,88.37,87.92,88.03,46391999310.0
2008-10-08 11:00:00,88.02,88.06,87.51,87.75,53329099942.0
2008-10-08 11:30:00,87.74,87.82,87.08,87.13,41174999880.0
2008-10-08 12:00:00,87.12,87.67,86.95,87.67,41174999880.0
2008-10-08 12:30:00,87.66,87.92,87.38,87.47,41174999880.0
2008-10-08 13:00:00,87.46,88.99,87.46,88.56,41174999880.0
2008-10-08 13:30:00,88.57,89.29,88.54,88.96,41174999880.0
2008-10-08 14:00:00,88.97,89.19,88.17,88.19,41174999880.0
2008-10-08 14:30:00,88.2,88.35,87.73,87.93,41174999880.0
2008-10-08 15:00:00,87.92,88.03,87.58,87.94,41174999880.0
2008-10-08 15:30:00,87.95,88.71,87.87,88.66,41174999880.0
2008-10-08 16:00:00,88.65,88.77,88.01,88.39,41174999880.0
2008-10-08 16:30:00,88.38,88.53,88.12,88.29,41174999880.0
2008-10-08 17:00:00,88.27,88.63,88.25,88.48,41174999880.0
2008-10-08 17:30:00,88.49,88.56,88.21,88.45,41174999880.0
2008-10-08 18:00:00,88.44,88.45,87.97,88.16,41174999880.0
2008-10-08 18:30:00,88.17,88.5,88.02,88.15,41174999880.0
2008-10-08 19:00:00,88.16,88.97,88.15,88.88,41174999880.0
2008-10-08 19:30:00,88.87,89.43,88.7,89.37,41174999880.0
2008-10-08 20:00:00,89.38,89.43,89.1,89.27,41174999880.0
2008-10-08 20:30:00,89.26,89.36,88.93,89.15,41174999880.0
2008-10-08 21:00:00,89.16,89.21,89.01,89.05,41174999880.0
2008-10-08 21:30:00,89.04,89.16,88.6,88.64,41174999880.0
2008-10-08 22:00:00,88.63,88.69,88.35,88.36,41174999880.0
2008-10-08 22:30:00,88.37,88.42,87.98,87.98,32170199908.0
2008-10-08 23:00:00,87.985,88.15,87.792,87.99,26227499806.0
2008-10-08 23:30:00,88.01,88.04,87.745,87.79,23044299830.0
2008-10-09 00:00:00,87.84,88.31,87.83,88.05,34754799723.0
2008-10-09 00:30:00,88.04,88.27,87.82,88.21,31189299931.0
2008-10-09 01:00:00,88.23,88.47,88.07,88.34,45758700135.0
2008-10-09 01:30:00,88.34,88.48,88.23,88.33,32689400445.0
2008-10-09 02:00:00,88.36,88.79,88.3,88.76,16511399883.0
2008-10-09 02:30:00,88.72,88.91,88.21,88.34,14711999820.0
2008-10-09 03:00:00,88.35,88.59,88.27,88.49,23253699933.0
2008-10-09 03:30:00,88.51,89.01,88.47,88.83,42285000000.0
2008-10-09 04:00:00,88.85,89.07,88.49,88.91,42285000000.0
2008-10-09 04:30:00,88.9,89.31,88.88,89.09,42285000000.0
2008-10-09 05:00:00,89.1,89.15,88.96,89.14,33690600075.0
2008-10-09 05:30:00,89.15,89.68,89.12,89.63,38616000060.0
2008-10-09 06:00:00,89.62,89.76,89.3,89.45,38560700133.0
2008-10-09 06:30:00,89.44,89.59,89.31,89.33,32776200088.0
2008-10-09 07:00:00,89.34,89.37,88.93,89.09,28575000060.0
2008-10-09 07:30:00,89.1,89.17,88.94,89.01,28575000060.0
2008-10-09 08:00:00,89.02,89.48,89.01,89.39,28575000060.0
2008-10-09 08:30:00,89.38,89.5,89.03,89.21,28575000060.0
2008-10-09 09:00:00,89.22,89.36,89.03,89.28,28575000060.0
2008-10-09 09:30:00,89.29,90.01,89.28,89.86,28575000060.0
2008-10-09 10:00:00,89.85,90.08,89.56,89.99,28575000060.0
2008-10-09 10:30:00,89.98,90.19,89.72,89.97,28575000060.0
2008-10-09 11:00:00,89.98,90.01,89.43,89.62,28575000060.0
2008-10-09 11:30:00,89.63,89.67,89.42,89.63,28575000060.0
2008-10-09 12:00:00,89.64,89.69,89.16,89.21,28575000060.0
2008-10-09 12:30:00,89.22,89.26,88.88,89.11,28575000060.0
2008-10-09 13:00:00,89.1,89.23,88.77,89.2,28575000060.0
2008-10-09 13:30:00,89.21,89.36,89.04,89.06,28575000060.0
2008-10-09 14:00:00,89.05,89.29,88.97,89.13,28575000060.0
2008-10-09 14:30:00,89.14,89.4,89.1,89.11,28575000060.0
2008-10-09 15:00:00,89.1,89.57,89.04,89.42,28575000060.0
2008-10-09 15:30:00,89.43,89.69,89.21,89.36,28575000060.0
2008-10-09 16:00:00,89.37,89.38,88.81,88.89,28575000060.0
2008-10-09 16:30:00,88.9,89.37,88.8,88.91,28575000060.0
2008-10-09 17:00:00,88.92,89.02,88.36,88.88,28575000060.0
2008-10-09 17:30:00,88.87,89.31,88.81,88.97,28575000060.0
2008-10-09 18:00:00,88.98,89.09,88.78,88.83,28575000060.0
2008-10-09 18:30:00,88.82,88.85,88.53,88.7,28575000060.0
2008-10-09 19:00:00,88.69,89.21,88.65,89.14,28575000060.0
2008-10-09 19:30:00,89.15,89.24,89.0,89.19,28575000060.0
2008-10-09 20:00:00,89.18,89.3,89.01,89.12,28575000060.0
2008-10-09 20:30:00,89.11,89.22,88.86,88.98,28575000060.0
2008-10-09 21:00:00,88.99,88.99,88.49,88.53,28575000060.0
2008-10-09 21:30:00,88.51,88.63,88.12,88.3,28575000060.0
2008-10-09 22:00:00,88.31,88.35,87.97,88.23,28575000060.0
2008-10-09 22:30:00,88.22,88.41,88.16,88.35,23200300051.0
2008-10-09 23:00:00,88.385,88.457,88.0,88.12,32463399947.0
2008-10-09 23:30:00,88.13,88.38,88.06,88.32,34298099743.0
2008-10-10 00:00:00,88.3,88.46,88.09,88.35,16638300210.0
2008-10-10 00:30:00,88.33,88.39,88.12,88.18,44135200252.0
2008-10-10 01:00:00,88.17,88.33,87.77,87.79,57729000990.0
2008-10-10 01:30:00,87.78,87.87,87.09,87.53,57729000990.0
2008-10-10 02:00:00,87.49,87.53,86.56,87.31,57729000990.0
2008-10-10 02:30:00,87.32,87.77,86.94,87.58,57729000990.0
2008-10-10 03:00:00,87.59,88.43,87.43,88.24,57729000990.0
2008-10-10 03:30:00,88.25,88.25,87.43,87.82,57729000990.0
2008-10-10 04:00:00,87.83,87.91,87.53,87.8,48793500339.0
2008-10-10 04:30:00,87.79,88.05,87.71,87.89,44964000060.0
2008-10-10 05:00:00,87.88,88.1,87.59,87.94,43465200058.0
2008-10-10 05:30:00,87.97,88.04,87.73,87.96,44964000060.0
2008-10-10 06:00:00,87.95,88.01,87.59,87.6,44964000060.0
2008-10-10 06:30:00,87.62,87.96,87.57,87.86,44964000060.0
2008-10-10 07:00:00,87.85,88.3,87.8,88.26,44964000060.0
2008-10-10 07:30:00,88.25,88.45,87.76,87.79,44964000060.0
2008-10-10 08:00:00,87.82,88.09,87.41,88.07,44964000060.0
2008-10-10 08:30:00,88.06,88.64,88.03,88.3,44964000060.0
2008-10-10 09:00:00,88.31,88.36,88.01,88.16,44964000060.0
2008-10-10 09:30:00,88.17,88.74,88.17,88.63,44964000060.0
2008-10-10 10:00:00,88.64,88.73,88.27,88.3,44964000060.0
2008-10-10 10:30:00,88.31,88.64,88.29,88.6,44964000060.0
2008-10-10 11:00:00,88.61,88.66,88.29,88.47,44964000060.0
2008-10-10 11:30:00,88.48,88.5,88.21,88.32,44964000060.0
2008-10-10 12:00:00,88.33,88.66,88.23,88.55,44964000060.0
2008-10-10 12:30:00,88.56,88.84,88.4,88.7,44964000060.0
2008-10-10 13:00:00,88.69,88.82,88.6,88.78,44964000060.0
2008-10-10 13:30:00,88.8,89.06,88.71,88.71,43671400062.0
2008-10-10 14:00:00,88.71,88.9,88.64,88.73,51504000120.0
2008-10-10 14:30:00,88.74,88.8,88.26,88.29,51504000120.0
2008-10-10 15:00:00,88.3,88.58,88.16,88.47,51504000120.0
2008-10-10 15:30:00,88.46,89.09,88.27,88.81,51504000120.0
2008-10-10 16:00:00,88.8,89.67,88.74,89.35,51504000120.0
2008-10-10 16:30:00,89.34,89.43,88.69,88.82,51504000120.0
2008-10-10 17:00:00,88.83,89.04,88.65,88.75,51504000120.0
2008-10-10 17:30:00,88.72,88.84,88.4,88.57,51504000120.0
2008-10-10 18:00:00,88.58,88.8,88.17,88.28,51504000120.0
2008-10-10 18:30:00,88.26,88.36,87.99,88.13,51504000120.0
2008-10-10 19:00:00,88.14,88.46,88.09,88.22,51504000120.0
2008-10-10 19:30:00,88.23,88.23,87.47,87.65,51504000120.0
2008-10-10 20:00:00,87.66,88.09,87.33,87.35,51504000120.0
2008-10-10 20:30:00,87.36,88.07,87.21,88.05,51504000120.0
2008-10-10 21:00:00,88.06,88.69,87.88,88.67,51504000120.0
2008-10-10 21:30:00,88.66,88.84,88.2,88.38,51504000120.0
2008-10-10 22:00:00,88.4,88.53,88.21,88.435,38619700007.0
2008-10-10 22:30:00,88.43,88.55,87.98,88.39,33292199907.0
2008-10-12 23:00:00,89.239,89.383,89.17,89.32,2963199999.0
2008-10-12 23:30:00,89.32,89.355,89.02,89.27,9178399972.0
2008-10-13 00:00:00,89.27,89.465,89.005,89.36,6961500036.0
2008-10-13 00:30:00,89.295,89.405,88.825,89.21,7862600069.0
2008-10-13 01:00:00,89.225,89.225,88.93,89.015,4185200013.0
2008-10-13 01:30:00,89.005,89.22,88.98,89.06,11015900023.0
2008-10-13 02:00:00,89.055,89.18,88.99,89.03,11324399795.0
2008-10-13 02:30:00,89.035,89.04,88.645,88.705,25055800295.0
2008-10-13 03:00:00,88.705,88.805,88.29,88.545,29899000081.0
2008-10-13 03:30:00,88.545,88.71,88.455,88.5,21024300036.0
2008-10-13 04:00:00,88.5,88.5,88.215,88.29,36239799887.0
2008-10-13 04:30:00,88.28,88.31,87.42,87.63,55277999490.0
2008-10-13 05:00:00,87.64,87.89,87.57,87.62,55277999490.0
2008-10-13 05:30:00,87.63,88.16,87.63,88.15,41640399683.0
2008-10-13 06:00:00,88.14,88.19,87.77,87.95,14598000180.0
2008-10-13 06:30:00,87.96,88.09,87.95,88.05,24244000180.0
2008-10-13 07:00:00,88.04,88.11,87.7,88.01,55620700065.0
2008-10-13 07:30:00,88.02,88.47,88.01,88.45,61815000030.0
2008-10-13 08:00:00,88.46,88.7,88.26,88.42,61815000030.0
2008-10-13 08:30:00,88.43,88.78,88.31,88.69,61815000030.0
2008-10-13 09:00:00,88.7,88.86,88.6,88.81,61815000030.0
2008-10-13 09:30:00,88.82,89.07,88.64,88.78,61815000030.0
2008-10-13 10:00:00,88.77,89.19,88.55,89.14,61815000030.0
2008-10-13 10:30:00,89.13,89.22,88.94,89.06,61815000030.0
2008-10-13 11:00:00,89.07,89.08,88.67,88.7,61815000030.0
2008-10-13 11:30:00,88.69,88.88,88.65,88.73,61815000030.0
2008-10-13 12:00:00,88.72,88.81,88.57,88.69,61815000030.0
2008-10-13 12:30:00,88.68,88.8,88.6,88.69,61815000030.0
2008-10-13 13:00:00,88.68,88.78,88.43,88.53,61815000030.0
2008-10-13 13:30:00,88.54,88.85,88.53,88.67,61815000030.0
2008-10-13 14:00:00,88.66,88.8,88.41,88.8,61815000030.0
2008-10-13 14:30:00,88.79,89.17,88.78,89.11,61815000030.0
2008-10-13 15:00:00,89.12,89.26,89.05,89.06,61815000030.0
2008-10-13 15:30:00,89.05,89.13,88.77,88.95,61815000030.0
2008-10-13 16:00:00,88.96,89.11,88.61,89.09,61815000030.0
2008-10-13 16:30:00,89.1,89.26,88.92,89.05,61815000030.0
2008-10-13 17:00:00,89.06,89.16,88.96,89.12,61815000030.0
2008-10-13 17:30:00,89.13,89.14,88.73,88.74,61815000030.0
2008-10-13 18:00:00,88.73,88.73,88.41,88.63,57712900472.0
2008-10-13 18:30:00,88.62,88.7,88.48,88.66,54576000810.0
2008-10-13 19:00:00,88.67,88.73,88.46,88.54,32834800498.0
2008-10-13 19:30:00,88.55,88.78,88.53,88.7,25540500405.0
2008-10-13 20:00:00,88.69,88.81,88.61,88.75,28355800028.0
2008-10-13 20:30:00,88.74,88.84,88.7,88.8,31350000030.0
2008-10-13 21:00:00,88.81,88.99,88.75,88.99,31350000030.0
2008-10-13 21:30:00,88.98,89.56,88.98,89.53,31350000030.0
2008-10-13 22:00:00,89.54,89.79,89.39,89.73,31350000030.0
2008-10-13 22:30:00,89.72,89.79,89.43,89.66,42195599912.0
2008-10-13 23:00:00,89.675,89.947,89.57,89.67,35744600359.0
2008-10-13 23:30:00,89.66,89.73,89.53,89.61,28571200060.0
2008-10-14 00:00:00,89.62,89.88,89.59,89.87,46771400103.0
2008-10-14 00:30:00,89.88,90.09,89.82,90.04,57254400180.0
2008-10-14 01:00:00,90.05,90.15,89.86,90.14,55479000000.0
2008-10-14 01:30:00,90.15,90.48,90.07,90.46,55479000000.0
2008-10-14 02:00:00,90.47,90.9,90.26,90.78,55479000000.0
2008-10-14 02:30:00,90.79,90.95,90.36,90.48,55479000000.0
2008-10-14 03:00:00,90.47,90.54,90.14,90.4,55479000000.0
2008-10-14 03:30:00,90.41,90.63,90.41,90.62,55479000000.0
2008-10-14 04:00:00,90.63,90.7,90.53,90.65,55479000000.0
2008-10-14 04:30:00,90.64,90.69,90.44,90.58,55479000000.0
2008-10-14 05:00:00,90.57,90.68,90.36,90.45,55479000000.0
2008-10-14 05:30:00,90.44,90.53,90.27,90.39,55479000000.0
2008-10-14 06:00:00,90.42,90.55,90.13,90.18,55479000000.0
2008-10-14 06:30:00,90.17,90.35,89.95,90.27,55479000000.0
2008-10-14 07:00:00,90.29,90.37,90.11,90.13,55479000000.0
2008-10-14 07:30:00,90.14,90.4,90.13,90.36,55479000000.0
2008-10-14 08:00:00,90.35,90.41,90.13,90.22,55479000000.0
2008-10-14 08:30:00,90.23,90.28,89.75,89.97,55479000000.0
2008-10-14 09:00:00,89.98,90.22,89.81,90.16,55479000000.0
2008-10-14 09:30:00,90.17,90.41,90.14,90.36,55479000000.0
2008-10-14 10:00:00,90.37,90.44,90.24,90.35,55479000000.0
2008-10-14 10:30:00,90.36,90.46,90.09,90.16,55479000000.0
2008-10-14 11:00:00,90.12,90.34,90.04,90.22,55479000000.0
2008-10-14 11:30:00,90.23,90.39,90.02,90.37,55479000000.0
2008-10-14 12:00:00,90.36,90.48,90.24,90.47,55479000000.0
2008-10-14 12:30:00,90.48,90.86,90.47,90.85,55479000000.0
2008-10-14 13:00:00,90.84,91.21,90.83,91.15,55479000000.0
2008-10-14 13:30:00,91.16,91.22,90.89,90.92,55479000000.0
2008-10-14 14:00:00,90.93,91.01,90.67,90.9,55479000000.0
2008-10-14 14:30:00,90.91,91.07,90.75,90.75,55479000000.0
2008-10-14 15:00:00,90.74,90.79,90.41,90.54,55479000000.0
2008-10-14 15:30:00,90.55,90.73,90.46,90.52,53837399460.0
2008-10-14 16:00:00,90.53,90.66,90.08,90.16,51374998650.0
2008-10-14 16:30:00,90.17,90.22,89.66,90.11,51374998650.0
2008-10-14 17:00:00,90.12,90.3,89.81,90.19,51374998650.0
2008-10-14 17:30:00,90.18,90.3,90.01,90.01,51374998650.0
2008-10-14 18:00:00,90.02,90.17,89.95,90.13,51374998650.0
2008-10-14 18:30:00,90.12,90.18,90.02,90.05,51374998650.0
2008-10-14 19:00:00,90.06,90.14,89.94,90.0,51374998650.0
2008-10-14 19:30:00,89.99,90.08,89.8,89.84,51374998650.0
2008-10-14 20:00:00,89.83,89.85,89.64,89.76,51374998650.0
2008-10-14 20:30:00,89.75,89.8,89.51,89.7,51374998650.0
2008-10-14 21:00:00,89.72,89.91,89.69,89.85,51374998650.0
2008-10-14 21:30:00,89.86,90.01,89.79,89.95,51374998650.0
2008-10-14 22:00:00,89.94,90.01,89.75,89.78,51940098937.0
2008-10-14 22:30:00,89.79,89.84,89.66,89.74,51973100174.0
2008-10-14 23:00:00,89.74,89.98,89.705,89.915,32660299967.0
2008-10-14 23:30:00,89.91,89.99,89.83,89.87,45257799608.0
2008-10-15 00:00:00,89.86,90.04,89.77,89.93,47996999160.0
2008-10-15 00:30:00,89.92,89.93,89.68,89.72,40546400106.0
2008-10-15 01:00:00,89.73,89.78,89.32,89.4,48582699993.0
2008-10-15 01:30:00,89.39,89.44,89.1,89.19,52820999640.0
2008-10-15 02:00:00,89.18,89.46,88.97,89.31,52820999640.0
2008-10-15 02:30:00,89.32,89.37,88.94,88.97,52820999640.0
2008-10-15 03:00:00,88.98,89.16,88.83,89.09,52820999640.0
2008-10-15 03:30:00,89.1,89.16,88.77,88.95,35411499740.0
2008-10-15 04:00:00,88.96,89.03,88.75,88.81,40241100066.0
2008-10-15 04:30:00,88.82,88.96,88.81,88.94,43599000090.0
2008-10-15 05:00:00,88.94,89.05,88.88,89.03,53687500110.0
2008-10-15 05:30:00,89.02,89.2,89.02,89.07,59811000810.0
2008-10-15 06:00:00,89.06,89.21,89.04,89.12,42320799718.0
2008-10-15 06:30:00,89.13,89.26,89.05,89.22,39629999550.0
2008-10-15 07:00:00,89.21,89.33,89.14,89.33,39122599806.0
2008-10-15 07:30:00,89.32,89.51,89.17,89.49,32445000210.0
2008-10-15 08:00:00,89.5,89.61,89.4,89.44,32445000210.0
2008-10-15 08:30:00,89.43,89.66,89.35,89.59,32445000210.0
2008-10-15 09:00:00,89.6,89.61,89.15,89.22,32445000210.0
2008-10-15 09:30:00,89.21,89.28,88.98,89.02,32445000210.0
2008-10-15 10:00:00,89.03,89.23,88.9,88.91,32445000210.0
2008-10-15 10:30:00,88.9,88.98,88.47,88.55,32445000210.0
2008-10-15 11:00:00,88.54,88.9,88.54,88.87,32445000210.0
2008-10-15 11:30:00,88.86,89.05,88.76,89.04,32445000210.0
2008-10-15 12:00:00,89.03,89.31,88.98,89.23,32445000210.0
2008-10-15 12:30:00,89.22,89.69,89.22,89.49,32445000210.0
2008-10-15 13:00:00,89.5,89.55,89.27,89.36,32445000210.0
2008-10-15 13:30:00,89.35,89.4,89.05,89.08,32445000210.0
2008-10-15 14:00:00,89.07,89.56,89.07,89.32,32445000210.0
2008-10-15 14:30:00,89.28,89.31,88.99,89.26,32445000210.0
2008-10-15 15:00:00,89.27,89.59,89.23,89.34,32445000210.0
2008-10-15 15:30:00,89.33,89.47,89.26,89.45,32445000210.0
2008-10-15 16:00:00,89.44,89.5,89.31,89.43,32445000210.0
2008-10-15 16:30:00,89.42,89.88,89.32,89.33,32445000210.0
2008-10-15 17:00:00,89.34,89.78,89.33,89.35,32445000210.0
2008-10-15 17:30:00,89.36,89.5,89.26,89.4,32445000210.0
2008-10-15 18:00:00,89.39,89.49,88.87,89.05,32445000210.0
2008-10-15 18:30:00,89.04,89.38,89.04,89.1,32445000210.0
2008-10-15 19:00:00,89.11,89.26,89.0,89.12,32445000210.0
2008-10-15 19:30:00,89.13,89.16,88.58,88.65,32445000210.0
2008-10-15 20:00:00,88.64,88.85,88.43,88.75,32445000210.0
2008-10-15 20:30:00,88.76,88.89,88.6,88.68,32445000210.0
2008-10-15 21:00:00,88.69,88.85,88.58,88.6,32445000210.0
2008-10-15 21:30:00,88.59,88.74,88.47,88.56,31363500203.0
2008-10-15 22:00:00,88.53,88.55,88.07,88.46,32445000210.0
2008-10-15 22:30:00,88.45,88.6,88.23,88.28,30359200196.0
2008-10-15 23:00:00,88.29,88.42,87.82,87.84,48889099786.0
2008-10-15 23:30:00,87.85,88.31,87.8,88.22,41463199527.0
2008-10-16 00:00:00,88.21,88.28,87.51,87.64,34727400113.0
2008-10-16 00:30:00,87.65,88.09,87.53,87.97,35589699976.0
2008-10-16 01:00:00,87.96,88.0,87.57,87.93,33708800148.0
2008-10-16 01:30:00,87.93,87.97,87.52,87.6,49797299666.0
2008-10-16 02:00:00,87.62,88.06,87.62,87.85,56708999640.0
2008-10-16 02:30:00,87.87,88.22,87.81,87.99,56708999640.0
2008-10-16 03:00:00,88.0,88.03,87.8,87.94,56708999640.0
2008-10-16 03:30:00,87.93,88.28,87.89,88.27,56708999640.0
2008-10-16 04:00:00,88.26,88.61,88.22,88.27,56708999640.0
2008-10-16 04:30:00,88.28,88.54,88.22,88.37,55064399648.0
2008-10-16 05:00:00,88.36,88.48,88.19,88.21,28918500255.0
2008-10-16 05:30:00,88.16,88.19,87.89,88.07,18185000076.0
2008-10-16 06:00:00,88.08,88.14,87.71,87.73,40875500105.0
2008-10-16 06:30:00,87.74,87.76,87.27,87.58,44826000090.0
2008-10-16 07:00:00,87.59,87.89,87.47,87.55,44826000090.0
2008-10-16 07:30:00,87.56,87.6,87.18,87.39,44826000090.0
2008-10-16 08:00:00,87.41,87.61,87.19,87.54,44826000090.0
2008-10-16 08:30:00,87.53,87.64,87.42,87.61,44826000090.0
2008-10-16 09:00:00,87.62,88.08,87.56,88.01,44826000090.0
2008-10-16 09:30:00,88.02,88.22,87.89,88.09,44826000090.0
2008-10-16 10:00:00,88.1,88.53,88.1,88.3,44826000090.0
2008-10-16 10:30:00,88.31,88.46,88.21,88.35,44826000090.0
2008-10-16 11:00:00,88.34,88.55,88.27,88.38,44826000090.0
2008-10-16 11:30:00,88.37,88.45,88.24,88.26,44826000090.0
2008-10-16 12:00:00,88.27,88.49,88.21,88.4,44826000090.0
2008-10-16 12:30:00,88.39,88.59,88.28,88.55,44826000090.0
2008-10-16 13:00:00,88.56,89.26,88.4,89.15,44826000090.0
2008-10-16 13:30:00,89.14,89.23,88.78,88.82,44826000090.0
2008-10-16 14:00:00,88.81,89.06,88.76,88.82,44826000090.0
2008-10-16 14:30:00,88.83,89.56,88.8,89.26,44826000090.0
2008-10-16 15:00:00,89.27,89.32,88.92,89.26,44826000090.0
2008-10-16 15:30:00,89.25,89.42,88.91,89.11,44826000090.0
2008-10-16 16:00:00,89.12,89.16,88.49,88.75,44826000090.0
2008-10-16 16:30:00,88.74,88.83,88.6,88.77,44826000090.0
2008-10-16 17:00:00,88.76,88.8,88.48,88.55,44826000090.0
2008-10-16 17:30:00,88.56,88.71,88.43,88.63,44826000090.0
2008-10-16 18:00:00,88.61,89.08,88.54,88.8,44826000090.0
2008-10-16 18:30:00,88.79,88.85,88.52,88.53,44826000090.0
2008-10-16 19:00:00,88.52,88.75,88.51,88.66,44826000090.0
2008-10-16 19:30:00,88.67,88.74,88.45,88.64,44826000090.0
2008-10-16 20:00:00,88.65,88.68,88.5,88.61,44826000090.0
2008-10-16 20:30:00,88.62,88.98,88.57,88.86,44826000090.0
2008-10-16 21:00:00,88.87,89.46,88.77,89.0,44826000090.0
2008-10-16 21:30:00,88.99,89.29,88.81,89.28,44826000090.0
2008-10-16 22:00:00,89.27,89.4,89.18,89.35,47953599231.0
2008-10-16 22:30:00,89.34,89.37,89.15,89.23,26886999631.0
2008-10-16 23:00:00,89.24,89.55,89.24,89.54,31687299885.0
2008-10-16 23:30:00,89.52,89.64,89.46,89.555,53044799868.0
2008-10-17 00:00:00,89.56,89.58,89.24,89.25,37693799913.0
2008-10-17 00:30:00,89.25,89.36,89.0,89.33,50867600403.0
2008-10-17 01:00:00,89.32,89.57,89.28,89.44,27455900306.0
2008-10-17 01:30:00,89.42,89.49,89.11,89.37,32698299597.0
2008-10-17 02:00:00,89.38,89.76,89.36,89.73,44631000360.0
2008-10-17 02:30:00,89.74,89.74,89.4,89.55,44631000360.0
2008-10-17 03:00:00,89.56,89.72,89.36,89.36,44631000360.0
2008-10-17 03:30:00,89.37,89.54,89.11,89.35,44631000360.0
2008-10-17 04:00:00,89.36,89.44,89.28,89.34,45057800325.0
2008-10-17 04:30:00,89.35,89.4,89.25,89.26,38129999947.0
2008-10-17 05:00:00,89.25,89.36,89.18,89.32,37459599438.0
2008-10-17 05:30:00,89.31,89.32,89.24,89.28,46001699870.0
2008-10-17 06:00:00,89.29,89.46,89.25,89.43,29070300093.0
2008-10-17 06:30:00,89.44,89.55,89.4,89.49,31890700081.0
2008-10-17 07:00:00,89.48,89.64,89.38,89.4,36453000434.0
2008-10-17 07:30:00,89.39,89.42,89.11,89.15,35271000510.0
2008-10-17 08:00:00,89.16,89.3,89.13,89.29,35271000510.0
2008-10-17 08:30:00,89.28,89.39,89.13,89.27,35271000510.0
2008-10-17 09:00:00,89.3,89.32,89.11,89.19,35271000510.0
2008-10-17 09:30:00,89.16,89.28,88.87,88.93,34095300493.0
2008-10-17 10:00:00,88.96,89.05,88.81,89.0,35271000510.0
2008-10-17 10:30:00,88.99,89.23,88.945,89.03,40569400325.0
2008-10-17 11:00:00,89.035,89.135,88.645,88.69,50949500138.0
2008-10-17 11:30:00,88.685,88.76,88.56,88.615,52258299947.0
2008-10-17 12:00:00,88.61,88.815,88.57,88.64,54286600049.0
2008-10-17 12:30:00,88.66,88.8,88.52,88.67,51161700133.0
2008-10-17 13:00:00,88.66,88.85,88.605,88.84,39225300059.0
2008-10-17 13:30:00,88.83,89.15,88.79,89.13,33005999940.0
2008-10-17 14:00:00,89.14,89.19,88.98,89.01,33005999940.0
2008-10-17 14:30:00,89.0,89.22,88.82,89.18,33005999940.0
2008-10-17 15:00:00,89.17,89.23,88.98,89.06,33005999940.0
2008-10-17 15:30:00,89.05,89.46,88.94,89.43,33005999940.0
2008-10-17 16:00:00,89.41,89.51,89.05,89.15,33005999940.0
2008-10-17 16:30:00,89.16,89.45,89.01,89.42,33005999940.0
2008-10-17 17:00:00,89.43,89.79,89.37,89.51,33005999940.0
2008-10-17 17:30:00,89.5,89.6,89.27,89.4,33005999940.0
2008-10-17 18:00:00,89.39,89.47,89.28,89.32,39724500012.0
2008-10-17 18:30:00,89.31,89.42,89.17,89.41,55401000180.0
2008-10-17 19:00:00,89.4,89.68,89.36,89.58,55401000180.0
2008-10-17 19:30:00,89.59,89.73,89.54,89.63,55401000180.0
2008-10-17 20:00:00,89.62,89.76,89.51,89.63,55401000180.0
2008-10-17 20:30:00,89.64,89.73,89.33,89.61,55401000180.0
2008-10-17 21:00:00,89.62,89.75,89.27,89.39,55401000180.0
2008-10-17 21:30:00,89.41,89.49,89.17,89.19,56825999279.0
2008-10-17 22:00:00,89.195,89.43,89.19,89.41,32915899999.0
2008-10-17 22:30:00,89.42,89.47,89.31,89.39,28700200095.0
2008-10-19 23:00:00,89.41,89.54,89.355,89.39,268600000.0
2008-10-19 23:30:00,89.39,89.46,89.36,89.41,7367497984.0
2008-10-20 00:00:00,89.37,89.48,89.205,89.305,37442399485.0
2008-10-20 00:30:00,89.3,89.34,89.25,89.26,26125700487.0
2008-10-20 01:00:00,89.25,89.39,89.21,89.27,33960100215.0
2008-10-20 01:30:00,89.28,89.47,89.275,89.42,44402000483.0
2008-10-20 02:00:00,89.41,89.51,89.37,89.43,41324000302.0
2008-10-20 02:30:00,89.48,89.82,89.43,89.71,59831999820.0
2008-10-20 03:00:00,89.72,89.82,89.6,89.75,59392799793.0
2008-10-20 03:30:00,89.74,89.77,89.6,89.63,38149999518.0
2008-10-20 04:00:00,89.64,89.69,89.44,89.495,36073300205.0
2008-10-20 04:30:00,89.495,89.505,89.35,89.45,46687100380.0
2008-10-20 05:00:00,89.46,89.63,89.45,89.55,39507200124.0
2008-10-20 05:30:00,89.56,89.72,89.51,89.65,47495299902.0
2008-10-20 06:00:00,89.64,89.86,89.59,89.81,61117700383.0
2008-10-20 06:30:00,89.8,90.13,89.73,90.1,43459200297.0
2008-10-20 07:00:00,90.11,90.17,89.79,89.82,37208800348.0
2008-10-20 07:30:00,89.83,89.91,89.72,89.78,43070999610.0
2008-10-20 08:00:00,89.77,90.11,89.68,89.91,43070999610.0
2008-10-20 08:30:00,89.92,90.31,89.91,90.27,43070999610.0
2008-10-20 09:00:00,90.3,90.34,89.9,89.92,43070999610.0
2008-10-20 09:30:00,89.91,90.11,89.9,89.96,43070999610.0
2008-10-20 10:00:00,89.97,89.98,89.71,89.77,43070999610.0
2008-10-20 10:30:00,89.76,89.9,89.69,89.8,43070999610.0
2008-10-20 11:00:00,89.81,89.99,89.78,89.89,43070999610.0
2008-10-20 11:30:00,89.88,89.99,89.73,89.78,43070999610.0
2008-10-20 12:00:00,89.77,89.88,89.68,89.69,43070999610.0
2008-10-20 12:30:00,89.68,89.77,89.54,89.63,43070999610.0
2008-10-20 13:00:00,89.61,89.66,89.12,89.225,48367399996.0
2008-10-20 13:30:00,89.21,89.405,89.16,89.305,51074799753.0
2008-10-20 14:00:00,89.29,89.36,89.155,89.195,51309599821.0
2008-10-20 14:30:00,89.18,89.245,89.09,89.19,53622999776.0
2008-10-20 15:00:00,89.19,89.21,88.73,88.8,57080799938.0
2008-10-20 15:30:00,88.81,88.84,88.47,88.79,57032999790.0
2008-10-20 16:00:00,88.81,88.98,88.51,88.53,57032999790.0
2008-10-20 16:30:00,88.54,88.64,88.11,88.19,57032999790.0
2008-10-20 17:00:00,88.2,88.47,88.1,88.25,60168999743.0
2008-10-20 17:30:00,88.27,88.42,88.13,88.375,58561999515.0
2008-10-20 18:00:00,88.37,88.44,88.205,88.245,42670000010.0
2008-10-20 18:30:00,88.24,88.355,88.21,88.265,36262600077.0
2008-10-20 19:00:00,88.265,88.31,88.19,88.26,30719600098.0
2008-10-20 19:30:00,88.26,88.395,88.205,88.33,37669100301.0
2008-10-20 20:00:00,88.33,88.415,88.25,88.335,37893300506.0
2008-10-20 20:30:00,88.335,88.455,88.315,88.455,33691800210.0
2008-10-20 21:00:00,88.45,88.565,88.305,88.31,37349000284.0
2008-10-20 21:30:00,88.31,88.45,88.27,88.43,26633300141.0
2008-10-20 22:00:00,88.43,88.655,88.375,88.605,28479300057.0
2008-10-20 22:30:00,88.61,88.64,88.465,88.615,15964499975.0
2008-10-20 23:00:00,88.59,88.85,88.53,88.67,18153599829.0
2008-10-20 23:30:00,88.675,88.87,88.66,88.72,27668199923.0
2008-10-21 00:00:00,88.72,88.785,88.67,88.74,32075299851.0
2008-10-21 00:30:00,88.76,88.765,88.44,88.59,35658800155.0
2008-10-21 01:00:00,88.58,88.675,88.52,88.625,36642000153.0
2008-10-21 01:30:00,88.63,88.82,88.53,88.82,49150800305.0
2008-10-21 02:00:00,88.83,88.88,88.72,88.73,36473200458.0
2008-10-21 02:30:00,88.74,88.76,88.38,88.54,12023999850.0
2008-10-21 03:00:00,88.53,88.57,88.3,88.35,12023999850.0
2008-10-21 03:30:00,88.36,88.48,88.29,88.35,35592499796.0
2008-10-21 04:00:00,88.36,88.49,88.34,88.42,34134799819.0
2008-10-21 04:30:00,88.43,88.59,88.38,88.52,40310799821.0
2008-10-21 05:00:00,88.545,88.56,88.34,88.435,13992700258.0
2008-10-21 05:30:00,88.44,88.5,88.41,88.45,25658000010.0
2008-10-21 06:00:00,88.455,88.475,88.3,88.36,42751599753.0
2008-10-21 06:30:00,88.35,88.43,88.26,88.29,46195999677.0
2008-10-21 07:00:00,88.31,88.42,88.14,88.21,54921800267.0
2008-10-21 07:30:00,88.2,88.295,88.06,88.21,55024699482.0
2008-10-21 08:00:00,88.22,88.23,88.03,88.21,57134999430.0
2008-10-21 08:30:00,88.2,88.29,87.62,87.89,57134999430.0
2008-10-21 09:00:00,87.88,87.93,87.71,87.74,57134999430.0
2008-10-21 09:30:00,87.73,87.83,87.56,87.81,57134999430.0
2008-10-21 10:00:00,87.82,87.9,87.59,87.6,57134999430.0
2008-10-21 10:30:00,87.61,87.71,87.55,87.7,57134999430.0
2008-10-21 11:00:00,87.71,87.99,87.69,87.95,57134999430.0
2008-10-21 11:30:00,87.94,87.95,87.73,87.87,57134999430.0
2008-10-21 12:00:00,87.86,87.95,87.71,87.82,57134999430.0
2008-10-21 12:30:00,87.81,87.9,87.69,87.72,57134999430.0
2008-10-21 13:00:00,87.73,87.73,87.54,87.56,57134999430.0
2008-10-21 13:30:00,87.54,87.68,87.39,87.55,57134999430.0
2008-10-21 14:00:00,87.56,87.62,87.37,87.57,57134999430.0
2008-10-21 14:30:00,87.56,87.6,87.12,87.19,57134999430.0
2008-10-21 15:00:00,87.2,87.52,87.17,87.49,57134999430.0
2008-10-21 15:30:00,87.5,87.66,87.43,87.47,57134999430.0
2008-10-21 16:00:00,87.48,87.72,87.43,87.65,57134999430.0
2008-10-21 16:30:00,87.64,87.65,87.37,87.42,54792299511.0
2008-10-21 17:00:00,87.43,87.46,87.16,87.19,53745299647.0
2008-10-21 17:30:00,87.2,87.27,86.62,86.7,49553999640.0
2008-10-21 18:00:00,86.69,86.89,86.48,86.81,49553999640.0
2008-10-21 18:30:00,86.82,86.96,86.81,86.94,49553999640.0
2008-10-21 19:00:00,86.93,86.99,86.78,86.86,49553999640.0
2008-10-21 19:30:00,86.84,87.02,86.67,86.78,49553999640.0
2008-10-21 20:00:00,86.79,87.09,86.75,87.08,49553999640.0
2008-10-21 20:30:00,87.09,87.51,86.95,87.47,49553999640.0
2008-10-21 21:00:00,87.48,87.64,87.14,87.14,49553999640.0
2008-10-21 21:30:00,87.13,87.24,86.83,86.93,49553999640.0
2008-10-21 22:00:00,86.92,87.05,86.73,87.03,50508799660.0
2008-10-21 22:30:00,87.02,87.15,86.9,87.0,57780599946.0
2008-10-21 23:00:00,86.98,87.09,86.835,87.055,37219100170.0
2008-10-21 23:30:00,87.04,87.23,86.94,87.06,40650700048.0
2008-10-22 00:00:00,87.06,87.315,87.03,87.28,61862799697.0
2008-10-22 00:30:00,87.295,87.35,86.99,87.02,22563300049.0
2008-10-22 01:00:00,87.01,87.26,86.9,87.07,23504799797.0
2008-10-22 01:30:00,87.08,87.12,86.61,86.74,49817599524.0
2008-10-22 02:00:00,86.75,86.82,86.64,86.72,53375999490.0
2008-10-22 02:30:00,86.71,86.99,86.66,86.91,53375999490.0
2008-10-22 03:00:00,86.9,86.9,86.61,86.67,51580599874.0
2008-10-22 03:30:00,86.69,86.9,86.69,86.83,37654100266.0
2008-10-22 04:00:00,86.82,86.9,86.49,86.56,29304000090.0
2008-10-22 04:30:00,86.57,86.7,86.53,86.62,31119000090.0
2008-10-22 05:00:00,86.61,86.69,86.4,86.4,40853700027.0
2008-10-22 05:30:00,86.41,86.54,86.13,86.13,38025000000.0
2008-10-22 06:00:00,86.14,86.19,85.46,85.63,38025000000.0
2008-10-22 06:30:00,85.62,85.97,85.39,85.72,38025000000.0
2008-10-22 07:00:00,85.73,86.11,85.71,85.77,38025000000.0
2008-10-22 07:30:00,85.78,85.83,85.38,85.68,38025000000.0
2008-10-22 08:00:00,85.67,85.79,85.17,85.2,38025000000.0
2008-10-22 08:30:00,85.19,85.52,85.08,85.4,38025000000.0
2008-10-22 09:00:00,85.39,85.68,85.2,85.22,36757500000.0
2008-10-22 09:30:00,85.21,85.23,84.62,85.13,38025000000.0
2008-10-22 10:00:00,85.11,85.15,84.82,84.89,38025000000.0
2008-10-22 10:30:00,84.88,85.37,84.85,85.1,38025000000.0
2008-10-22 11:00:00,85.09,85.38,85.08,85.17,38025000000.0
2008-10-22 11:30:00,85.19,85.21,84.92,84.97,38025000000.0
2008-10-22 12:00:00,84.96,85.1,84.81,84.83,38025000000.0
2008-10-22 12:30:00,84.82,84.85,84.58,84.69,38025000000.0
2008-10-22 13:00:00,84.68,84.8,84.33,84.61,38025000000.0
2008-10-22 13:30:00,84.62,84.86,84.42,84.64,38025000000.0
2008-10-22 14:00:00,84.63,85.28,84.56,85.24,38025000000.0
2008-10-22 14:30:00,85.25,85.28,84.75,84.8,38025000000.0
2008-10-22 15:00:00,84.82,85.05,84.75,85.03,38025000000.0
2008-10-22 15:30:00,85.04,85.28,84.75,84.79,38025000000.0
2008-10-22 16:00:00,84.78,84.89,84.42,84.66,38025000000.0
2008-10-22 16:30:00,84.67,85.28,84.62,85.16,38025000000.0
2008-10-22 17:00:00,85.17,85.22,84.81,84.89,38025000000.0
2008-10-22 17:30:00,84.88,84.91,84.46,84.57,38025000000.0
2008-10-22 18:00:00,84.58,84.9,84.49,84.87,38025000000.0
2008-10-22 18:30:00,84.88,84.99,84.69,84.98,38025000000.0
2008-10-22 19:00:00,84.97,84.97,84.58,84.75,38025000000.0
2008-10-22 19:30:00,84.76,84.76,84.36,84.52,38025000000.0
2008-10-22 20:00:00,84.51,84.66,84.33,84.55,38025000000.0
2008-10-22 20:30:00,84.54,84.59,84.33,84.43,38025000000.0
2008-10-22 21:00:00,84.44,84.46,83.81,83.88,38025000000.0
2008-10-22 21:30:00,83.87,84.09,83.74,83.97,38025000000.0
2008-10-22 22:00:00,83.98,84.23,83.83,84.17,38025000000.0
2008-10-22 22:30:00,84.18,84.28,83.92,83.94,20039699833.0
2008-10-22 23:00:00,83.955,84.12,83.785,84.08,38214000039.0
2008-10-22 23:30:00,84.07,84.165,83.91,84.13,40100399998.0
2008-10-23 00:00:00,84.11,84.29,83.73,83.82,44254399734.0
2008-10-23 00:30:00,83.83,84.02,83.79,83.99,33165000000.0
2008-10-23 01:00:00,84.0,84.08,83.38,83.39,40992399424.0
2008-10-23 01:30:00,83.38,83.87,83.38,83.83,61823997840.0
2008-10-23 02:00:00,83.82,84.37,83.73,83.92,53394398328.0
2008-10-23 02:30:00,83.93,84.01,83.62,83.86,30212999670.0
2008-10-23 03:00:00,83.87,84.14,83.83,84.04,30212999670.0
2008-10-23 03:30:00,84.05,84.19,83.93,84.0,30212999670.0
2008-10-23 04:00:00,83.99,84.02,83.78,83.82,51983599937.0
2008-10-23 04:30:00,83.81,83.93,83.63,83.63,62448000990.0
2008-10-23 05:00:00,83.64,83.72,83.54,83.6,62666101293.0
2008-10-23 05:30:00,83.59,83.6,83.03,83.11,62811001650.0
2008-10-23 06:00:00,83.12,83.36,83.09,83.36,62811001650.0
2008-10-23 06:30:00,83.35,83.64,83.27,83.54,58162201474.0
2008-10-23 07:00:00,83.55,83.63,83.3,83.53,45378000990.0
2008-10-23 07:30:00,83.52,83.91,83.4,83.89,42736500420.0
2008-10-23 08:00:00,83.9,83.93,83.68,83.9,40094999850.0
2008-10-23 08:30:00,83.91,84.31,83.72,83.91,40094999850.0
2008-10-23 09:00:00,83.9,84.02,83.32,83.42,40094999850.0
2008-10-23 09:30:00,83.43,83.85,83.41,83.76,40094999850.0
2008-10-23 10:00:00,83.77,83.88,83.58,83.71,40094999850.0
2008-10-23 10:30:00,83.72,84.2,83.69,83.82,40094999850.0
2008-10-23 11:00:00,83.81,83.88,83.64,83.77,40094999850.0
2008-10-23 11:30:00,83.78,83.98,83.65,83.76,40094999850.0
2008-10-23 12:00:00,83.75,83.83,83.64,83.78,40094999850.0
2008-10-23 12:30:00,83.77,83.78,83.36,83.43,40094999850.0
2008-10-23 13:00:00,83.42,83.61,83.33,83.6,40094999850.0
2008-10-23 13:30:00,83.61,83.61,83.09,83.11,40094999850.0
2008-10-23 14:00:00,83.1,83.35,82.91,83.07,40094999850.0
2008-10-23 14:30:00,83.08,83.64,82.84,83.55,40094999850.0
2008-10-23 15:00:00,83.56,83.63,83.09,83.11,40094999850.0
2008-10-23 15:30:00,83.12,83.5,83.12,83.38,40094999850.0
2008-10-23 16:00:00,83.37,83.6,83.11,83.32,40094999850.0
2008-10-23 16:30:00,83.31,83.98,83.3,83.92,40094999850.0
2008-10-23 17:00:00,83.91,84.05,83.75,83.78,40094999850.0
2008-10-23 17:30:00,83.79,84.05,83.76,83.92,40094999850.0
2008-10-23 18:00:00,83.93,83.96,83.37,83.4,54276900020.0
2008-10-23 18:30:00,83.39,83.51,83.19,83.28,60900000150.0
2008-10-23 19:00:00,83.29,83.48,83.2,83.37,60900000150.0
2008-10-23 19:30:00,83.36,83.36,82.97,83.21,60900000150.0
2008-10-23 20:00:00,83.22,83.31,82.98,83.16,60900000150.0
2008-10-23 20:30:00,83.17,83.22,82.63,82.85,60900000150.0
2008-10-23 21:00:00,82.84,83.21,82.7,83.09,60900000150.0
2008-10-23 21:30:00,83.1,83.52,82.97,83.42,60900000150.0
2008-10-23 22:00:00,83.43,84.0,83.33,83.91,60900000150.0
2008-10-23 22:30:00,83.9,83.97,83.79,83.96,38212100070.0
2008-10-23 23:00:00,83.99,84.69,83.99,84.45,42610500733.0
2008-10-23 23:30:00,84.46,84.71,84.36,84.54,25938499766.0
2008-10-24 00:00:00,84.52,84.53,84.215,84.23,37407499495.0
2008-10-24 00:30:00,84.24,84.24,83.71,84.06,51656600518.0
2008-10-24 01:00:00,84.07,84.33,83.92,84.08,49643999490.0
2008-10-24 01:30:00,84.09,84.14,83.93,83.96,45817400250.0
2008-10-24 02:00:00,83.95,84.0,83.28,83.39,55284722118.0
2008-10-24 02:30:00,83.4,83.56,83.26,83.27,56119202220.0
2008-10-24 03:00:00,83.28,83.64,83.2,83.39,56119202220.0
2008-10-24 03:30:00,83.4,83.44,82.68,82.68,56119202220.0
2008-10-24 04:00:00,82.67,82.87,82.41,82.61,56119202220.0
2008-10-24 04:30:00,82.6,82.6,81.94,82.1,56119202220.0
2008-10-24 05:00:00,82.11,82.17,81.78,81.92,56119202220.0
2008-10-24 05:30:00,81.93,82.47,81.47,82.25,56119202220.0
2008-10-24 06:00:00,82.24,82.29,81.72,82.16,56119202220.0
2008-10-24 06:30:00,82.17,82.41,82.14,82.3,56119202220.0
2008-10-24 07:00:00,82.29,82.3,81.82,81.88,56119202220.0
2008-10-24 07:30:00,81.89,81.99,81.47,81.58,56119202220.0
2008-10-24 08:00:00,81.6,82.08,81.21,81.21,56119202220.0
2008-10-24 08:30:00,81.22,81.36,80.86,81.07,56119202220.0
2008-10-24 09:00:00,81.08,81.33,80.87,81.0,52677920835.0
2008-10-24 09:30:00,81.01,81.075,80.82,81.07,55335920090.0
2008-10-24 10:00:00,81.08,81.08,79.05,80.19,60570119943.0
2008-10-24 10:30:00,80.2,81.04,79.9,80.06,63765600735.0
2008-10-24 11:00:00,80.08,80.78,79.84,79.84,60103080244.0
2008-10-24 11:30:00,79.8,79.81,78.77,79.27,59717999820.0
2008-10-24 12:00:00,79.28,80.01,78.99,79.81,59717999820.0
2008-10-24 12:30:00,79.82,80.24,79.24,79.82,59717999820.0
2008-10-24 13:00:00,79.83,80.09,79.09,80.07,59717999820.0
2008-10-24 13:30:00,80.06,80.07,79.43,79.8,59717999820.0
2008-10-24 14:00:00,79.81,80.94,79.79,80.87,59717999820.0
2008-10-24 14:30:00,80.88,80.92,80.0,80.51,59717999820.0
2008-10-24 15:00:00,80.5,80.5,79.64,79.64,59717999820.0
2008-10-24 15:30:00,79.65,80.76,79.33,80.47,59717999820.0
2008-10-24 16:00:00,80.46,81.07,80.25,80.67,59717999820.0
2008-10-24 16:30:00,80.68,80.84,79.98,80.81,61026119822.0
2008-10-24 17:00:00,80.8,81.0,80.29,80.58,48747520142.0
2008-10-24 17:30:00,80.59,81.05,80.28,80.82,32412000240.0
2008-10-24 18:00:00,80.81,81.36,80.55,80.98,32412000240.0
2008-10-24 18:30:00,80.97,81.16,80.81,81.0,32412000240.0
2008-10-24 19:00:00,81.01,81.29,80.89,80.89,32412000240.0
2008-10-24 19:30:00,80.88,80.96,80.28,80.47,32412000240.0
2008-10-24 20:00:00,80.48,80.86,80.38,80.73,32412000240.0
2008-10-24 20:30:00,80.74,81.09,80.58,80.88,32412000240.0
2008-10-24 21:00:00,80.87,81.22,80.8,81.16,32412000240.0
2008-10-24 21:30:00,81.15,81.16,80.79,80.88,32412000240.0
2008-10-24 22:00:00,80.87,80.93,80.71,80.83,37424600164.0
2008-10-24 22:30:00,80.85,81.03,80.52,80.76,55354300190.0
2008-10-26 23:00:00,79.901,79.91,79.335,79.34,6628199999.0
2008-10-26 23:30:00,79.32,79.375,78.785,79.15,2749800000.0
2008-10-27 00:00:00,79.145,79.97,78.715,79.88,23037600010.0
2008-10-27 00:30:00,79.87,80.32,79.56,80.13,62849999997.0
2008-10-27 01:00:00,80.13,81.06,79.61,80.59,42402199218.0
2008-10-27 01:30:00,80.61,81.04,79.93,81.04,50606999235.0
2008-10-27 02:00:00,81.05,81.2,80.51,80.53,63218999340.0
2008-10-27 02:30:00,80.54,80.77,80.22,80.42,55888599816.0
2008-10-27 03:00:00,80.41,81.03,80.41,80.73,57745600314.0
2008-10-27 03:30:00,80.72,80.88,80.39,80.415,63468600494.0
2008-10-27 04:00:00,80.58,80.9,80.525,80.77,39837800008.0
2008-10-27 04:30:00,80.78,81.22,80.77,80.84,47924999580.0
2008-10-27 05:00:00,80.85,81.08,80.67,81.03,31396100180.0
2008-10-27 05:30:00,81.02,81.2,80.75,80.81,52245000270.0
2008-10-27 06:00:00,80.8,80.995,79.96,80.26,44297299909.0
2008-10-27 06:30:00,80.25,81.08,80.23,80.38,47141700397.0
2008-10-27 07:00:00,80.37,80.44,80.17,80.25,58029000360.0
2008-10-27 07:30:00,80.24,80.3,79.68,79.73,58029000360.0
2008-10-27 08:00:00,79.74,80.31,79.28,79.56,55072300126.0
2008-10-27 08:30:00,79.55,80.185,79.38,79.57,55334699757.0
2008-10-27 09:00:00,79.58,79.71,79.19,79.27,52936200030.0
2008-10-27 09:30:00,79.28,79.58,78.93,79.22,52936200030.0
2008-10-27 10:00:00,79.24,79.75,78.94,79.56,52936200030.0
2008-10-27 10:30:00,79.55,79.88,79.43,79.58,52936200030.0
2008-10-27 11:00:00,79.57,79.78,79.37,79.55,52936200030.0
2008-10-27 11:30:00,79.56,80.13,79.5,79.78,52936200030.0
2008-10-27 12:00:00,79.79,80.85,79.78,80.84,52936200030.0
2008-10-27 12:30:00,80.85,80.97,79.755,80.46,52622079929.0
2008-10-27 13:00:00,80.45,80.57,80.01,80.09,55918799760.0
2008-10-27 13:30:00,80.1,80.44,80.06,80.32,55918799760.0
2008-10-27 14:00:00,80.33,80.44,79.95,80.14,55918799760.0
2008-10-27 14:30:00,80.15,80.61,80.0,80.39,54054839768.0
2008-10-27 15:00:00,80.38,80.78,80.075,80.58,27855439968.0
2008-10-27 15:30:00,80.57,80.91,80.39,80.8,23538000000.0
2008-10-27 16:00:00,80.81,80.91,80.58,80.75,23538000000.0
2008-10-27 16:30:00,80.76,80.8,80.44,80.53,23538000000.0
2008-10-27 17:00:00,80.52,81.03,80.49,80.58,23538000000.0
2008-10-27 17:30:00,80.59,80.91,80.37,80.87,23538000000.0
2008-10-27 18:00:00,80.88,81.0,80.47,80.59,23157600000.0
2008-10-27 18:30:00,80.59,80.93,80.355,80.885,17679000000.0
2008-10-27 19:00:00,80.89,81.09,80.465,81.07,14124000000.0
2008-10-27 19:30:00,81.07,81.405,80.985,81.32,11660300000.0
2008-10-27 20:00:00,81.32,81.355,80.9,80.96,10431000000.0
2008-10-27 20:30:00,80.96,81.4,80.84,81.075,11714000009.0
2008-10-27 21:00:00,81.075,81.465,81.065,81.315,11037600000.0
2008-10-27 21:30:00,81.325,81.555,80.895,80.955,14738199914.0
2008-10-27 22:00:00,80.955,80.99,80.42,80.47,7841400000.0
2008-10-27 22:30:00,80.49,80.65,80.285,80.285,5216300000.0
2008-10-27 23:00:00,80.275,80.335,79.955,80.28,1545600001.0
2008-10-27 23:30:00,80.285,80.39,80.01,80.245,1198200003.0
2008-10-28 00:00:00,80.255,80.39,80.11,80.14,3045900041.0
2008-10-28 00:30:00,80.16,80.615,80.105,80.575,2441100003.0
2008-10-28 01:00:00,80.575,80.85,80.13,80.215,4130600003.0
2008-10-28 01:30:00,80.21,80.55,80.115,80.545,7088599964.0
2008-10-28 02:00:00,80.53,81.215,80.505,80.835,15993600039.0
2008-10-28 02:30:00,80.835,80.88,80.34,80.405,15826799999.0
2008-10-28 03:00:00,80.405,80.5,79.795,79.96,13166300086.0
2008-10-28 03:30:00,79.955,80.43,79.955,80.395,9173600071.0
2008-10-28 04:00:00,80.39,80.445,80.1,80.295,2838500003.0
2008-10-28 04:30:00,80.3,80.625,80.295,80.45,4054200024.0
2008-10-28 05:00:00,80.45,80.54,80.32,80.33,4417900000.0
2008-10-28 05:30:00,80.33,80.845,80.28,80.76,5946000000.0
2008-10-28 06:00:00,80.755,80.9,80.52,80.695,6444700024.0
2008-10-28 06:30:00,80.69,80.96,80.545,80.895,5076400021.0
2008-10-28 07:00:00,80.905,81.06,80.795,81.01,2994900001.0
2008-10-28 07:30:00,81.01,83.03,80.98,82.42,11267500068.0
2008-10-28 08:00:00,82.43,82.705,81.905,82.61,6225700059.0
2008-10-28 08:30:00,82.61,82.695,82.33,82.48,2838300003.0
2008-10-28 09:00:00,82.485,82.535,81.605,82.03,15114300010.0
2008-10-28 09:30:00,82.035,82.08,81.075,81.27,16176700000.0
2008-10-28 10:00:00,81.265,81.52,81.02,81.435,16643000000.0
2008-10-28 10:30:00,81.43,81.52,81.17,81.34,19457200000.0
2008-10-28 11:00:00,81.335,81.525,81.23,81.4,12796000000.0
2008-10-28 11:30:00,81.395,81.47,81.175,81.375,10731799995.0
2008-10-28 12:00:00,81.38,81.46,81.11,81.12,9088199972.0
2008-10-28 12:30:00,81.125,81.465,80.905,81.43,13251599965.0
2008-10-28 13:00:00,81.435,81.995,81.36,81.84,11920799965.0
2008-10-28 13:30:00,81.84,82.325,81.745,82.31,10311299982.0
2008-10-28 14:00:00,82.305,82.575,82.195,82.3,15417799955.0
2008-10-28 14:30:00,82.3,82.33,81.995,82.225,9872799990.0
2008-10-28 15:00:00,82.225,82.43,82.015,82.38,11408599959.0
2008-10-28 15:30:00,82.375,82.775,82.19,82.755,15330999972.0
2008-10-28 16:00:00,82.75,82.75,82.045,82.18,19255899959.0
2008-10-28 16:30:00,82.175,82.375,81.925,81.94,11019800001.0
2008-10-28 17:00:00,81.94,82.245,81.89,82.115,15025699997.0
2008-10-28 17:30:00,82.115,82.515,82.105,82.385,10687599996.0
2008-10-28 18:00:00,82.39,82.7,82.315,82.445,10643199998.0
2008-10-28 18:30:00,82.445,82.71,82.375,82.58,16277399996.0
2008-10-28 19:00:00,82.575,83.315,82.415,83.16,13152899949.0
2008-10-28 19:30:00,83.155,83.215,82.94,82.98,10626699999.0
2008-10-28 20:00:00,82.985,83.855,82.94,83.655,6975200000.0
2008-10-28 20:30:00,83.655,84.31,83.645,84.14,11990899999.0
2008-10-28 21:00:00,84.14,85.1,84.055,84.7,9227800001.0
2008-10-28 21:30:00,84.705,84.755,84.055,84.355,12354399997.0
2008-10-28 22:00:00,84.34,84.575,84.155,84.455,8427099999.0
2008-10-28 22:30:00,84.455,84.75,84.365,84.525,7375999999.0
2008-10-28 23:00:00,84.52,85.55,84.502,85.115,7203999982.0
2008-10-28 23:30:00,85.11,86.086,84.83,86.02,14987600018.0
2008-10-29 00:00:00,86.0,86.37,85.05,85.38,19828499939.0
2008-10-29 00:30:00,85.38,85.66,85.075,85.1,20924199914.0
2008-10-29 01:00:00,85.09,85.36,85.065,85.145,11467399979.0
2008-10-29 01:30:00,85.14,85.55,85.02,85.27,23123400073.0
2008-10-29 02:00:00,85.27,85.35,84.495,84.65,16961200017.0
2008-10-29 02:30:00,84.65,85.045,84.18,84.625,19630600039.0
2008-10-29 03:00:00,84.62,84.8,83.865,84.055,16031300000.0
2008-10-29 03:30:00,84.05,84.4,83.985,84.13,8306099996.0
2008-10-29 04:00:00,84.12,84.7,84.035,84.48,7470799999.0
2008-10-29 04:30:00,84.465,84.535,84.095,84.34,2296399999.0
2008-10-29 05:00:00,84.345,84.39,83.84,84.2,4669340007.0
2008-10-29 05:30:00,84.205,84.245,83.46,83.93,3801600006.0
2008-10-29 06:00:00,83.93,83.99,83.04,83.505,6544800021.0
2008-10-29 06:30:00,83.52,83.76,83.27,83.72,3686400019.0
2008-10-29 07:00:00,83.72,83.94,82.92,83.215,4847600018.0
2008-10-29 07:30:00,83.205,84.67,83.135,83.975,7780960047.0
2008-10-29 08:00:00,83.98,84.18,83.535,84.075,5458540037.0
2008-10-29 08:30:00,84.075,84.745,84.0,84.11,6313000000.0
2008-10-29 09:00:00,84.11,84.17,83.85,83.99,11970860004.0
2008-10-29 09:30:00,84.0,84.38,83.96,84.115,9759000000.0
2008-10-29 10:00:00,84.115,84.5,83.93,84.495,6591300000.0
2008-10-29 10:30:00,84.485,85.055,84.43,84.88,7137100000.0
2008-10-29 11:00:00,84.89,85.025,84.45,84.455,6248799999.0
2008-10-29 11:30:00,84.46,84.67,84.16,84.64,6292999999.0
2008-10-29 12:00:00,84.64,84.965,84.62,84.8,6102200000.0
2008-10-29 12:30:00,84.8,84.825,84.47,84.72,8549202997.0
2008-10-29 13:00:00,84.71,84.71,84.245,84.41,15291399990.0
2008-10-29 13:30:00,84.405,84.78,84.315,84.555,11207799989.0
2008-10-29 14:00:00,84.555,84.87,84.37,84.425,13418799991.0
2008-10-29 14:30:00,84.445,84.56,84.1,84.34,10058999992.0
2008-10-29 15:00:00,84.34,84.605,84.28,84.385,10133400000.0
2008-10-29 15:30:00,84.385,84.61,84.095,84.485,17283999981.0
2008-10-29 16:00:00,84.485,86.03,84.435,85.93,17482699981.0
2008-10-29 16:30:00,85.93,86.175,85.705,85.75,18431200030.0
2008-10-29 17:00:00,85.75,85.99,85.66,85.815,20013000014.0
2008-10-29 17:30:00,85.81,86.285,85.635,85.71,23517700054.0
2008-10-29 18:00:00,85.71,86.01,85.285,85.995,17853799951.0
2008-10-29 18:30:00,85.99,86.425,85.985,86.195,28556300111.0
2008-10-29 19:00:00,86.2,86.275,85.855,85.89,28011900085.0
2008-10-29 19:30:00,85.89,86.14,85.575,85.69,27302604111.0
2008-10-29 20:00:00,85.685,86.315,85.235,85.45,27785300049.0
2008-10-29 20:30:00,85.445,85.525,84.88,85.415,31310400227.0
2008-10-29 21:00:00,85.405,86.1,85.175,85.95,9452900009.0
2008-10-29 21:30:00,85.95,86.525,85.815,85.815,11702260002.0
2008-10-29 22:00:00,85.815,86.135,85.545,85.735,2987800001.0
2008-10-29 22:30:00,85.73,86.11,85.695,86.105,2728400000.0
2008-10-29 23:00:00,86.105,86.66,86.105,86.25,6658139990.0
2008-10-29 23:30:00,86.255,86.39,86.075,86.305,5602399912.0
2008-10-30 00:00:00,86.305,86.44,86.055,86.08,3769399999.0
2008-10-30 00:30:00,86.075,86.28,85.89,86.1,5443459942.0
2008-10-30 01:00:00,86.1,86.1,85.865,85.965,2662379999.0
2008-10-30 01:30:00,85.96,86.225,85.96,86.09,5104500002.0
2008-10-30 02:00:00,86.08,87.42,86.025,87.015,26684500004.0
2008-10-30 02:30:00,87.02,87.36,86.66,87.045,20373100090.0
2008-10-30 03:00:00,87.045,88.02,87.025,87.35,22606900043.0
2008-10-30 03:30:00,87.44,87.495,87.06,87.45,12048000029.0
2008-10-30 04:00:00,87.45,87.45,87.185,87.44,6229500004.0
2008-10-30 04:30:00,87.44,87.96,87.27,87.52,13753800048.0
2008-10-30 05:00:00,87.52,87.695,87.22,87.33,13604600091.0
2008-10-30 05:30:00,87.25,87.64,86.905,87.435,11065800015.0
2008-10-30 06:00:00,87.28,87.455,87.13,87.32,11229400019.0
2008-10-30 06:30:00,87.325,87.54,87.06,87.275,11545100188.0
2008-10-30 07:00:00,87.275,87.305,86.95,87.015,15467000046.0
2008-10-30 07:30:00,87.015,87.57,86.97,87.465,14372200072.0
2008-10-30 08:00:00,87.465,87.565,86.94,87.365,15652299816.0
2008-10-30 08:30:00,87.36,87.565,87.215,87.37,9264500005.0
2008-10-30 09:00:00,87.37,88.02,87.245,87.76,17549900075.0
2008-10-30 09:30:00,87.76,87.8,87.4,87.555,17301000001.0
2008-10-30 10:00:00,87.565,87.575,86.94,87.03,16064199997.0
2008-10-30 10:30:00,87.03,87.35,86.84,86.885,9217599998.0
2008-10-30 11:00:00,86.88,87.06,86.58,86.875,5343000001.0
2008-10-30 11:30:00,86.875,87.35,86.575,87.05,13924000001.0
2008-10-30 12:00:00,87.05,87.16,86.88,87.08,11311800001.0
2008-10-30 12:30:00,87.085,87.53,86.81,87.53,10649800000.0
2008-10-30 13:00:00,87.54,87.665,87.225,87.265,9659400000.0
2008-10-30 13:30:00,87.27,87.435,87.035,87.07,13620799981.0
2008-10-30 14:00:00,87.065,87.265,86.89,87.19,20665199977.0
2008-10-30 14:30:00,87.195,87.42,86.735,86.82,22032900018.0
2008-10-30 15:00:00,86.82,87.07,86.725,86.915,16812399973.0
2008-10-30 15:30:00,86.915,87.25,86.525,86.61,23088800067.0
2008-10-30 16:00:00,86.61,86.955,86.52,86.61,15854400023.0
2008-10-30 16:30:00,86.615,86.63,85.89,86.16,13513300010.0
2008-10-30 17:00:00,86.165,86.25,85.485,85.615,14026699997.0
2008-10-30 17:30:00,85.615,85.63,84.865,85.32,16762399998.0
2008-10-30 18:00:00,85.305,85.7,85.135,85.505,7798200008.0
2008-10-30 18:30:00,85.51,86.045,85.48,85.81,13453600005.0
2008-10-30 19:00:00,85.81,86.22,85.725,85.94,29432700187.0
2008-10-30 19:30:00,85.96,86.6,85.755,86.11,30501000146.0
2008-10-30 20:00:00,86.105,86.87,86.065,86.66,24566499970.0
2008-10-30 20:30:00,86.665,86.755,86.11,86.55,20602700166.0
2008-10-30 21:00:00,86.55,86.825,86.075,86.395,10073619923.0
2008-10-30 21:30:00,86.39,86.44,86.04,86.285,11120159927.0
2008-10-30 22:00:00,86.285,86.7,86.245,86.675,6669399999.0
2008-10-30 22:30:00,86.675,86.805,86.495,86.535,5667879992.0
2008-10-30 23:00:00,86.53,86.6,86.195,86.525,968880000.0
2008-10-30 23:30:00,86.53,86.6,86.1,86.12,1549500000.0
2008-10-31 00:00:00,86.11,86.27,86.03,86.205,766300001.0
2008-10-31 00:30:00,86.21,86.325,86.2,86.3,1731000000.0
2008-10-31 01:00:00,86.3,86.76,86.27,86.38,1792200000.0
2008-10-31 01:30:00,86.39,86.715,86.31,86.675,3075000000.0
2008-10-31 02:00:00,86.67,86.7,85.735,85.83,14061600002.0
2008-10-31 02:30:00,85.83,86.155,85.355,86.135,8871800000.0
2008-10-31 03:00:00,86.135,86.455,85.945,86.3,8465600001.0
2008-10-31 03:30:00,86.305,86.385,86.0,86.205,4018000000.0
2008-10-31 04:00:00,86.21,86.28,85.945,86.16,1592200000.0
2008-10-31 04:30:00,86.17,86.515,85.945,86.405,1706900000.0
2008-10-31 05:00:00,86.375,86.465,86.065,86.23,1647100000.0
2008-10-31 05:30:00,86.225,86.58,86.225,86.5,1527400000.0
2008-10-31 06:00:00,86.505,86.61,86.03,86.235,2183000000.0
2008-10-31 06:30:00,86.235,86.575,85.39,85.425,2598800000.0
2008-10-31 07:00:00,85.425,86.565,85.375,86.23,14349659878.0
2008-10-31 07:30:00,86.23,86.27,84.7,85.94,14492459621.0
2008-10-31 08:00:00,85.96,86.06,85.11,85.275,9353499981.0
2008-10-31 08:30:00,85.295,85.485,84.54,84.925,18225699970.0
2008-10-31 09:00:00,84.94,85.035,83.98,84.19,19275099943.0
2008-10-31 09:30:00,84.2,84.365,83.73,84.205,15442600010.0
2008-10-31 10:00:00,84.2,84.81,83.965,84.09,6198261000.0
2008-10-31 10:30:00,84.085,84.425,84.05,84.135,6292199999.0
2008-10-31 11:00:00,84.135,84.49,83.945,84.295,5667200000.0
2008-10-31 11:30:00,84.295,84.635,84.25,84.45,5565600000.0
2008-10-31 12:00:00,84.45,84.525,84.245,84.44,10583400013.0
2008-10-31 12:30:00,84.44,84.94,84.365,84.64,16545900024.0
2008-10-31 13:00:00,84.64,85.24,84.565,85.13,19244799991.0
2008-10-31 13:30:00,85.13,85.255,84.515,84.575,13576400007.0
2008-10-31 14:00:00,84.575,84.87,84.445,84.83,18169800048.0
2008-10-31 14:30:00,84.81,84.905,84.63,84.83,15019799980.0
2008-10-31 15:00:00,84.81,85.185,84.73,85.125,20226099979.0
2008-10-31 15:30:00,85.125,85.295,84.855,85.29,21154800012.0
2008-10-31 16:00:00,85.29,85.565,85.045,85.07,12927599964.0
2008-10-31 16:30:00,85.07,85.275,84.895,85.185,15475599981.0
2008-10-31 17:00:00,85.185,85.705,85.11,85.375,16258099995.0
2008-10-31 17:30:00,85.385,85.425,84.17,84.225,13953599998.0
2008-10-31 18:00:00,84.205,84.74,84.145,84.445,16988900012.0
2008-10-31 18:30:00,84.44,84.715,84.26,84.645,18986400013.0
2008-10-31 19:00:00,84.63,85.23,84.59,85.095,20661300105.0
2008-10-31 19:30:00,85.095,85.31,84.59,84.615,24794699916.0
2008-10-31 20:00:00,84.615,84.985,84.43,84.975,20729900100.0
2008-10-31 20:30:00,84.99,85.475,84.82,85.46,15568399978.0
2008-10-31 21:00:00,85.46,85.51,84.935,85.06,20473200249.0
2008-10-31 21:30:00,85.06,85.25,84.84,84.87,24126300433.0
2008-10-31 22:00:00,84.87,85.155,84.845,85.1,12876260339.0
2008-10-31 22:30:00,85.1,85.185,84.855,84.95,3730600040.0
2008-11-03 00:00:00,85.155,85.18,85.015,85.06,691800000.0
2008-11-03 00:30:00,85.065,85.085,84.955,85.0,1158400001.0
2008-11-03 01:00:00,85.0,85.235,84.97,85.22,678799998.0
2008-11-03 01:30:00,85.22,85.29,85.075,85.22,1226200006.0
2008-11-03 02:00:00,85.215,85.24,85.055,85.19,2690000013.0
2008-11-03 02:30:00,85.185,85.345,85.095,85.315,3602600001.0
2008-11-03 03:00:00,85.32,85.51,85.165,85.51,4150100000.0
2008-11-03 03:30:00,85.51,86.005,85.49,85.81,7196800043.0
2008-11-03 04:00:00,85.805,86.335,85.695,86.265,6372199997.0
2008-11-03 04:30:00,86.265,86.37,86.1,86.2,2091900001.0
2008-11-03 05:00:00,86.2,86.435,85.94,86.41,4061000001.0
2008-11-03 05:30:00,86.41,86.475,86.31,86.415,2528700001.0
2008-11-03 06:00:00,86.42,86.47,86.16,86.21,2129000003.0
2008-11-03 06:30:00,86.21,86.36,86.065,86.105,1145200000.0
2008-11-03 07:00:00,86.105,86.465,86.09,86.435,1631700000.0
2008-11-03 07:30:00,86.43,86.54,86.265,86.39,2290800003.0
2008-11-03 08:00:00,86.4,86.68,86.25,86.615,3942700002.0
2008-11-03 08:30:00,86.615,86.7,86.355,86.39,3497200005.0
2008-11-03 09:00:00,86.385,86.47,86.135,86.22,15894900054.0
2008-11-03 09:30:00,86.22,86.48,85.64,85.685,6792780503.0
2008-11-03 10:00:00,85.69,85.835,85.31,85.55,7054200000.0
2008-11-03 10:30:00,85.565,85.815,85.355,85.81,6175600000.0
2008-11-03 11:00:00,85.81,85.94,85.67,85.885,5933600000.0
2008-11-03 11:30:00,85.885,85.935,85.645,85.705,5317800001.0
2008-11-03 12:00:00,85.705,85.84,85.675,85.715,4299900000.0
2008-11-03 12:30:00,85.715,85.835,85.62,85.815,4600100000.0
2008-11-03 13:00:00,85.815,85.94,85.675,85.675,4783800000.0
2008-11-03 13:30:00,85.675,85.75,85.57,85.645,4709900000.0
2008-11-03 14:00:00,85.65,85.785,85.61,85.71,3855800000.0
2008-11-03 14:30:00,85.72,85.755,85.275,85.305,5176200000.0
2008-11-03 15:00:00,85.305,85.355,84.95,85.015,8019699995.0
2008-11-03 15:30:00,85.015,85.055,84.715,85.005,7431299993.0
2008-11-03 16:00:00,85.005,85.005,84.57,84.74,6124799993.0
2008-11-03 16:30:00,84.74,85.165,84.715,84.92,7393899989.0
2008-11-03 17:00:00,84.925,84.965,84.575,84.715,9357999999.0
2008-11-03 17:30:00,84.715,85.015,84.45,84.815,7913400002.0
2008-11-03 18:00:00,84.825,84.92,84.255,84.525,7919999998.0
2008-11-03 18:30:00,84.525,84.885,84.45,84.675,8105900001.0
2008-11-03 19:00:00,84.675,84.735,84.395,84.65,9754100007.0
2008-11-03 19:30:00,84.65,84.685,84.365,84.495,6734100005.0
2008-11-03 20:00:00,84.495,84.57,84.285,84.465,6714400001.0
2008-11-03 20:30:00,84.46,84.575,84.2,84.225,5438199995.0
2008-11-03 21:00:00,84.235,84.36,84.135,84.325,3096100000.0
2008-11-03 21:30:00,84.325,84.565,84.28,84.295,3616799997.0
2008-11-03 22:00:00,84.295,84.39,84.24,84.265,2245600000.0
2008-11-03 22:30:00,84.265,84.45,84.265,84.35,3107000000.0
2008-11-03 23:00:00,84.35,84.555,84.31,84.405,2008700000.0
2008-11-03 23:30:00,84.405,84.455,84.33,84.355,1840900000.0
2008-11-04 00:00:00,84.35,84.35,84.09,84.21,1097900000.0
2008-11-04 00:30:00,84.23,84.23,84.085,84.205,645700000.0
2008-11-04 01:00:00,84.19,84.285,84.16,84.225,546100000.0
2008-11-04 01:30:00,84.22,84.225,83.955,84.065,1563000000.0
2008-11-04 02:00:00,84.08,84.4,84.03,84.18,5788200000.0
2008-11-04 02:30:00,84.155,84.23,83.975,84.01,4762800000.0
2008-11-04 03:00:00,84.01,84.16,83.415,83.58,11046500001.0
2008-11-04 03:30:00,83.58,84.02,83.51,83.95,6444400000.0
2008-11-04 04:00:00,83.945,84.285,83.915,84.16,2201600000.0
2008-11-04 04:30:00,84.165,84.345,83.83,83.845,1275600000.0
2008-11-04 05:00:00,83.84,83.925,83.72,83.79,1694000000.0
2008-11-04 05:30:00,83.79,83.98,83.605,83.695,3295000000.0
2008-11-04 06:00:00,83.69,83.73,83.44,83.51,3416300000.0
2008-11-04 06:30:00,83.51,83.85,83.485,83.845,1530200000.0
2008-11-04 07:00:00,83.845,83.935,83.71,83.82,1227400000.0
2008-11-04 07:30:00,83.81,84.03,83.655,84.0,1922700000.0
2008-11-04 08:00:00,83.995,84.2,83.925,84.01,2940500000.0
2008-11-04 08:30:00,84.01,84.075,83.81,83.88,1799800000.0
2008-11-04 09:00:00,83.875,84.445,83.84,84.335,12371399999.0
2008-11-04 09:30:00,84.335,84.665,84.275,84.655,2667200000.0
2008-11-04 10:00:00,84.655,84.82,84.285,84.68,3779440000.0
2008-11-04 10:30:00,84.675,84.79,84.27,84.56,4412400000.0
2008-11-04 11:00:00,84.57,84.625,84.2,84.405,3854000000.0
2008-11-04 11:30:00,84.405,84.725,84.19,84.66,3227500000.0
2008-11-04 12:00:00,84.665,85.1,84.495,85.01,3600600000.0
2008-11-04 12:30:00,85.005,85.065,84.71,84.96,3023400000.0
2008-11-04 13:00:00,84.975,85.03,84.825,85.025,2502700998.0
2008-11-04 13:30:00,85.025,85.425,84.885,85.265,2754500000.0
2008-11-04 14:00:00,85.265,85.435,85.06,85.355,2787400000.0
2008-11-04 14:30:00,85.355,85.585,85.265,85.465,3273300499.0
2008-11-04 15:00:00,85.465,85.595,85.01,85.175,3187200000.0
2008-11-04 15:30:00,85.175,85.23,84.76,84.88,5154000000.0
2008-11-04 16:00:00,84.88,85.155,84.845,85.005,5235800000.0
2008-11-04 16:30:00,85.005,85.395,84.99,85.06,6551800001.0
2008-11-04 17:00:00,85.06,85.39,84.95,85.36,6072700000.0
2008-11-04 17:30:00,85.36,86.215,85.35,86.135,5804600000.0
2008-11-04 18:00:00,86.135,86.38,86.08,86.165,9898700925.0
2008-11-04 18:30:00,86.16,86.555,86.135,86.395,12550900000.0
2008-11-04 19:00:00,86.4,86.605,86.255,86.435,11792599998.0
2008-11-04 19:30:00,86.435,86.44,86.11,86.22,7434299974.0
2008-11-04 20:00:00,86.215,86.345,86.17,86.295,5341300000.0
2008-11-04 20:30:00,86.3,86.33,85.975,86.15,6161000004.0
2008-11-04 21:00:00,86.15,86.15,85.685,85.8,10849300000.0
2008-11-04 21:30:00,85.79,85.835,85.495,85.605,6798900000.0
2008-11-04 22:00:00,85.6,85.755,85.44,85.72,6262300000.0
2008-11-04 22:30:00,85.72,85.985,85.69,85.845,4256600000.0
2008-11-04 23:00:00,85.845,86.005,85.74,85.88,3875240000.0
2008-11-04 23:30:00,85.875,85.96,85.585,85.745,1882740000.0
2008-11-05 00:00:00,85.735,85.9,85.665,85.88,873840000.0
2008-11-05 00:30:00,85.875,85.89,85.715,85.795,2461020001.0
2008-11-05 01:00:00,85.795,86.13,85.77,85.9,1499800000.0
2008-11-05 01:30:00,85.89,85.97,85.64,85.735,2663500000.0
2008-11-05 02:00:00,85.74,85.75,85.16,85.195,8520900000.0
2008-11-05 02:30:00,85.195,85.67,85.175,85.37,5767500001.0
2008-11-05 03:00:00,85.36,85.47,85.015,85.16,7827900000.0
2008-11-05 03:30:00,85.165,85.365,85.07,85.265,7782000000.0
2008-11-05 04:00:00,85.245,85.365,85.185,85.345,3224300000.0
2008-11-05 04:30:00,85.35,85.695,85.295,85.415,2678800000.0
2008-11-05 05:00:00,85.415,85.695,85.325,85.655,1724200000.0
2008-11-05 05:30:00,85.65,85.685,85.355,85.585,1587940000.0
2008-11-05 06:00:00,85.59,85.635,84.845,85.1,4855900000.0
2008-11-05 06:30:00,85.105,85.24,84.6,84.89,3732800000.0
2008-11-05 07:00:00,84.89,84.92,84.61,84.875,3716500000.0
2008-11-05 07:30:00,84.88,85.15,84.71,85.12,3470240000.0
2008-11-05 08:00:00,85.125,85.62,85.03,85.525,1553500000.0
2008-11-05 08:30:00,85.52,85.52,85.045,85.115,1294400000.0
2008-11-05 09:00:00,85.105,85.225,84.78,84.925,12873800000.0
2008-11-05 09:30:00,84.925,85.005,84.68,84.915,8217200000.0
2008-11-05 10:00:00,84.915,85.14,84.49,84.675,5656100000.0
2008-11-05 10:30:00,84.67,85.045,84.55,84.985,5346200000.0
2008-11-05 11:00:00,84.99,84.995,84.545,84.68,6874700000.0
2008-11-05 11:30:00,84.68,84.68,84.16,84.245,4593900000.0
2008-11-05 12:00:00,84.245,84.5,84.22,84.465,3491900000.0
2008-11-05 12:30:00,84.47,84.785,84.27,84.54,3252300000.0
2008-11-05 13:00:00,84.54,84.76,84.485,84.56,2641000000.0
2008-11-05 13:30:00,84.555,85.43,84.455,85.395,3249400000.0
2008-11-05 14:00:00,85.39,85.515,85.13,85.14,3061800000.0
2008-11-05 14:30:00,85.14,85.145,84.73,84.875,2972300000.0
2008-11-05 15:00:00,84.87,84.885,84.37,84.495,3580200000.0
2008-11-05 15:30:00,84.5,84.81,84.495,84.665,3111400000.0
2008-11-05 16:00:00,84.665,84.73,84.445,84.63,2688700000.0
2008-11-05 16:30:00,84.635,84.81,84.27,84.78,3705500000.0
2008-11-05 17:00:00,84.765,85.805,84.73,85.64,4164100000.0
2008-11-05 17:30:00,85.64,85.85,85.45,85.75,4229600000.0
2008-11-05 18:00:00,85.75,85.785,85.225,85.235,3775200000.0
2008-11-05 18:30:00,85.23,85.345,84.96,85.245,3629500000.0
2008-11-05 19:00:00,85.245,85.29,84.935,84.945,2145400002.0
2008-11-05 19:30:00,84.945,85.175,84.555,85.165,2055600000.0
2008-11-05 20:00:00,85.18,85.355,84.97,85.255,1797300000.0
2008-11-05 20:30:00,85.26,85.37,85.05,85.165,1636200000.0
2008-11-05 21:00:00,85.16,85.28,84.95,85.17,1397600000.0
2008-11-05 21:30:00,85.175,85.385,85.155,85.24,1693500000.0
2008-11-05 22:00:00,85.24,85.27,84.86,85.035,1526000000.0
2008-11-05 22:30:00,85.03,85.05,84.405,84.44,1963000000.0
2008-11-05 23:00:00,84.435,85.075,84.42,84.98,1718700000.0
2008-11-05 23:30:00,84.97,85.02,84.46,84.55,1473900000.0
2008-11-06 00:00:00,84.529,84.575,84.22,84.27,3265500000.0
2008-11-06 00:30:00,84.27,84.595,84.27,84.485,1837200000.0
2008-11-06 01:00:00,84.49,84.705,84.47,84.61,2150800000.0
2008-11-06 01:30:00,84.605,84.65,84.425,84.635,3138800000.0
2008-11-06 02:00:00,84.635,84.8,84.305,84.32,5417100000.0
2008-11-06 02:30:00,84.32,84.71,84.32,84.57,6552000000.0
2008-11-06 03:00:00,84.57,84.57,84.33,84.53,6036200000.0
2008-11-06 03:30:00,84.53,84.65,84.34,84.45,5254600000.0
2008-11-06 04:00:00,84.445,84.55,84.39,84.44,5003300000.0
2008-11-06 04:30:00,84.44,84.44,84.18,84.18,4241600000.0
2008-11-06 05:00:00,84.18,84.27,83.7,83.865,7906800000.0
2008-11-06 05:30:00,83.865,84.255,83.83,84.04,5525800000.0
2008-11-06 06:00:00,84.045,84.315,83.99,84.31,5253000000.0
2008-11-06 06:30:00,84.305,84.315,83.935,83.985,4848500000.0
2008-11-06 07:00:00,83.985,84.075,83.76,84.065,5791900000.0
2008-11-06 07:30:00,84.05,84.175,83.785,84.05,5163500000.0
2008-11-06 08:00:00,84.065,84.065,83.78,83.95,7683000012.0
2008-11-06 08:30:00,83.95,84.05,83.735,83.89,8615800000.0
2008-11-06 09:00:00,83.895,84.18,83.865,84.085,14988100000.0
2008-11-06 09:30:00,84.085,84.085,83.7,83.755,13397100000.0
2008-11-06 10:00:00,83.75,84.215,83.655,84.14,5768600000.0
2008-11-06 10:30:00,84.14,84.23,83.905,84.115,4808500000.0
2008-11-06 11:00:00,84.115,84.15,83.975,84.01,3844200000.0
2008-11-06 11:30:00,84.015,84.175,83.9,83.965,3696600000.0
2008-11-06 12:00:00,83.99,84.05,83.58,83.75,4052500000.0
2008-11-06 12:30:00,83.75,83.94,83.69,83.875,3620100000.0
2008-11-06 13:00:00,83.87,84.16,83.745,84.09,4105100000.0
2008-11-06 13:30:00,84.095,84.115,83.9,83.94,3969900000.0
2008-11-06 14:00:00,83.94,84.26,83.485,84.135,17028900000.0
2008-11-06 14:30:00,84.135,84.225,83.165,83.305,15059500000.0
2008-11-06 15:00:00,83.31,83.62,83.065,83.35,15005600000.0
2008-11-06 15:30:00,83.365,83.895,83.35,83.72,14946000000.0
2008-11-06 16:00:00,83.72,83.76,83.31,83.76,14598800000.0
2008-11-06 16:30:00,83.77,84.135,83.615,83.695,15636400000.0
2008-11-06 17:00:00,83.69,84.265,83.56,83.9,10476900000.0
2008-11-06 17:30:00,83.905,83.975,83.515,83.545,9234500000.0
2008-11-06 18:00:00,83.575,83.645,83.105,83.34,11082800000.0
2008-11-06 18:30:00,83.36,83.71,83.28,83.45,13570300000.0
2008-11-06 19:00:00,83.45,83.5,83.2,83.395,13848899998.0
2008-11-06 19:30:00,83.395,83.545,83.23,83.36,11405500000.0
2008-11-06 20:00:00,83.36,83.415,83.005,83.09,13559700001.0
2008-11-06 20:30:00,83.09,83.185,82.84,83.135,12381700002.0
2008-11-06 21:00:00,83.135,83.355,82.95,83.005,11837600000.0
2008-11-06 21:30:00,83.005,83.315,82.995,83.1,13530300000.0
2008-11-06 22:00:00,83.105,83.175,82.845,82.895,13167000000.0
2008-11-06 22:30:00,82.895,83.045,82.805,83.0,12439600000.0
2008-11-06 23:00:00,83.0,83.005,82.825,82.865,4917900000.0
2008-11-06 23:30:00,82.865,83.05,82.825,82.86,4101200000.0
2008-11-07 00:00:00,82.775,82.92,82.635,82.815,1955800005.0
2008-11-07 00:30:00,82.81,82.815,82.53,82.6,3744600002.0
2008-11-07 01:00:00,82.6,82.665,82.415,82.54,4947100000.0
2008-11-07 01:30:00,82.54,82.71,82.47,82.565,3502200000.0
2008-11-07 02:00:00,82.59,82.765,82.51,82.69,5762400000.0
2008-11-07 02:30:00,82.69,82.69,82.18,82.27,8241700000.0
2008-11-07 03:00:00,82.27,82.365,82.005,82.17,7810800000.0
2008-11-07 03:30:00,82.16,82.405,82.09,82.345,6881000000.0
2008-11-07 04:00:00,82.34,82.42,82.275,82.29,5635500000.0
2008-11-07 04:30:00,82.295,82.5,82.19,82.46,7018900000.0
2008-11-07 05:00:00,82.455,82.495,82.285,82.36,6488900000.0
2008-11-07 05:30:00,82.35,82.76,82.315,82.65,6134000000.0
2008-11-07 06:00:00,82.65,82.8,82.545,82.78,6926700000.0
2008-11-07 06:30:00,82.78,83.115,82.765,82.95,11427700000.0
2008-11-07 07:00:00,82.965,83.075,82.53,82.765,6483700000.0
2008-11-07 07:30:00,82.73,82.95,82.715,82.835,3994300000.0
2008-11-07 08:00:00,82.84,82.975,82.75,82.795,2738700000.0
2008-11-07 08:30:00,82.795,82.825,82.66,82.775,1810200000.0
2008-11-07 09:00:00,82.775,83.275,82.77,83.09,12249700000.0
2008-11-07 09:30:00,83.085,83.29,82.855,83.285,8245400000.0
2008-11-07 10:00:00,83.275,83.36,82.96,82.99,5035600000.0
2008-11-07 10:30:00,82.99,83.225,82.925,83.2,4327800000.0
2008-11-07 11:00:00,83.205,83.375,83.03,83.04,5091300000.0
2008-11-07 11:30:00,83.05,83.355,83.05,83.245,4584900000.0
2008-11-07 12:00:00,83.24,83.32,82.915,83.075,3696100000.0
2008-11-07 12:30:00,83.075,83.16,82.89,83.05,3805500000.0
2008-11-07 13:00:00,83.05,83.17,82.945,82.97,3519600000.0
2008-11-07 13:30:00,82.965,83.06,82.625,82.755,5006800000.0
2008-11-07 14:00:00,82.76,83.085,82.705,83.075,3211700000.0
2008-11-07 14:30:00,83.08,83.13,82.925,83.015,5357700000.0
2008-11-07 15:00:00,83.02,83.245,82.875,83.1,4916800000.0
2008-11-07 15:30:00,83.1,83.465,82.545,83.0,6186120000.0
2008-11-07 16:00:00,83.0,83.38,82.92,83.365,3664300000.0
2008-11-07 16:30:00,83.365,83.435,82.9,83.185,3779700000.0
2008-11-07 17:00:00,83.185,84.01,83.155,83.665,3932900000.0
2008-11-07 17:30:00,83.66,83.88,83.5,83.53,3530000000.0
2008-11-07 18:00:00,83.535,83.555,83.085,83.115,3306600000.0
2008-11-07 18:30:00,83.115,83.52,83.095,83.43,4002260000.0
2008-11-07 19:00:00,83.42,83.595,83.115,83.2,2829900000.0
2008-11-07 19:30:00,83.2,83.365,83.105,83.235,2370600000.0
2008-11-07 20:00:00,83.24,83.325,83.195,83.325,1690200000.0
2008-11-07 20:30:00,83.32,83.4,83.16,83.395,2948600023.0
2008-11-07 21:00:00,83.395,83.435,83.285,83.345,2068000000.0
2008-11-07 21:30:00,83.35,83.685,83.19,83.27,2994600005.0
2008-11-07 22:00:00,83.27,83.47,83.095,83.24,3506800051.0
2008-11-07 22:30:00,83.24,83.555,83.2,83.555,2072200000.0
2008-11-07 23:00:00,83.54,83.6,83.32,83.355,1152700000.0
2008-11-07 23:30:00,83.355,83.4,83.245,83.305,644800000.0
2008-11-10 00:00:00,84.584,84.6,83.84,83.995,1047400000.0
2008-11-10 00:30:00,83.995,84.285,83.89,84.235,669140000.0
2008-11-10 01:00:00,84.225,84.44,84.075,84.22,1001560000.0
2008-11-10 01:30:00,84.205,84.24,83.91,84.22,1512160000.0
2008-11-10 02:00:00,84.22,84.485,84.1,84.37,2685300000.0
2008-11-10 02:30:00,84.37,84.62,84.35,84.53,2596900002.0
2008-11-10 03:00:00,84.53,84.59,84.42,84.445,1828500000.0
2008-11-10 03:30:00,84.445,84.555,84.34,84.39,1380100000.0
2008-11-10 04:00:00,84.395,84.53,84.245,84.47,1325000000.0
2008-11-10 04:30:00,84.465,84.55,84.4,84.415,1233800000.0
2008-11-10 05:00:00,84.41,84.475,84.105,84.115,2421300000.0
2008-11-10 05:30:00,84.115,84.28,84.055,84.15,1517140000.0
2008-11-10 06:00:00,84.145,84.345,84.11,84.295,1851500000.0
2008-11-10 06:30:00,84.29,84.455,84.235,84.29,1692400000.0
2008-11-10 07:00:00,84.295,84.395,84.17,84.28,1578600005.0
2008-11-10 07:30:00,84.28,84.28,84.12,84.205,1479400000.0
2008-11-10 08:00:00,84.2,84.285,84.02,84.04,2179800000.0
2008-11-10 08:30:00,84.04,84.25,83.975,84.13,2802500000.0
2008-11-10 09:00:00,84.125,84.31,84.025,84.285,4890940001.0
2008-11-10 09:30:00,84.295,84.345,84.055,84.165,3378500001.0
2008-11-10 10:00:00,84.165,84.245,83.975,84.215,4158600000.0
2008-11-10 10:30:00,84.22,84.49,84.165,84.395,4234700000.0
2008-11-10 11:00:00,84.4,84.565,84.3,84.535,3682300000.0
2008-11-10 11:30:00,84.535,84.665,84.435,84.66,3415200000.0
2008-11-10 12:00:00,84.655,84.66,84.38,84.505,4528900000.0
2008-11-10 12:30:00,84.5,84.885,84.485,84.635,4097600000.0
2008-11-10 13:00:00,84.635,84.68,84.465,84.595,4252900000.0
2008-11-10 13:30:00,84.59,84.76,84.475,84.52,3468400000.0
2008-11-10 14:00:00,84.52,84.575,84.385,84.425,2756500000.0
2008-11-10 14:30:00,84.425,84.56,84.315,84.505,3577900000.0
2008-11-10 15:00:00,84.51,84.545,84.325,84.34,3517800000.0
2008-11-10 15:30:00,84.34,84.525,84.325,84.355,5356800000.0
2008-11-10 16:00:00,84.355,84.385,84.085,84.21,5711000000.0
2008-11-10 16:30:00,84.2,84.37,83.785,83.85,6515600000.0
2008-11-10 17:00:00,83.85,84.0,83.77,83.865,5617900000.0
2008-11-10 17:30:00,83.865,83.975,83.605,83.87,5041100000.0
2008-11-10 18:00:00,83.875,83.875,83.46,83.645,6443200000.0
2008-11-10 18:30:00,83.65,83.785,83.075,83.105,5545400000.0
2008-11-10 19:00:00,83.105,83.42,83.095,83.165,3197000001.0
2008-11-10 19:30:00,83.16,83.26,82.8,82.92,3981200000.0
2008-11-10 20:00:00,82.925,83.25,82.89,83.23,3364500000.0
2008-11-10 20:30:00,83.235,83.3,83.075,83.255,4857900004.0
2008-11-10 21:00:00,83.255,83.39,83.07,83.17,2999200000.0
2008-11-10 21:30:00,83.165,83.195,82.945,83.03,3100800001.0
2008-11-10 22:00:00,83.025,83.045,82.69,82.72,3939900000.0
2008-11-10 22:30:00,82.72,82.96,82.7,82.955,2837200000.0
2008-11-10 23:00:00,82.96,83.075,82.95,83.055,939300000.0
2008-11-10 23:30:00,83.05,83.18,83.015,83.11,979200000.0
2008-11-11 00:00:00,83.1,83.165,83.048,83.12,713900000.0
2008-11-11 00:30:00,83.12,83.16,82.995,83.135,634200000.0
2008-11-11 01:00:00,83.135,83.23,83.05,83.21,639900000.0
2008-11-11 01:30:00,83.205,83.24,83.05,83.07,816900000.0
2008-11-11 02:00:00,83.07,83.16,82.8,83.01,3194600008.0
2008-11-11 02:30:00,83.015,83.025,82.59,82.725,3546400000.0
2008-11-11 03:00:00,82.725,82.905,82.67,82.69,2916000000.0
2008-11-11 03:30:00,82.705,82.76,82.51,82.615,2351100000.0
2008-11-11 04:00:00,82.615,83.08,82.615,82.94,1817820000.0
2008-11-11 04:30:00,82.935,83.15,82.86,82.99,1899400000.0
2008-11-11 05:00:00,82.99,83.17,82.945,83.06,1348200000.0
2008-11-11 05:30:00,83.07,83.34,83.06,83.28,1954300000.0
2008-11-11 06:00:00,83.285,83.485,82.98,83.21,3338300001.0
2008-11-11 06:30:00,83.205,83.385,83.015,83.045,2623900000.0
2008-11-11 07:00:00,83.04,83.12,82.9,82.92,2404300000.0
2008-11-11 07:30:00,82.935,82.995,82.78,82.965,2710780000.0
2008-11-11 08:00:00,82.965,83.08,82.855,83.005,1781600000.0
2008-11-11 08:30:00,83.0,83.08,82.815,82.965,1322600000.0
2008-11-11 09:00:00,82.95,83.14,82.9,83.09,3391200000.0
2008-11-11 09:30:00,83.09,83.1,82.77,82.8,4597700000.0
2008-11-11 10:00:00,82.8,83.15,82.67,83.025,4761900000.0
2008-11-11 10:30:00,83.025,83.08,82.905,83.04,3795600000.0
2008-11-11 11:00:00,83.045,83.36,82.995,83.255,3490800000.0
2008-11-11 11:30:00,83.265,83.34,83.12,83.215,3665200000.0
2008-11-11 12:00:00,83.215,83.4,83.06,83.29,3973000000.0
2008-11-11 12:30:00,83.295,83.3,83.08,83.155,3363600000.0
2008-11-11 13:00:00,83.16,83.26,83.095,83.23,2519200000.0
2008-11-11 13:30:00,83.23,83.285,83.155,83.195,1963600000.0
2008-11-11 14:00:00,83.195,83.215,83.005,83.09,2506100000.0
2008-11-11 14:30:00,83.09,83.215,82.975,83.15,2889700000.0
2008-11-11 15:00:00,83.15,83.345,83.12,83.145,2853600000.0
2008-11-11 15:30:00,83.145,83.305,83.13,83.185,2870900000.0
2008-11-11 16:00:00,83.185,83.215,83.08,83.08,2936000000.0
2008-11-11 16:30:00,83.075,83.14,82.455,82.495,4373300000.0
2008-11-11 17:00:00,82.485,82.61,82.395,82.41,4528500000.0
2008-11-11 17:30:00,82.4,82.485,82.15,82.355,4678600000.0
2008-11-11 18:00:00,82.355,82.66,82.07,82.515,4021360000.0
2008-11-11 18:30:00,82.515,82.75,82.335,82.47,3363700000.0
2008-11-11 19:00:00,82.465,82.49,82.16,82.21,3614600003.0
2008-11-11 19:30:00,82.215,82.495,82.195,82.4,2171099998.0
2008-11-11 20:00:00,82.4,82.53,82.14,82.18,2533099991.0
2008-11-11 20:30:00,82.175,82.45,82.07,82.435,1578500000.0
2008-11-11 21:00:00,82.42,82.665,82.205,82.605,2951940000.0
2008-11-11 21:30:00,82.6,82.715,82.22,82.28,2463900000.0
2008-11-11 22:00:00,82.28,82.495,82.255,82.38,1770700000.0
2008-11-11 22:30:00,82.375,82.44,82.215,82.385,1062300000.0
2008-11-11 23:00:00,82.395,82.395,82.21,82.24,675800000.0
2008-11-11 23:30:00,82.245,82.3,82.11,82.205,514800000.0
2008-11-12 00:00:00,82.18,82.21,82.107,82.205,1063500000.0
2008-11-12 00:30:00,82.205,82.215,82.105,82.155,280000000.0
2008-11-12 01:00:00,82.16,82.205,82.015,82.075,1028100000.0
2008-11-12 01:30:00,82.07,82.07,81.65,81.905,3083400004.0
2008-11-12 02:00:00,81.915,82.345,81.855,82.21,2463400000.0
2008-11-12 02:30:00,82.23,82.395,82.115,82.12,2135900000.0
2008-11-12 03:00:00,82.12,82.45,82.08,82.34,1980000000.0
2008-11-12 03:30:00,82.34,82.63,82.325,82.62,1953900000.0
2008-11-12 04:00:00,82.625,82.65,82.3,82.35,1518100000.0
2008-11-12 04:30:00,82.345,82.455,82.265,82.39,1152900000.0
2008-11-12 05:00:00,82.385,82.465,82.22,82.225,1270800000.0
2008-11-12 05:30:00,82.22,82.315,82.065,82.105,1351200000.0
2008-11-12 06:00:00,82.105,82.35,82.095,82.225,1106400000.0
2008-11-12 06:30:00,82.225,82.48,82.18,82.435,1466400000.0
2008-11-12 07:00:00,82.43,82.47,82.245,82.34,1195000000.0
2008-11-12 07:30:00,82.34,82.365,82.135,82.35,1290500000.0
2008-11-12 08:00:00,82.345,82.54,82.33,82.5,1237300000.0
2008-11-12 08:30:00,82.49,82.63,82.44,82.565,1314900000.0
2008-11-12 09:00:00,82.565,82.885,82.505,82.81,2062500000.0
2008-11-12 09:30:00,82.81,82.92,82.715,82.74,2966700000.0
2008-11-12 10:00:00,82.74,82.755,82.445,82.56,3096300000.0
2008-11-12 10:30:00,82.555,82.58,82.105,82.21,2983200000.0
2008-11-12 11:00:00,82.215,82.39,82.095,82.32,3245700000.0
2008-11-12 11:30:00,82.325,82.42,81.93,82.055,2917400000.0
2008-11-12 12:00:00,82.045,82.14,81.755,82.1,3055600000.0
2008-11-12 12:30:00,82.095,82.18,81.835,81.91,3303400000.0
2008-11-12 13:00:00,81.905,82.075,81.68,82.07,3437200000.0
2008-11-12 13:30:00,82.07,82.375,81.93,82.26,2830900000.0
2008-11-12 14:00:00,82.26,82.58,82.22,82.385,2957200000.0
2008-11-12 14:30:00,82.375,82.42,81.845,81.895,3551900000.0
2008-11-12 15:00:00,81.895,82.07,81.765,81.87,3514100000.0
2008-11-12 15:30:00,81.875,82.04,81.655,81.67,3542700000.0
2008-11-12 16:00:00,81.685,81.705,81.145,81.415,4190260000.0
2008-11-12 16:30:00,81.415,81.53,81.18,81.335,4128900000.0
2008-11-12 17:00:00,81.33,81.47,81.14,81.2,3760100000.0
2008-11-12 17:30:00,81.2,81.205,80.485,80.92,4340860003.0
2008-11-12 18:00:00,80.945,81.0,80.145,80.7,4381520000.0
2008-11-12 18:30:00,80.705,81.17,80.475,80.99,3517200000.0
2008-11-12 19:00:00,80.985,81.11,80.645,80.885,3982600008.0
2008-11-12 19:30:00,80.895,81.095,80.695,81.08,2252300000.0
2008-11-12 20:00:00,81.08,81.115,80.535,80.66,2978899999.0
2008-11-12 20:30:00,80.655,80.67,80.33,80.625,2818640000.0
2008-11-12 21:00:00,80.625,80.715,80.385,80.615,2112700000.0
2008-11-12 21:30:00,80.61,80.7,80.485,80.515,1885800000.0
2008-11-12 22:00:00,80.515,80.535,80.095,80.11,2698800008.0
2008-11-12 22:30:00,80.105,80.18,79.91,80.0,2378400000.0
2008-11-12 23:00:00,80.0,80.025,79.865,79.94,991400000.0
2008-11-12 23:30:00,79.945,80.125,79.94,80.035,990800000.0
2008-11-13 00:00:00,80.018,80.023,79.57,79.82,1026500000.0
2008-11-13 00:30:00,79.815,79.91,79.545,79.66,842180000.0
2008-11-13 01:00:00,79.665,80.075,79.61,80.0,1111700000.0
2008-11-13 01:30:00,80.005,80.215,79.84,79.84,2181000001.0
2008-11-13 02:00:00,79.84,80.36,79.84,80.22,3205600002.0
2008-11-13 02:30:00,80.22,80.56,80.21,80.435,2689400000.0
2008-11-13 03:00:00,80.43,80.82,80.355,80.42,3267500000.0
2008-11-13 03:30:00,80.42,80.46,80.35,80.4,2175300000.0
2008-11-13 04:00:00,80.4,80.475,80.345,80.435,1248400000.0
2008-11-13 04:30:00,80.435,80.61,80.41,80.445,1290300000.0
2008-11-13 05:00:00,80.45,80.78,80.425,80.765,1077300000.0
2008-11-13 05:30:00,80.785,80.945,80.69,80.82,1395300000.0
2008-11-13 06:00:00,80.82,80.82,80.43,80.485,1405600000.0
2008-11-13 06:30:00,80.485,80.52,80.295,80.39,1537360000.0
2008-11-13 07:00:00,80.395,80.565,80.29,80.525,1101500000.0
2008-11-13 07:30:00,80.525,80.725,80.47,80.47,895600000.0
2008-11-13 08:00:00,80.47,80.835,80.46,80.805,1113400000.0
2008-11-13 08:30:00,80.805,80.84,80.5,80.59,1335500000.0
2008-11-13 09:00:00,80.585,80.6,80.325,80.355,2140800000.0
2008-11-13 09:30:00,80.34,80.355,79.91,80.115,3186360000.0
2008-11-13 10:00:00,80.11,80.845,80.02,80.825,3235000000.0
2008-11-13 10:30:00,80.825,80.86,80.475,80.5,3049400000.0
2008-11-13 11:00:00,80.51,80.9,80.455,80.825,3166200000.0
2008-11-13 11:30:00,80.825,80.865,80.57,80.625,3773300013.0
2008-11-13 12:00:00,80.625,80.795,80.41,80.525,3197000003.0
2008-11-13 12:30:00,80.53,80.625,80.125,80.315,3603500000.0
2008-11-13 13:00:00,80.315,80.55,80.23,80.415,2866100000.0
2008-11-13 13:30:00,80.42,80.615,80.375,80.44,3076500000.0
2008-11-13 14:00:00,80.44,80.965,80.44,80.965,2856800000.0
2008-11-13 14:30:00,80.955,80.995,80.47,80.635,2637400000.0
2008-11-13 15:00:00,80.64,80.77,80.51,80.725,2832600000.0
2008-11-13 15:30:00,80.69,80.875,80.385,80.445,3211600000.0
2008-11-13 16:00:00,80.45,80.715,80.36,80.67,3063100000.0
2008-11-13 16:30:00,80.67,80.94,80.15,80.22,3642900000.0
2008-11-13 17:00:00,80.22,80.825,80.19,80.535,4004750000.0
2008-11-13 17:30:00,80.535,80.63,80.2,80.345,3533500000.0
2008-11-13 18:00:00,80.345,80.385,79.85,80.19,4147040000.0
2008-11-13 18:30:00,80.19,80.345,79.785,79.97,3666100000.0
2008-11-13 19:00:00,79.97,80.04,79.695,79.765,3179600000.0
2008-11-13 19:30:00,79.77,79.97,79.35,79.49,2795700000.0
2008-11-13 20:00:00,79.485,79.885,79.42,79.72,5093199998.0
2008-11-13 20:30:00,79.74,80.36,79.55,80.04,3520520000.0
2008-11-13 21:00:00,80.04,80.79,79.99,80.68,3730339999.0
2008-11-13 21:30:00,80.68,81.35,80.37,80.965,4431735002.0
2008-11-13 22:00:00,80.965,81.82,80.57,81.805,3099060000.0
2008-11-13 22:30:00,81.805,82.89,81.74,82.6,3311080000.0
2008-11-13 23:00:00,82.6,82.74,82.23,82.31,1837500000.0
2008-11-13 23:30:00,82.31,82.405,82.16,82.235,1119100000.0
2008-11-14 00:00:00,82.246,82.465,81.99,82.095,1311840000.0
2008-11-14 00:30:00,82.055,82.31,82.045,82.235,588600000.0
2008-11-14 01:00:00,82.235,82.51,82.16,82.495,839500000.0
2008-11-14 01:30:00,82.5,82.745,82.2,82.27,1973300000.0
2008-11-14 02:00:00,82.28,82.32,81.905,81.925,6281600004.0
2008-11-14 02:30:00,81.92,81.955,81.645,81.71,6534900007.0
2008-11-14 03:00:00,81.705,81.995,81.57,81.975,6297100000.0
2008-11-14 03:30:00,81.975,82.055,81.63,81.645,3099100000.0
2008-11-14 04:00:00,81.635,81.76,81.585,81.61,1416000000.0
2008-11-14 04:30:00,81.625,81.815,81.605,81.775,1644800000.0
2008-11-14 05:00:00,81.775,81.84,81.7,81.73,1199900000.0
2008-11-14 05:30:00,81.725,81.965,81.71,81.95,1353200000.0
2008-11-14 06:00:00,81.945,81.985,81.6,81.65,1375000001.0
2008-11-14 06:30:00,81.65,81.705,81.44,81.595,1542800000.0
2008-11-14 07:00:00,81.595,81.735,81.595,81.65,1199800000.0
2008-11-14 07:30:00,81.665,81.665,81.535,81.62,758200000.0
2008-11-14 08:00:00,81.62,81.75,81.51,81.625,1065600000.0
2008-11-14 08:30:00,81.63,81.825,81.585,81.665,1345900000.0
2008-11-14 09:00:00,81.665,82.085,81.61,81.87,2388900000.0
2008-11-14 09:30:00,81.865,81.91,81.45,81.46,2571000000.0
2008-11-14 10:00:00,81.455,81.76,81.325,81.56,3745300001.0
2008-11-14 10:30:00,81.55,81.625,81.36,81.465,2831700000.0
2008-11-14 11:00:00,81.46,81.645,81.335,81.47,2430900000.0
2008-11-14 11:30:00,81.465,81.635,81.44,81.53,2028000000.0
2008-11-14 12:00:00,81.525,81.73,81.495,81.725,2216200000.0
2008-11-14 12:30:00,81.725,81.835,81.56,81.7,2042800000.0
2008-11-14 13:00:00,81.69,81.73,81.505,81.565,1798200000.0
2008-11-14 13:30:00,81.57,81.585,81.44,81.525,1705000000.0
2008-11-14 14:00:00,81.525,81.555,80.83,81.065,2746800003.0
2008-11-14 14:30:00,81.065,81.3,80.875,81.04,2757200000.0
2008-11-14 15:00:00,81.04,81.085,80.6,80.83,3083640000.0
2008-11-14 15:30:00,80.825,81.32,80.565,81.28,3404500000.0
2008-11-14 16:00:00,81.28,81.33,80.985,81.06,2311100000.0
2008-11-14 16:30:00,81.06,82.075,80.985,81.87,3900580000.0
2008-11-14 17:00:00,81.87,82.035,81.275,81.565,4088960000.0
2008-11-14 17:30:00,81.56,81.57,80.97,81.205,3665320000.0
2008-11-14 18:00:00,81.205,81.56,81.095,81.355,3368580000.0
2008-11-14 18:30:00,81.355,81.54,81.285,81.41,3328620000.0
2008-11-14 19:00:00,81.41,81.445,80.935,81.23,3462920006.0
2008-11-14 19:30:00,81.235,81.435,81.18,81.34,2454980000.0
2008-11-14 20:00:00,81.34,81.66,81.085,81.615,2162100000.0
2008-11-14 20:30:00,81.62,81.765,81.365,81.46,3087900000.0
2008-11-14 21:00:00,81.465,82.125,81.365,81.93,3752040010.0
2008-11-14 21:30:00,81.93,82.33,81.595,82.33,3002640000.0
2008-11-14 22:00:00,82.325,82.38,81.92,81.965,3258200001.0
2008-11-14 22:30:00,81.96,82.125,81.395,81.435,1829740000.0
2008-11-14 23:00:00,81.44,81.45,80.775,81.22,1861800000.0
2008-11-14 23:30:00,81.225,81.305,80.935,81.175,869800000.0
2008-11-17 00:00:00,79.884,80.85,79.846,80.775,954200000.0
2008-11-17 00:30:00,80.79,80.79,80.18,80.205,1591200000.0
2008-11-17 01:00:00,80.215,80.49,80.1,80.16,1097240000.0
2008-11-17 01:30:00,80.17,80.265,79.895,80.2,2149800000.0
2008-11-17 02:00:00,80.2,80.39,80.015,80.37,5815200000.0
2008-11-17 02:30:00,80.385,80.655,80.285,80.565,5718400000.0
2008-11-17 03:00:00,80.575,80.86,80.485,80.765,7172100001.0
2008-11-17 03:30:00,80.77,81.09,80.65,81.075,5879700004.0
2008-11-17 04:00:00,81.075,81.125,80.84,80.965,1773500000.0
2008-11-17 04:30:00,80.96,80.965,80.775,80.845,1386200000.0
2008-11-17 05:00:00,80.845,81.25,80.78,81.25,1857200000.0
2008-11-17 05:30:00,81.265,81.395,81.15,81.305,1450700000.0
2008-11-17 06:00:00,81.305,81.47,81.175,81.22,1832200000.0
2008-11-17 06:30:00,81.22,81.41,81.16,81.22,1208500000.0
2008-11-17 07:00:00,81.215,81.39,81.015,81.16,1764200000.0
2008-11-17 07:30:00,81.165,81.165,80.855,80.905,2087200000.0
2008-11-17 08:00:00,80.925,81.055,80.89,80.995,1209400000.0
2008-11-17 08:30:00,80.995,81.055,80.755,81.055,1479400000.0
2008-11-17 09:00:00,81.065,81.37,81.04,81.29,2701600000.0
2008-11-17 09:30:00,81.29,81.445,81.045,81.265,3656000000.0
2008-11-17 10:00:00,81.265,81.415,81.145,81.41,4231400000.0
2008-11-17 10:30:00,81.405,81.445,81.165,81.39,3454100000.0
2008-11-17 11:00:00,81.38,81.54,81.275,81.485,3405900000.0
2008-11-17 11:30:00,81.49,81.5,81.125,81.175,3592100000.0
2008-11-17 12:00:00,81.175,81.255,81.11,81.2,2708600000.0
2008-11-17 12:30:00,81.2,81.295,80.995,81.01,2751500000.0
2008-11-17 13:00:00,81.01,81.125,80.695,80.72,2674100000.0
2008-11-17 13:30:00,80.72,80.85,80.675,80.715,2557800000.0
2008-11-17 14:00:00,80.72,80.87,80.675,80.73,2257900000.0
2008-11-17 14:30:00,80.735,80.745,80.455,80.57,2219700000.0
2008-11-17 15:00:00,80.565,80.705,80.47,80.605,2864000000.0
2008-11-17 15:30:00,80.6,80.71,80.375,80.5,2951800000.0
2008-11-17 16:00:00,80.5,80.97,80.435,80.905,3067100000.0
2008-11-17 16:30:00,80.905,81.045,80.65,80.945,4008040000.0
2008-11-17 17:00:00,80.95,80.955,80.6,80.685,3769600000.0
2008-11-17 17:30:00,80.685,80.76,80.45,80.545,3214900000.0
2008-11-17 18:00:00,80.54,80.91,80.53,80.81,3528300000.0
2008-11-17 18:30:00,80.81,81.295,80.67,81.13,3636500000.0
2008-11-17 19:00:00,81.13,81.34,80.965,81.25,4695800036.0
2008-11-17 19:30:00,81.245,81.29,80.905,81.125,3060399998.0
2008-11-17 20:00:00,81.12,81.14,80.89,81.065,2632800000.0
2008-11-17 20:30:00,81.065,81.195,80.9,81.12,3625499983.0
2008-11-17 21:00:00,81.125,81.3,80.98,81.02,2111900000.0
2008-11-17 21:30:00,81.03,81.21,80.87,80.91,3352219980.0
2008-11-17 22:00:00,80.905,81.045,80.75,80.855,3269999974.0
2008-11-17 22:30:00,80.85,80.875,80.405,80.43,2461800000.0
2008-11-17 23:00:00,80.43,80.525,80.345,80.475,1377700000.0
2008-11-17 23:30:00,80.47,80.545,80.39,80.435,1127600000.0
2008-11-18 00:00:00,80.392,80.453,80.29,80.345,502700000.0
2008-11-18 00:30:00,80.33,80.46,80.24,80.25,1241100000.0
2008-11-18 01:00:00,80.25,80.525,80.245,80.44,599300000.0
2008-11-18 01:30:00,80.44,80.46,80.31,80.39,902800000.0
2008-11-18 02:00:00,80.385,80.655,80.325,80.5,4004000000.0
2008-11-18 02:30:00,80.5,80.5,80.3,80.35,2460200000.0
2008-11-18 03:00:00,80.345,80.465,80.24,80.43,2290200000.0
2008-11-18 03:30:00,80.43,80.58,80.32,80.53,2915400000.0
2008-11-18 04:00:00,80.535,80.685,80.535,80.54,1276000000.0
2008-11-18 04:30:00,80.55,80.625,80.53,80.595,958600000.0
2008-11-18 05:00:00,80.595,80.7,80.575,80.69,1071500000.0
2008-11-18 05:30:00,80.685,80.705,80.52,80.545,1673800000.0
2008-11-18 06:00:00,80.545,80.685,80.525,80.635,1398400000.0
2008-11-18 06:30:00,80.63,80.69,80.6,80.66,1146000000.0
2008-11-18 07:00:00,80.66,80.705,80.62,80.645,868700000.0
2008-11-18 07:30:00,80.65,80.7,80.61,80.68,868600000.0
2008-11-18 08:00:00,80.67,80.68,80.38,80.55,1472700000.0
2008-11-18 08:30:00,80.545,80.595,80.335,80.545,1641200000.0
2008-11-18 09:00:00,80.545,80.605,80.375,80.59,2689800000.0
2008-11-18 09:30:00,80.595,80.665,80.39,80.66,3391700000.0
2008-11-18 10:00:00,80.66,80.71,80.41,80.425,3871400000.0
2008-11-18 10:30:00,80.42,80.495,80.07,80.26,4274300000.0
2008-11-18 11:00:00,80.27,80.365,80.08,80.29,4418800000.0
2008-11-18 11:30:00,80.285,80.455,80.18,80.335,4201100000.0
2008-11-18 12:00:00,80.335,80.42,80.255,80.325,2254300000.0
2008-11-18 12:30:00,80.325,80.375,80.125,80.155,2336900000.0
2008-11-18 13:00:00,80.145,80.31,80.105,80.2,2359500000.0
2008-11-18 13:30:00,80.2,80.23,79.985,80.105,2683600000.0
2008-11-18 14:00:00,80.11,80.26,80.095,80.185,2362400000.0
2008-11-18 14:30:00,80.185,80.37,80.165,80.245,1962600000.0
2008-11-18 15:00:00,80.25,80.495,80.17,80.345,3510200000.0
2008-11-18 15:30:00,80.345,80.92,80.215,80.59,4273600000.0
2008-11-18 16:00:00,80.59,80.965,80.525,80.71,3651300000.0
2008-11-18 16:30:00,80.715,80.965,80.585,80.725,4507100000.0
2008-11-18 17:00:00,80.72,80.95,80.52,80.925,4302400000.0
2008-11-18 17:30:00,80.93,81.165,80.695,81.12,4017700000.0
2008-11-18 18:00:00,81.125,81.16,80.91,81.04,4158800000.0
2008-11-18 18:30:00,81.04,81.305,81.0,81.29,3824100000.0
2008-11-18 19:00:00,81.29,81.295,80.82,80.92,3197500000.0
2008-11-18 19:30:00,80.91,80.98,80.75,80.92,2798700000.0
2008-11-18 20:00:00,80.92,80.92,80.375,80.51,3501100000.0
2008-11-18 20:30:00,80.515,80.54,80.14,80.28,3393600000.0
2008-11-18 21:00:00,80.275,80.365,80.08,80.29,2889400000.0
2008-11-18 21:30:00,80.29,80.295,79.965,80.045,2587500000.0
2008-11-18 22:00:00,80.05,80.47,80.035,80.28,2712700000.0
2008-11-18 22:30:00,80.275,80.66,80.135,80.58,2976700000.0
2008-11-18 23:00:00,80.58,80.79,80.535,80.72,1448500000.0
2008-11-18 23:30:00,80.72,80.72,80.5,80.615,911700000.0
2008-11-19 00:00:00,80.598,80.76,80.455,80.47,758200000.0
2008-11-19 00:30:00,80.47,80.6,80.41,80.555,778660000.0
2008-11-19 01:00:00,80.555,80.6,80.435,80.48,494300000.0
2008-11-19 01:30:00,80.48,80.52,80.39,80.48,1092400000.0
2008-11-19 02:00:00,80.49,80.5,80.345,80.43,2787400000.0
2008-11-19 02:30:00,80.43,80.455,80.22,80.27,5178400000.0
2008-11-19 03:00:00,80.27,80.4,80.205,80.26,3035600000.0
2008-11-19 03:30:00,80.26,80.38,80.26,80.325,2444800000.0
2008-11-19 04:00:00,80.325,80.355,80.235,80.27,1492400000.0
2008-11-19 04:30:00,80.265,80.335,80.12,80.125,2051900000.0
2008-11-19 05:00:00,80.13,80.195,80.005,80.035,1989500000.0
2008-11-19 05:30:00,80.035,80.16,79.92,80.11,2318300000.0
2008-11-19 06:00:00,80.115,80.19,80.035,80.075,2512700000.0
2008-11-19 06:30:00,80.075,80.145,79.995,80.105,1569900000.0
2008-11-19 07:00:00,80.105,80.14,80.07,80.09,1246000000.0
2008-11-19 07:30:00,80.085,80.195,80.08,80.135,1828400000.0
2008-11-19 08:00:00,80.125,80.21,80.09,80.175,1432200000.0
2008-11-19 08:30:00,80.175,80.31,80.13,80.23,3105500000.0
2008-11-19 09:00:00,80.23,80.285,80.125,80.145,2997700000.0
2008-11-19 09:30:00,80.15,80.305,80.105,80.14,4079200000.0
2008-11-19 10:00:00,80.14,80.295,80.065,80.23,3929900000.0
2008-11-19 10:30:00,80.23,80.315,80.025,80.035,4484000000.0
2008-11-19 11:00:00,80.035,80.15,79.99,80.065,4369900000.0
2008-11-19 11:30:00,80.07,80.2,80.005,80.14,3095000000.0
2008-11-19 12:00:00,80.14,80.255,80.09,80.22,3264400000.0
2008-11-19 12:30:00,80.225,80.405,80.205,80.3,3442000000.0
2008-11-19 13:00:00,80.305,80.39,80.215,80.28,2899100000.0
2008-11-19 13:30:00,80.29,80.295,80.115,80.135,2276000000.0
2008-11-19 14:00:00,80.13,80.365,80.125,80.285,2743600000.0
2008-11-19 14:30:00,80.28,80.325,80.175,80.21,2915200000.0
2008-11-19 15:00:00,80.2,80.275,80.07,80.22,3501000000.0
2008-11-19 15:30:00,80.215,80.41,80.13,80.195,4288300000.0
2008-11-19 16:00:00,80.21,80.735,80.155,80.545,4842120000.0
2008-11-19 16:30:00,80.535,81.105,80.47,80.79,5230300000.0
2008-11-19 17:00:00,80.795,81.06,80.61,80.78,5374300000.0
2008-11-19 17:30:00,80.78,80.79,80.255,80.265,5593060000.0
2008-11-19 18:00:00,80.285,80.415,79.78,79.81,5313660000.0
2008-11-19 18:30:00,79.805,80.135,79.785,79.915,5000800000.0
2008-11-19 19:00:00,79.915,80.045,79.575,79.66,5838100000.0
2008-11-19 19:30:00,79.655,79.845,79.595,79.7,3948800000.0
2008-11-19 20:00:00,79.705,79.85,79.345,79.355,4357199998.0
2008-11-19 20:30:00,79.355,79.695,79.205,79.51,5157659983.0
2008-11-19 21:00:00,79.51,79.7,79.2,79.4,7944100062.0
2008-11-19 21:30:00,79.4,79.66,79.29,79.64,5569699998.0
2008-11-19 22:00:00,79.64,79.64,79.145,79.29,5781399999.0
2008-11-19 22:30:00,79.28,79.41,78.87,78.91,5673700072.0
2008-11-19 23:00:00,78.915,79.19,78.91,79.17,2223100000.0
2008-11-19 23:30:00,79.17,79.19,78.79,78.835,2639600000.0
2008-11-20 00:00:00,78.823,79.015,78.665,78.87,2624100046.0
2008-11-20 00:30:00,78.87,78.99,78.794,78.945,758400000.0
2008-11-20 01:00:00,78.95,79.145,78.925,78.985,1964600000.0
2008-11-20 01:30:00,78.985,79.235,78.945,79.23,2764399999.0
2008-11-20 02:00:00,79.23,79.29,78.945,79.025,4007100000.0
2008-11-20 02:30:00,79.04,79.18,78.985,79.055,2197600011.0
2008-11-20 03:00:00,79.05,79.17,78.915,79.095,1442700001.0
2008-11-20 03:30:00,79.095,79.1,78.94,79.06,7196200001.0
2008-11-20 04:00:00,79.055,79.055,78.85,79.01,1008420001.0
2008-11-20 04:30:00,79.02,79.02,78.89,78.955,766800000.0
2008-11-20 05:00:00,78.95,79.0,78.865,78.9,539100000.0
2008-11-20 05:30:00,78.9,78.975,78.86,78.925,869600000.0
2008-11-20 06:00:00,78.93,78.935,78.525,78.565,2299600000.0
2008-11-20 06:30:00,78.56,78.645,78.35,78.505,1680800000.0
2008-11-20 07:00:00,78.495,78.575,78.395,78.45,1392200000.0
2008-11-20 07:30:00,78.455,78.685,78.36,78.61,1808400000.0
2008-11-20 08:00:00,78.605,78.625,78.345,78.385,1883740000.0
2008-11-20 08:30:00,78.385,78.735,78.38,78.64,2286059994.0
2008-11-20 09:00:00,78.64,78.735,78.49,78.685,2852600000.0
2008-11-20 09:30:00,78.685,78.715,78.46,78.535,5669400047.0
2008-11-20 10:00:00,78.535,78.59,78.32,78.495,3798900000.0
2008-11-20 10:30:00,78.5,78.64,78.355,78.63,4493100000.0
2008-11-20 11:00:00,78.635,78.76,78.45,78.7,4366600000.0
2008-11-20 11:30:00,78.7,78.83,78.61,78.66,4123000000.0
2008-11-20 12:00:00,78.66,78.775,78.54,78.655,3791100000.0
2008-11-20 12:30:00,78.655,78.72,78.535,78.585,4214200000.0
2008-11-20 13:00:00,78.585,78.7,78.56,78.67,3107200000.0
2008-11-20 13:30:00,78.665,78.925,78.595,78.87,2242000000.0
2008-11-20 14:00:00,78.865,78.94,78.42,78.61,4533000000.0
2008-11-20 14:30:00,78.62,78.625,78.305,78.515,3746900000.0
2008-11-20 15:00:00,78.515,78.53,78.155,78.17,3585800000.0
2008-11-20 15:30:00,78.15,78.22,77.875,77.895,5938300000.0
2008-11-20 16:00:00,77.895,78.065,77.575,77.78,5464640000.0
2008-11-20 16:30:00,77.78,77.89,77.395,77.64,5450900000.0
2008-11-20 17:00:00,77.64,77.72,77.29,77.45,5888100000.0
2008-11-20 17:30:00,77.45,77.895,77.345,77.89,6099400000.0
2008-11-20 18:00:00,77.88,78.055,77.79,77.965,5865900000.0
2008-11-20 18:30:00,77.96,77.965,77.785,77.85,5212500000.0
2008-11-20 19:00:00,77.85,78.6,77.615,78.49,4682200000.0
2008-11-20 19:30:00,78.49,78.865,78.405,78.61,8196299987.0
2008-11-20 20:00:00,78.6,78.62,78.055,78.355,6748699997.0
2008-11-20 20:30:00,78.36,78.535,78.125,78.345,4436900001.0
2008-11-20 21:00:00,78.35,78.385,77.705,77.735,2988700002.0
2008-11-20 21:30:00,77.74,77.835,77.395,77.48,3951400000.0
2008-11-20 22:00:00,77.47,77.575,77.125,77.275,2408000000.0
2008-11-20 22:30:00,77.26,77.34,76.655,76.98,3736140001.0
2008-11-20 23:00:00,76.96,77.075,76.615,76.66,4766780012.0
2008-11-20 23:30:00,76.67,76.74,76.195,76.49,2409940003.0
2008-11-21 00:00:00,76.451,77.03,76.34,76.985,756700000.0
2008-11-21 00:30:00,76.96,77.025,76.85,76.935,1049480000.0
2008-11-21 01:00:00,76.92,77.155,76.83,76.935,3193240000.0
2008-11-21 01:30:00,76.95,76.99,76.455,76.7,5562220005.0
2008-11-21 02:00:00,76.705,76.88,76.56,76.655,4350400009.0
2008-11-21 02:30:00,76.665,76.985,76.625,76.682,2400200002.0
2008-11-21 03:00:00,76.673,76.94,76.673,76.91,3370000000.0
2008-11-21 03:30:00,76.915,77.015,76.865,76.875,1554000000.0
2008-11-21 04:00:00,76.875,77.1,76.78,77.06,1790980000.0
2008-11-21 04:30:00,77.055,77.06,76.86,77.0,1199080000.0
2008-11-21 05:00:00,77.0,77.05,76.77,76.87,1210700000.0
2008-11-21 05:30:00,76.87,76.995,76.78,76.935,2182740000.0
2008-11-21 06:00:00,76.935,77.39,76.89,77.17,10629760000.0
2008-11-21 06:30:00,77.175,77.245,76.965,77.01,6586100009.0
2008-11-21 07:00:00,77.02,77.075,76.83,77.055,5620699998.0
2008-11-21 07:30:00,77.055,77.505,77.05,77.4,4692540000.0
2008-11-21 08:00:00,77.4,77.72,77.27,77.61,5327399999.0
2008-11-21 08:30:00,77.6,77.6,77.25,77.45,8143600004.0
2008-11-21 09:00:00,77.29,77.6,77.23,77.58,7160800018.0
2008-11-21 09:30:00,77.585,77.725,77.3,77.31,4007800000.0
2008-11-21 10:00:00,77.3,77.555,77.215,77.5,5461100000.0
2008-11-21 10:30:00,77.5,77.725,77.45,77.595,4936900000.0
2008-11-21 11:00:00,77.6,77.84,77.56,77.825,4381000000.0
2008-11-21 11:30:00,77.82,78.2,77.805,78.095,4928400000.0
2008-11-21 12:00:00,78.095,78.285,77.85,77.96,4816900000.0
2008-11-21 12:30:00,77.96,77.975,77.8,77.905,3402500000.0
2008-11-21 13:00:00,77.905,77.935,77.62,77.745,4484700000.0
2008-11-21 13:30:00,77.745,77.835,77.42,77.54,4826700000.0
2008-11-21 14:00:00,77.54,77.645,77.44,77.51,2959100000.0
2008-11-21 14:30:00,77.51,77.64,77.275,77.59,4390400000.0
2008-11-21 15:00:00,77.59,77.945,77.54,77.81,5914100002.0
2008-11-21 15:30:00,77.805,78.06,77.59,77.61,7487999999.0
2008-11-21 16:00:00,77.61,77.83,77.445,77.805,6438900000.0
2008-11-21 16:30:00,77.81,77.945,77.475,77.555,8226600000.0
2008-11-21 17:00:00,77.565,77.62,77.345,77.41,8141600000.0
2008-11-21 17:30:00,77.41,77.745,77.39,77.535,8563800000.0
2008-11-21 18:00:00,77.535,77.875,77.15,77.765,8110200001.0
2008-11-21 18:30:00,77.765,77.965,77.585,77.96,7628600000.0
2008-11-21 19:00:00,77.955,78.255,77.81,78.195,5603600001.0
2008-11-21 19:30:00,78.2,78.21,77.865,77.91,5228799989.0
2008-11-21 20:00:00,77.91,77.935,77.43,77.495,6104799987.0
2008-11-21 20:30:00,77.495,77.745,77.455,77.555,6236200002.0
2008-11-21 21:00:00,77.555,77.78,77.44,77.66,8001200087.0
2008-11-21 21:30:00,77.665,77.93,77.605,77.805,7161599994.0
2008-11-21 22:00:00,77.805,78.355,77.795,78.245,8147600000.0
2008-11-21 22:30:00,78.24,78.53,78.12,78.53,7409799971.0
2008-11-21 23:00:00,78.53,78.53,78.29,78.455,3525160001.0
2008-11-21 23:30:00,78.465,78.49,78.325,78.465,1624760000.0
2008-11-24 00:00:00,78.39,78.425,78.255,78.375,211800000.0
2008-11-24 00:30:00,78.389,78.56,78.32,78.56,355100000.0
2008-11-24 01:00:00,78.555,78.735,78.5,78.66,577400000.0
2008-11-24 01:30:00,78.675,78.78,78.55,78.71,1245400000.0
2008-11-24 02:00:00,78.71,78.71,78.105,78.21,6642399973.0
2008-11-24 02:30:00,78.21,78.25,77.735,77.91,9874799969.0
2008-11-24 03:00:00,77.91,78.085,77.84,78.02,5176599998.0
2008-11-24 03:30:00,78.025,78.085,77.905,77.94,3792000000.0
2008-11-24 04:00:00,77.935,77.995,77.875,77.975,710600000.0
2008-11-24 04:30:00,77.97,78.295,77.965,78.105,2083999999.0
2008-11-24 05:00:00,78.11,78.145,77.825,78.04,3973399997.0
2008-11-24 05:30:00,78.045,78.215,77.985,78.185,513800000.0
2008-11-24 06:00:00,78.18,78.23,78.12,78.185,562400000.0
2008-11-24 06:30:00,78.185,78.405,78.185,78.19,2131200000.0
2008-11-24 07:00:00,78.205,78.39,78.2,78.39,1013600000.0
2008-11-24 07:30:00,78.38,78.45,78.225,78.295,1244800000.0
2008-11-24 08:00:00,78.3,78.405,78.235,78.3,1617199998.0
2008-11-24 08:30:00,78.295,78.51,78.22,78.365,2019800000.0
2008-11-24 09:00:00,78.37,78.39,78.125,78.23,2514200000.0
2008-11-24 09:30:00,78.23,78.34,77.93,77.975,3566600000.0
2008-11-24 10:00:00,77.965,78.22,77.89,78.09,6643600000.0
2008-11-24 10:30:00,78.09,78.1,77.91,78.01,4980800000.0
2008-11-24 11:00:00,77.995,78.145,77.89,78.12,6002000000.0
2008-11-24 11:30:00,78.125,78.275,78.075,78.21,5351800000.0
2008-11-24 12:00:00,78.215,78.39,78.17,78.235,5241000000.0
2008-11-24 12:30:00,78.235,78.28,78.155,78.215,4489400000.0
2008-11-24 13:00:00,78.215,78.595,78.205,78.56,6027600000.0
2008-11-24 13:30:00,78.555,78.57,78.375,78.44,5624600000.0
2008-11-24 14:00:00,78.445,78.68,78.395,78.575,5000000000.0
2008-11-24 14:30:00,78.58,79.175,78.58,79.14,5366000000.0
2008-11-24 15:00:00,79.14,79.43,79.14,79.28,5282600000.0
2008-11-24 15:30:00,79.28,79.31,79.025,79.195,4544000000.0
2008-11-24 16:00:00,79.195,79.51,79.03,79.435,4704200000.0
2008-11-24 16:30:00,79.43,79.51,79.275,79.42,6387140000.0
2008-11-24 17:00:00,79.42,80.2,79.42,80.2,6744600000.0
2008-11-24 17:30:00,80.195,80.275,79.855,80.085,6875200000.0
2008-11-24 18:00:00,80.085,80.385,79.99,80.34,6037200000.0
2008-11-24 18:30:00,80.34,80.78,80.22,80.765,6714200000.0
2008-11-24 19:00:00,80.765,80.815,80.12,80.22,6883799997.0
2008-11-24 19:30:00,80.22,80.58,80.22,80.455,6724799990.0
2008-11-24 20:00:00,80.45,80.815,80.4,80.79,5915599997.0
2008-11-24 20:30:00,80.79,80.875,80.7,80.87,3934200000.0
2008-11-24 21:00:00,80.87,80.92,80.61,80.855,4423800000.0
2008-11-24 21:30:00,80.855,80.955,80.705,80.78,5122199983.0
2008-11-24 22:00:00,80.785,81.155,80.755,81.075,5760999999.0
2008-11-24 22:30:00,81.075,81.17,80.85,81.025,6283999997.0
2008-11-24 23:00:00,81.025,81.125,81.01,81.09,2659840000.0
2008-11-24 23:30:00,81.09,81.575,81.085,81.45,7685199976.0
2008-11-25 00:00:00,81.513,81.558,81.27,81.41,3012800000.0
2008-11-25 00:30:00,81.41,81.44,81.3,81.34,1017200000.0
2008-11-25 01:00:00,81.34,81.355,81.11,81.16,1252000000.0
2008-11-25 01:30:00,81.17,81.175,80.9,80.93,5248000013.0
2008-11-25 02:00:00,80.925,81.015,80.605,81.015,8960799983.0
2008-11-25 02:30:00,81.01,81.06,80.57,80.65,9566000000.0
2008-11-25 03:00:00,80.645,80.72,80.435,80.685,6104599998.0
2008-11-25 03:30:00,80.685,80.765,80.49,80.59,7040239997.0
2008-11-25 04:00:00,80.59,80.76,80.59,80.75,1946240000.0
2008-11-25 04:30:00,80.75,80.75,80.54,80.54,3735400045.0
2008-11-25 05:00:00,80.54,80.61,80.42,80.42,5571199991.0
2008-11-25 05:30:00,80.44,80.44,80.105,80.12,9663999997.0
2008-11-25 06:00:00,80.125,80.335,80.1,80.18,6238999999.0
2008-11-25 06:30:00,80.18,80.205,80.03,80.15,7560399995.0
2008-11-25 07:00:00,80.15,80.325,80.13,80.145,2695399999.0
2008-11-25 07:30:00,80.155,80.23,80.105,80.185,1961600000.0
2008-11-25 08:00:00,80.185,80.435,80.14,80.21,3432400000.0
2008-11-25 08:30:00,80.205,80.31,80.15,80.235,6133799997.0
2008-11-25 09:00:00,80.215,80.4,80.025,80.385,6741200004.0
2008-11-25 09:30:00,80.385,80.515,80.295,80.35,6640999993.0
2008-11-25 10:00:00,80.35,80.5,80.235,80.315,9222400121.0
2008-11-25 10:30:00,80.31,80.415,80.03,80.105,6823800006.0
2008-11-25 11:00:00,80.105,80.13,79.59,79.755,7008200000.0
2008-11-25 11:30:00,79.76,79.945,79.62,79.74,5557800000.0
2008-11-25 12:00:00,79.745,79.81,79.33,79.465,6330200000.0
2008-11-25 12:30:00,79.465,79.71,79.45,79.53,4519600000.0
2008-11-25 13:00:00,79.525,79.85,79.505,79.815,5369800004.0
2008-11-25 13:30:00,79.815,80.28,79.77,80.19,5262200000.0
2008-11-25 14:00:00,80.18,80.22,79.905,79.91,4730600000.0
2008-11-25 14:30:00,79.915,79.96,79.535,79.67,5680800000.0
2008-11-25 15:00:00,79.665,80.325,79.455,80.195,5785999998.0
2008-11-25 15:30:00,80.19,80.85,80.18,80.755,7287400000.0
2008-11-25 16:00:00,80.76,81.3,80.675,81.055,5734599994.0
2008-11-25 16:30:00,81.06,81.125,80.28,80.395,6303200000.0
2008-11-25 17:00:00,80.395,80.805,80.36,80.64,5287100000.0
2008-11-25 17:30:00,80.64,80.675,79.99,80.3,5539700000.0
2008-11-25 18:00:00,80.31,80.385,79.935,80.315,5560200000.0
2008-11-25 18:30:00,80.31,80.675,80.265,80.545,5710200000.0
2008-11-25 19:00:00,80.545,80.66,79.97,80.06,5894600000.0
2008-11-25 19:30:00,80.055,80.31,79.99,80.08,7499399968.0
2008-11-25 20:00:00,80.075,80.46,79.825,80.31,12083799983.0
2008-11-25 20:30:00,80.31,80.625,80.275,80.28,5953200000.0
2008-11-25 21:00:00,80.275,80.365,80.0,80.105,13938399982.0
2008-11-25 21:30:00,80.12,80.56,80.09,80.48,6615599991.0
2008-11-25 22:00:00,80.48,80.8,80.45,80.635,7386999984.0
2008-11-25 22:30:00,80.635,80.855,80.475,80.55,10638699963.0
2008-11-25 23:00:00,80.55,80.61,80.275,80.28,8804799974.0
2008-11-25 23:30:00,80.28,80.48,80.205,80.43,4971999966.0
2008-11-26 00:00:00,80.43,80.515,80.39,80.48,1110400000.0
2008-11-26 00:30:00,80.48,80.485,80.335,80.445,1209799997.0
2008-11-26 01:00:00,80.445,80.505,80.21,80.275,3670399985.0
2008-11-26 01:30:00,80.28,80.54,80.245,80.405,2086300000.0
2008-11-26 02:00:00,80.4,80.42,79.88,80.06,8850199999.0
2008-11-26 02:30:00,80.06,80.25,79.985,80.14,11503200001.0
2008-11-26 03:00:00,80.14,80.23,80.08,80.12,7472399979.0
2008-11-26 03:30:00,80.12,80.265,80.035,80.23,3918199986.0
2008-11-26 04:00:00,80.23,80.3,80.21,80.27,4145300000.0
2008-11-26 04:30:00,80.275,80.28,80.05,80.1,3683800000.0
2008-11-26 05:00:00,80.075,80.11,79.765,79.93,4712399999.0
2008-11-26 05:30:00,79.93,80.09,79.91,79.925,3434199987.0
2008-11-26 06:00:00,79.925,80.035,79.91,79.95,3948599987.0
2008-11-26 06:30:00,79.955,80.015,79.835,79.905,1785200000.0
2008-11-26 07:00:00,79.895,79.93,79.59,79.68,3316400002.0
2008-11-26 07:30:00,79.68,79.855,79.61,79.85,1420000000.0
2008-11-26 08:00:00,79.85,79.855,79.565,79.725,2879700000.0
2008-11-26 08:30:00,79.725,79.855,79.64,79.765,6964999952.0
2008-11-26 09:00:00,79.765,79.835,79.53,79.825,4272399998.0
2008-11-26 09:30:00,79.81,79.815,79.52,79.6,4916199994.0
2008-11-26 10:00:00,79.6,79.78,79.49,79.65,4188399992.0
2008-11-26 10:30:00,79.655,79.91,79.46,79.875,3941800000.0
2008-11-26 11:00:00,79.88,80.02,79.725,79.905,3847200000.0
2008-11-26 11:30:00,79.905,79.99,79.705,79.75,3591600000.0
2008-11-26 12:00:00,79.755,79.84,79.51,79.745,3358200000.0
2008-11-26 12:30:00,79.75,79.815,79.635,79.77,3908800000.0
2008-11-26 13:00:00,79.775,79.875,79.665,79.675,2697400000.0
2008-11-26 13:30:00,79.67,79.885,79.645,79.865,2960200000.0
2008-11-26 14:00:00,79.865,79.975,79.73,79.76,3073500000.0
2008-11-26 14:30:00,79.765,79.815,79.545,79.57,5006399998.0
2008-11-26 15:00:00,79.565,79.725,79.49,79.565,2956800000.0
2008-11-26 15:30:00,79.57,79.85,79.265,79.675,4984400000.0
2008-11-26 16:00:00,79.68,79.85,79.55,79.585,3887200000.0
2008-11-26 16:30:00,79.585,79.615,79.265,79.535,5223200000.0
2008-11-26 17:00:00,79.53,79.585,79.35,79.47,4443100000.0
2008-11-26 17:30:00,79.46,79.48,78.915,79.1,4941300000.0
2008-11-26 18:00:00,79.095,79.345,78.805,79.225,4975300000.0
2008-11-26 18:30:00,79.235,79.34,78.93,79.105,5430799997.0
2008-11-26 19:00:00,79.115,79.325,78.995,79.3,10696599951.0
2008-11-26 19:30:00,79.3,79.52,79.265,79.375,7198599966.0
2008-11-26 20:00:00,79.375,79.68,79.29,79.405,3664800001.0
2008-11-26 20:30:00,79.405,79.465,79.245,79.38,2959200000.0
2008-11-26 21:00:00,79.38,79.445,79.235,79.37,3082399999.0
2008-11-26 21:30:00,79.37,79.67,79.37,79.52,4884799982.0
2008-11-26 22:00:00,79.515,79.715,79.51,79.625,2031000000.0
2008-11-26 22:30:00,79.625,79.655,79.36,79.44,3981399979.0
2008-11-26 23:00:00,79.435,79.45,79.325,79.39,2438099988.0
2008-11-26 23:30:00,79.395,79.475,79.265,79.465,1149500000.0
2008-11-27 00:00:00,79.455,79.47,79.34,79.45,511400000.0
2008-11-27 00:30:00,79.445,79.51,79.225,79.335,2559700001.0
2008-11-27 01:00:00,79.32,79.44,79.28,79.385,3656000006.0
2008-11-27 01:30:00,79.38,79.525,79.325,79.51,5335999964.0
2008-11-27 02:00:00,79.51,79.61,79.47,79.48,4237099987.0
2008-11-27 02:30:00,79.48,79.505,79.245,79.385,6147199972.0
2008-11-27 03:00:00,79.4,79.475,79.39,79.43,8358600020.0
2008-11-27 03:30:00,79.43,79.54,79.35,79.35,7306499991.0
2008-11-27 04:00:00,79.355,79.365,79.225,79.265,2987500002.0
2008-11-27 04:30:00,79.27,79.39,79.27,79.355,2921400002.0
2008-11-27 05:00:00,79.355,79.425,79.34,79.395,3154199975.0
2008-11-27 05:30:00,79.4,79.43,79.225,79.33,4602199999.0
2008-11-27 06:00:00,79.325,79.34,79.17,79.25,7729399985.0
2008-11-27 06:30:00,79.25,79.385,79.245,79.315,1816000000.0
2008-11-27 07:00:00,79.32,79.39,79.19,79.27,12124999996.0
2008-11-27 07:30:00,79.27,79.345,79.25,79.345,2574200007.0
2008-11-27 08:00:00,79.345,79.49,79.285,79.29,2267600000.0
2008-11-27 08:30:00,79.295,79.38,79.225,79.265,1684800000.0
2008-11-27 09:00:00,79.27,79.34,79.15,79.21,7300999955.0
2008-11-27 09:30:00,79.205,79.355,79.16,79.21,3552199999.0
2008-11-27 10:00:00,79.19,79.32,79.15,79.295,3353800000.0
2008-11-27 10:30:00,79.29,79.465,79.255,79.425,3290600000.0
2008-11-27 11:00:00,79.43,79.45,79.325,79.39,2612800000.0
2008-11-27 11:30:00,79.395,79.715,79.345,79.595,3472200000.0
2008-11-27 12:00:00,79.6,79.785,79.545,79.59,3628400000.0
2008-11-27 12:30:00,79.585,79.695,79.515,79.685,2034800000.0
2008-11-27 13:00:00,79.68,79.75,79.38,79.445,3027000000.0
2008-11-27 13:30:00,79.445,79.555,79.41,79.485,1907400000.0
2008-11-27 14:00:00,79.495,79.52,79.36,79.485,2459600000.0
2008-11-27 14:30:00,79.485,79.53,79.435,79.465,1530400000.0
2008-11-27 15:00:00,79.465,79.655,79.43,79.625,2236200000.0
2008-11-27 15:30:00,79.625,79.76,79.61,79.76,2805000000.0
2008-11-27 16:00:00,79.76,79.775,79.535,79.63,2465000000.0
2008-11-27 16:30:00,79.63,79.73,79.575,79.6,3437000000.0
2008-11-27 17:00:00,79.605,79.625,79.465,79.615,2504000000.0
2008-11-27 17:30:00,79.615,79.65,79.48,79.525,2897500000.0
2008-11-27 18:00:00,79.525,79.675,79.35,79.385,3079200000.0
2008-11-27 18:30:00,79.405,79.64,79.4,79.565,2093600000.0
2008-11-27 19:00:00,79.565,79.585,79.31,79.365,4016599997.0
2008-11-27 19:30:00,79.365,79.51,79.31,79.46,1585199992.0
2008-11-27 20:00:00,79.46,79.52,79.425,79.455,4933600045.0
2008-11-27 20:30:00,79.45,79.48,79.368,79.47,574400000.0
2008-11-27 21:00:00,79.47,79.485,79.421,79.46,2438400000.0
2008-11-27 21:30:00,79.46,79.52,79.415,79.48,3296800000.0
2008-11-27 22:00:00,79.48,79.495,79.434,79.485,3334199988.0
2008-11-27 22:30:00,79.48,79.48,79.37,79.415,2823399990.0
2008-11-27 23:00:00,79.415,79.445,79.344,79.435,1948600042.0
2008-11-27 23:30:00,79.435,79.465,79.29,79.41,2772799993.0
2008-11-28 00:00:00,79.325,79.44,79.215,79.385,872400000.0
2008-11-28 00:30:00,79.38,79.4,79.292,79.37,1150600000.0
2008-11-28 01:00:00,79.375,79.525,79.37,79.42,1679900000.0
2008-11-28 01:30:00,79.415,79.485,79.4,79.47,1692200002.0
2008-11-28 02:00:00,79.47,79.49,79.35,79.39,3776800000.0
2008-11-28 02:30:00,79.4,79.605,79.31,79.53,5726200001.0
2008-11-28 03:00:00,79.53,79.58,79.45,79.55,8126999991.0
2008-11-28 03:30:00,79.55,79.56,79.45,79.535,4776000000.0
2008-11-28 04:00:00,79.54,79.56,79.37,79.405,9233399982.0
2008-11-28 04:30:00,79.405,79.41,79.16,79.295,10882399931.0
2008-11-28 05:00:00,79.295,79.36,79.279,79.305,1043000000.0
2008-11-28 05:30:00,79.31,79.39,79.275,79.365,1071000000.0
2008-11-28 06:00:00,79.365,79.365,79.3,79.33,1379600000.0
2008-11-28 06:30:00,79.325,79.34,79.22,79.295,1936100000.0
2008-11-28 07:00:00,79.295,79.42,79.245,79.375,1180800000.0
2008-11-28 07:30:00,79.37,79.455,79.355,79.425,1180200000.0
2008-11-28 08:00:00,79.425,79.49,79.385,79.47,2293699992.0
2008-11-28 08:30:00,79.47,79.52,79.385,79.515,2389499988.0
2008-11-28 09:00:00,79.515,79.59,79.475,79.57,2615800000.0
2008-11-28 09:30:00,79.56,79.66,79.52,79.635,2697200000.0
2008-11-28 10:00:00,79.635,79.665,79.52,79.65,2536400000.0
2008-11-28 10:30:00,79.645,79.65,79.42,79.505,3757600000.0
2008-11-28 11:00:00,79.51,79.525,79.185,79.2,3344000000.0
2008-11-28 11:30:00,79.2,79.22,79.085,79.165,3273000000.0
2008-11-28 12:00:00,79.17,79.225,78.875,78.93,2449000000.0
2008-11-28 12:30:00,78.925,79.19,78.85,79.1,2912400000.0
2008-11-28 13:00:00,79.095,79.1,78.905,78.95,2700000000.0
2008-11-28 13:30:00,78.955,78.97,78.76,78.77,3251000000.0
2008-11-28 14:00:00,78.77,78.835,78.585,78.645,3361800000.0
2008-11-28 14:30:00,78.645,78.705,78.455,78.485,4093400000.0
2008-11-28 15:00:00,78.49,78.715,78.475,78.685,2720000000.0
2008-11-28 15:30:00,78.695,78.84,78.67,78.755,2108400000.0
2008-11-28 16:00:00,78.76,78.815,78.455,78.615,3331200000.0
2008-11-28 16:30:00,78.61,78.82,78.545,78.575,3358000000.0
2008-11-28 17:00:00,78.57,78.705,78.43,78.645,3477200000.0
2008-11-28 17:30:00,78.635,78.765,78.325,78.35,4520600000.0
2008-11-28 18:00:00,78.38,78.48,78.105,78.24,4922700000.0
2008-11-28 18:30:00,78.245,78.44,78.085,78.395,4648199990.0
2008-11-28 19:00:00,78.4,78.62,78.375,78.525,4951000000.0
2008-11-28 19:30:00,78.525,78.73,78.475,78.73,7403700018.0
2008-11-28 20:00:00,78.725,78.805,78.65,78.72,4070399982.0
2008-11-28 20:30:00,78.725,78.84,78.665,78.785,1356700000.0
2008-11-28 21:00:00,78.78,78.855,78.775,78.79,957700000.0
2008-11-28 21:30:00,78.79,78.915,78.775,78.825,1080299999.0
2008-11-28 22:00:00,78.825,78.85,78.685,78.715,1844200000.0
2008-11-28 22:30:00,78.71,78.79,78.7,78.725,421000000.0
2008-11-28 23:00:00,78.74,78.74,78.63,78.65,5312599972.0
2008-11-28 23:30:00,78.64,78.715,78.59,78.685,9439099964.0
2008-12-01 00:00:00,78.673,78.73,78.54,78.57,3505360003.0
2008-12-01 00:30:00,78.56,78.645,78.52,78.625,371800000.0
2008-12-01 01:00:00,78.63,78.765,78.6,78.72,338200000.0
2008-12-01 01:30:00,78.715,78.73,78.48,78.57,1763500001.0
2008-12-01 02:00:00,78.595,78.73,78.515,78.655,5372799997.0
2008-12-01 02:30:00,78.655,78.73,78.58,78.675,8351799950.0
2008-12-01 03:00:00,78.67,78.71,78.455,78.53,5393400000.0
2008-12-01 03:30:00,78.55,78.73,78.535,78.685,5558600000.0
2008-12-01 04:00:00,78.69,78.7,78.6,78.64,7057399972.0
2008-12-01 04:30:00,78.635,78.735,78.605,78.685,1025200000.0
2008-12-01 05:00:00,78.68,78.69,78.625,78.675,844600000.0
2008-12-01 05:30:00,78.665,78.68,78.56,78.63,1087600000.0
2008-12-01 06:00:00,78.615,78.66,78.575,78.58,1209200000.0
2008-12-01 06:30:00,78.58,78.705,78.57,78.595,1590000000.0
2008-12-01 07:00:00,78.6,78.68,78.565,78.62,1554600003.0
2008-12-01 07:30:00,78.61,78.665,78.525,78.62,1791300000.0
2008-12-01 08:00:00,78.635,78.745,78.565,78.665,2333200000.0
2008-12-01 08:30:00,78.66,78.725,78.545,78.63,1498600000.0
2008-12-01 09:00:00,78.63,78.68,78.465,78.67,2343199994.0
2008-12-01 09:30:00,78.66,78.72,78.465,78.54,2264200000.0
2008-12-01 10:00:00,78.54,78.635,77.935,78.04,3833400000.0
2008-12-01 10:30:00,78.035,78.285,77.965,78.15,3323000000.0
2008-12-01 11:00:00,78.15,78.19,77.72,77.74,4261200000.0
2008-12-01 11:30:00,77.75,77.905,77.565,77.81,3576600000.0
2008-12-01 12:00:00,77.81,77.87,77.55,77.64,4381400000.0
2008-12-01 12:30:00,77.64,77.64,77.41,77.61,3664600000.0
2008-12-01 13:00:00,77.615,77.93,77.615,77.81,3017200000.0
2008-12-01 13:30:00,77.81,77.85,77.745,77.76,2121800000.0
2008-12-01 14:00:00,77.765,77.86,77.635,77.685,1965800000.0
2008-12-01 14:30:00,77.685,77.715,77.42,77.66,2080800000.0
2008-12-01 15:00:00,77.66,77.665,77.51,77.585,2438399996.0
2008-12-01 15:30:00,77.58,77.75,77.41,77.59,2894400000.0
2008-12-01 16:00:00,77.59,77.68,77.52,77.625,2696800000.0
2008-12-01 16:30:00,77.625,77.695,77.365,77.405,4051300000.0
2008-12-01 17:00:00,77.42,77.695,77.335,77.655,4134100000.0
2008-12-01 17:30:00,77.655,77.755,77.505,77.51,3422400000.0
2008-12-01 18:00:00,77.515,77.67,77.395,77.445,3271700000.0
2008-12-01 18:30:00,77.44,77.63,77.35,77.595,2437800000.0
2008-12-01 19:00:00,77.575,77.715,77.36,77.36,4064099998.0
2008-12-01 19:30:00,77.355,77.42,77.2,77.415,3178400000.0
2008-12-01 20:00:00,77.415,77.71,77.405,77.49,2093200000.0
2008-12-01 20:30:00,77.485,77.595,77.34,77.55,3125000000.0
2008-12-01 21:00:00,77.545,77.58,77.295,77.39,3015600000.0
2008-12-01 21:30:00,77.39,77.72,77.29,77.54,3259500000.0
2008-12-01 22:00:00,77.55,77.63,77.355,77.39,3875199984.0
2008-12-01 22:30:00,77.39,77.455,77.17,77.3,3041000000.0
2008-12-01 23:00:00,77.295,77.48,77.255,77.31,2137200000.0
2008-12-01 23:30:00,77.31,77.37,77.185,77.26,2601499998.0
2008-12-02 00:00:00,77.26,77.425,77.22,77.28,1066399998.0
2008-12-02 00:30:00,77.275,77.305,77.16,77.23,1626999998.0
2008-12-02 01:00:00,77.22,77.375,77.22,77.34,1535000000.0
2008-12-02 01:30:00,77.34,77.415,77.275,77.355,4693999986.0
2008-12-02 02:00:00,77.355,77.68,77.265,77.59,7124199983.0
2008-12-02 02:30:00,77.59,77.865,77.59,77.69,2471800000.0
2008-12-02 03:00:00,77.68,77.8,77.6,77.762,1946600000.0
2008-12-02 03:30:00,77.795,77.865,77.705,77.8,1361400000.0
2008-12-02 04:00:00,77.795,77.915,77.795,77.84,1426400000.0
2008-12-02 04:30:00,77.84,77.84,77.65,77.67,7365799978.0
2008-12-02 05:00:00,77.67,77.785,77.62,77.67,5551799978.0
2008-12-02 05:30:00,77.685,77.73,77.53,77.55,1530800000.0
2008-12-02 06:00:00,77.56,77.62,77.47,77.575,1620600000.0
2008-12-02 06:30:00,77.58,77.745,77.575,77.73,1158800000.0
2008-12-02 07:00:00,77.735,77.765,77.57,77.62,1339300002.0
2008-12-02 07:30:00,77.625,77.645,77.19,77.23,3585199999.0
2008-12-02 08:00:00,77.215,77.46,77.215,77.24,2481700000.0
2008-12-02 08:30:00,77.25,77.475,77.2,77.375,2549800000.0
2008-12-02 09:00:00,77.375,77.555,77.28,77.48,3893199996.0
2008-12-02 09:30:00,77.48,77.59,77.345,77.41,3362800000.0
2008-12-02 10:00:00,77.41,77.52,76.715,76.81,3336400000.0
2008-12-02 10:30:00,76.815,76.985,76.81,76.87,2729600000.0
2008-12-02 11:00:00,76.86,77.175,76.86,77.11,3467000000.0
2008-12-02 11:30:00,77.105,77.175,76.895,77.155,2714400000.0
2008-12-02 12:00:00,77.15,77.365,77.12,77.315,3245400000.0
2008-12-02 12:30:00,77.315,77.32,77.03,77.095,2806400000.0
2008-12-02 13:00:00,77.095,77.195,76.955,77.02,2582800000.0
2008-12-02 13:30:00,77.015,77.215,76.98,77.14,2198800000.0
2008-12-02 14:00:00,77.145,77.355,77.11,77.3,2551600000.0
2008-12-02 14:30:00,77.305,77.39,77.13,77.37,2868600000.0
2008-12-02 15:00:00,77.355,77.525,77.21,77.52,3379800000.0
2008-12-02 15:30:00,77.515,77.72,77.475,77.585,3251200000.0
2008-12-02 16:00:00,77.59,77.675,77.35,77.535,2768000000.0
2008-12-02 16:30:00,77.54,77.72,77.445,77.62,3968700000.0
2008-12-02 17:00:00,77.63,78.005,77.62,77.735,4285400000.0
2008-12-02 17:30:00,77.74,77.845,77.52,77.68,3689100000.0
2008-12-02 18:00:00,77.665,77.7,77.39,77.51,3416100000.0
2008-12-02 18:30:00,77.515,77.665,77.33,77.635,3413600000.0
2008-12-02 19:00:00,77.625,77.695,77.515,77.545,2422000000.0
2008-12-02 19:30:00,77.535,77.63,77.4,77.535,2130800000.0
2008-12-02 20:00:00,77.535,77.565,77.39,77.495,2101000000.0
2008-12-02 20:30:00,77.495,77.52,77.345,77.405,2766999994.0
2008-12-02 21:00:00,77.405,77.415,76.94,77.03,3470799992.0
2008-12-02 21:30:00,77.04,77.32,77.01,77.22,3127599982.0
2008-12-02 22:00:00,77.21,77.39,77.095,77.265,3552200000.0
2008-12-02 22:30:00,77.265,77.395,77.06,77.275,4712199996.0
2008-12-02 23:00:00,77.24,77.425,77.24,77.375,907000000.0
2008-12-02 23:30:00,77.375,77.39,77.2,77.22,2419399978.0
2008-12-03 00:00:00,77.195,77.265,77.04,77.23,594000000.0
2008-12-03 00:30:00,77.22,77.25,77.16,77.24,1641200000.0
2008-12-03 01:00:00,77.23,77.34,77.14,77.24,1350400000.0
2008-12-03 01:30:00,77.24,77.265,77.1,77.175,2659399991.0
2008-12-03 02:00:00,77.18,77.225,76.96,76.98,3970799982.0
2008-12-03 02:30:00,76.975,77.075,76.85,76.94,2183200000.0
2008-12-03 03:00:00,76.94,77.06,76.925,77.04,2533800000.0
2008-12-03 03:30:00,77.05,77.3,77.02,77.22,2419200000.0
2008-12-03 04:00:00,77.215,77.45,77.205,77.315,1991900000.0
2008-12-03 04:30:00,77.315,77.545,77.315,77.53,2094400000.0
2008-12-03 05:00:00,77.525,77.53,77.32,77.37,1517000000.0
2008-12-03 05:30:00,77.37,77.675,77.33,77.465,2698600001.0
2008-12-03 06:00:00,77.47,77.485,77.285,77.32,3899199996.0
2008-12-03 06:30:00,77.335,77.34,76.935,77.115,2453100000.0
2008-12-03 07:00:00,77.115,77.14,77.015,77.03,1589200001.0
2008-12-03 07:30:00,77.025,77.18,77.02,77.17,1695600001.0
2008-12-03 08:00:00,77.165,77.375,77.15,77.3,1100800000.0
2008-12-03 08:30:00,77.295,77.3,77.01,77.11,2649999982.0
2008-12-03 09:00:00,77.105,77.315,77.075,77.28,2364600001.0
2008-12-03 09:30:00,77.29,77.34,77.12,77.165,2365600000.0
2008-12-03 10:00:00,77.17,77.215,76.88,76.91,2501600000.0
2008-12-03 10:30:00,76.91,77.02,76.68,76.735,4167000000.0
2008-12-03 11:00:00,76.73,76.86,76.505,76.625,3053700000.0
2008-12-03 11:30:00,76.635,76.8,76.6,76.77,2862400000.0
2008-12-03 12:00:00,76.77,76.96,76.705,76.875,2478800000.0
2008-12-03 12:30:00,76.87,76.94,76.81,76.86,1793600000.0
2008-12-03 13:00:00,76.85,76.92,76.75,76.875,1750400000.0
2008-12-03 13:30:00,76.875,76.985,76.82,76.915,2377000000.0
2008-12-03 14:00:00,76.92,77.12,76.87,77.1,2152800000.0
2008-12-03 14:30:00,77.095,77.12,76.56,76.64,3035900000.0
2008-12-03 15:00:00,76.64,76.65,76.255,76.34,4267400000.0
2008-12-03 15:30:00,76.335,76.525,76.27,76.37,4371700000.0
2008-12-03 16:00:00,76.375,76.475,76.22,76.4,3721400000.0
2008-12-03 16:30:00,76.4,76.57,76.22,76.28,4357500000.0
2008-12-03 17:00:00,76.265,76.42,76.145,76.36,4918600000.0
2008-12-03 17:30:00,76.36,76.96,76.205,76.93,4468700000.0
2008-12-03 18:00:00,76.92,76.92,76.665,76.67,3984100000.0
2008-12-03 18:30:00,76.665,76.835,76.585,76.8,4209100000.0
2008-12-03 19:00:00,76.8,76.815,76.575,76.72,3049799998.0
2008-12-03 19:30:00,76.715,76.81,76.63,76.63,2801700000.0
2008-12-03 20:00:00,76.635,76.715,76.475,76.56,2324300000.0
2008-12-03 20:30:00,76.56,76.665,76.445,76.605,3022800002.0
2008-12-03 21:00:00,76.595,76.765,76.54,76.66,3101599999.0
2008-12-03 21:30:00,76.655,76.815,76.635,76.635,5702999996.0
2008-12-03 22:00:00,76.64,76.895,76.585,76.895,4674999998.0
2008-12-03 22:30:00,76.9,77.175,76.735,77.16,4122000001.0
2008-12-03 23:00:00,77.16,77.195,77.09,77.105,1833600000.0
2008-12-03 23:30:00,77.105,77.135,77.01,77.125,2642199982.0
2008-12-04 00:00:00,77.12,77.36,77.095,77.2,1439100000.0
2008-12-04 00:30:00,77.2,77.25,77.11,77.18,1597200000.0
2008-12-04 01:00:00,77.175,77.21,77.075,77.09,918800000.0
2008-12-04 01:30:00,77.09,77.09,76.9,76.93,2618400002.0
2008-12-04 02:00:00,76.935,77.175,76.88,77.035,5275600004.0
2008-12-04 02:30:00,77.04,77.055,76.93,77.015,4170000003.0
2008-12-04 03:00:00,77.02,77.145,76.96,77.085,2852999983.0
2008-12-04 03:30:00,77.08,77.32,77.065,77.315,3995400000.0
2008-12-04 04:00:00,77.315,77.345,77.215,77.225,1853400014.0
2008-12-04 04:30:00,77.225,77.3,77.195,77.25,2090200000.0
2008-12-04 05:00:00,77.25,77.26,77.172,77.205,866200000.0
2008-12-04 05:30:00,77.205,77.22,77.04,77.105,5435899967.0
2008-12-04 06:00:00,77.097,77.133,76.997,77.006,3211199990.0
2008-12-04 06:30:00,77.001,77.066,76.843,76.899,3439999992.0
2008-12-04 07:00:00,76.902,77.023,76.72,76.9,2485199992.0
2008-12-04 07:30:00,76.88,77.04,76.814,76.95,1538000000.0
2008-12-04 08:00:00,76.95,77.035,76.805,76.85,1630900000.0
2008-12-04 08:30:00,76.855,76.98,76.77,76.78,2860600000.0
2008-12-04 09:00:00,76.78,76.825,76.565,76.66,4175000000.0
2008-12-04 09:30:00,76.665,76.765,76.59,76.605,3093400000.0
2008-12-04 10:00:00,76.605,76.73,76.56,76.595,3568100000.0
2008-12-04 10:30:00,76.595,76.665,76.385,76.435,4456300000.0
2008-12-04 11:00:00,76.43,76.435,76.055,76.215,5203300000.0
2008-12-04 11:30:00,76.215,76.31,76.105,76.295,4318900000.0
2008-12-04 12:00:00,76.29,76.315,76.109,76.215,4136700000.0
2008-12-04 12:30:00,76.23,76.302,76.057,76.115,3388500000.0
2008-12-04 13:00:00,76.118,76.255,76.05,76.16,4226000000.0
2008-12-04 13:30:00,76.155,76.43,76.135,76.235,4175100000.0
2008-12-04 14:00:00,76.25,76.7,76.23,76.52,5503700000.0
2008-12-04 14:30:00,76.52,76.635,76.365,76.51,5945700000.0
2008-12-04 15:00:00,76.515,76.575,76.235,76.25,7068900000.0
2008-12-04 15:30:00,76.265,76.435,76.195,76.24,6037700000.0
2008-12-04 16:00:00,76.24,76.54,76.15,76.455,6284100000.0
2008-12-04 16:30:00,76.46,76.675,76.405,76.565,6869400000.0
2008-12-04 17:00:00,76.565,76.655,76.335,76.335,7247000000.0
2008-12-04 17:30:00,76.335,76.895,76.3,76.885,7768500000.0
2008-12-04 18:00:00,76.885,77.575,76.75,77.555,6819500000.0
2008-12-04 18:30:00,77.555,77.595,77.32,77.505,6316900000.0
2008-12-04 19:00:00,77.505,77.54,77.315,77.46,4259500000.0
2008-12-04 19:30:00,77.46,77.51,77.35,77.415,6173099994.0
2008-12-04 20:00:00,77.415,77.475,77.26,77.28,3636299999.0
2008-12-04 20:30:00,77.28,77.65,77.275,77.51,3485500000.0
2008-12-04 21:00:00,77.515,77.605,77.315,77.375,2944200000.0
2008-12-04 21:30:00,77.38,77.48,77.165,77.25,3786800000.0
2008-12-04 22:00:00,77.245,77.295,77.045,77.195,4290100000.0
2008-12-04 22:30:00,77.195,77.3,77.11,77.245,4680399977.0
2008-12-04 23:00:00,77.245,77.26,77.09,77.155,2394500001.0
2008-12-04 23:30:00,77.15,77.265,77.08,77.14,1564000000.0
2008-12-05 00:00:00,77.135,77.18,76.975,77.07,1626899998.0
2008-12-05 00:30:00,77.06,77.29,77.025,77.185,2165599978.0
2008-12-05 01:00:00,77.19,77.34,77.1,77.315,1111200002.0
2008-12-05 01:30:00,77.32,77.35,77.25,77.305,1392200000.0
2008-12-05 02:00:00,77.305,77.375,77.165,77.165,2867700000.0
2008-12-05 02:30:00,77.165,77.19,76.995,77.055,5082500000.0
2008-12-05 03:00:00,77.065,77.26,77.01,77.21,3419500000.0
2008-12-05 03:30:00,77.25,77.25,77.13,77.16,3786199974.0
2008-12-05 04:00:00,77.165,77.205,77.12,77.15,1414900000.0
2008-12-05 04:30:00,77.155,77.2,77.085,77.1,1067800000.0
2008-12-05 05:00:00,77.1,77.17,77.065,77.13,1114800000.0
2008-12-05 05:30:00,77.14,77.16,77.065,77.14,1048100000.0
2008-12-05 06:00:00,77.135,77.135,76.96,77.045,1903200000.0
2008-12-05 06:30:00,77.05,77.06,76.89,76.91,1139800000.0
2008-12-05 07:00:00,76.905,77.03,76.875,77.015,1465100000.0
2008-12-05 07:30:00,77.01,77.055,76.84,76.87,1651800000.0
2008-12-05 08:00:00,76.87,76.995,76.815,76.995,1286000000.0
2008-12-05 08:30:00,76.98,77.125,76.94,77.12,1357000000.0
2008-12-05 09:00:00,77.125,77.16,76.93,77.07,2544600000.0
2008-12-05 09:30:00,77.06,77.115,76.775,76.805,2141600000.0
2008-12-05 10:00:00,76.81,76.915,76.67,76.695,3641300000.0
2008-12-05 10:30:00,76.695,76.76,76.56,76.755,3418800000.0
2008-12-05 11:00:00,76.75,76.82,76.595,76.65,3027100000.0
2008-12-05 11:30:00,76.65,76.74,76.48,76.565,3389800000.0
2008-12-05 12:00:00,76.565,76.77,76.53,76.695,2781000000.0
2008-12-05 12:30:00,76.69,76.71,76.4,76.475,2763800000.0
2008-12-05 13:00:00,76.47,76.49,76.26,76.295,3205200000.0
2008-12-05 13:30:00,76.3,76.335,76.07,76.17,3246600000.0
2008-12-05 14:00:00,76.165,76.23,75.985,76.005,3018200000.0
2008-12-05 14:30:00,76.005,76.13,75.975,76.01,3134600000.0
2008-12-05 15:00:00,76.01,76.1,75.87,75.95,3815600000.0
2008-12-05 15:30:00,75.94,76.285,75.47,75.765,6407499991.0
2008-12-05 16:00:00,75.755,75.915,75.59,75.66,5466000000.0
2008-12-05 16:30:00,75.67,75.83,75.485,75.505,6105400000.0
2008-12-05 17:00:00,75.51,75.51,75.1,75.275,4661400000.0
2008-12-05 17:30:00,75.28,75.35,75.05,75.31,4484600000.0
2008-12-05 18:00:00,75.305,75.35,75.115,75.225,4595000000.0
2008-12-05 18:30:00,75.225,75.375,75.1,75.305,3825400000.0
2008-12-05 19:00:00,75.305,75.39,75.215,75.295,3359200000.0
2008-12-05 19:30:00,75.29,75.305,75.075,75.17,2473800000.0
2008-12-05 20:00:00,75.17,75.29,75.115,75.165,2871200000.0
2008-12-05 20:30:00,75.165,75.73,75.14,75.62,3954700000.0
2008-12-05 21:00:00,75.625,75.79,75.56,75.705,4010200000.0
2008-12-05 21:30:00,75.715,76.505,75.665,76.12,5657599994.0
2008-12-05 22:00:00,76.12,76.31,75.945,76.21,4900000001.0
2008-12-05 22:30:00,76.205,76.28,76.06,76.085,3973100005.0
2008-12-05 23:00:00,76.075,76.19,76.04,76.09,1849199992.0
2008-12-05 23:30:00,76.09,76.21,75.92,76.075,4376399976.0
2008-12-08 00:00:00,76.077,76.178,76.065,76.175,609200002.0
2008-12-08 00:30:00,76.126,76.13,75.915,75.915,340000000.0
2008-12-08 01:00:00,75.935,76.035,75.7,76.02,311400000.0
2008-12-08 01:30:00,76.015,76.155,76.0,76.11,740400000.0
2008-12-08 02:00:00,76.105,76.34,76.08,76.175,4761199998.0
2008-12-08 02:30:00,76.185,76.185,75.95,76.135,7495199976.0
2008-12-08 03:00:00,76.145,76.225,76.055,76.09,3935599984.0
2008-12-08 03:30:00,76.09,76.26,76.085,76.195,3593100001.0
2008-12-08 04:00:00,76.195,76.24,76.11,76.15,2410800004.0
2008-12-08 04:30:00,76.15,76.185,76.029,76.13,1333400000.0
2008-12-08 05:00:00,76.135,76.19,76.03,76.165,1543800000.0
2008-12-08 05:30:00,76.16,76.285,76.145,76.22,2559799998.0
2008-12-08 06:00:00,76.22,76.235,76.08,76.15,4322000042.0
2008-12-08 06:30:00,76.135,76.175,76.0,76.07,3338399987.0
2008-12-08 07:00:00,76.07,76.17,76.0,76.06,2193199993.0
2008-12-08 07:30:00,76.055,76.255,76.05,76.19,834800000.0
2008-12-08 08:00:00,76.185,76.425,76.16,76.345,2161400000.0
2008-12-08 08:30:00,76.35,76.44,76.28,76.355,3034599996.0
2008-12-08 09:00:00,76.355,76.555,76.225,76.28,4920600002.0
2008-12-08 09:30:00,76.27,76.805,76.265,76.78,4901400000.0
2008-12-08 10:00:00,76.785,77.495,76.775,77.345,7563600000.0
2008-12-08 10:30:00,77.35,77.51,77.225,77.34,7019400000.0
2008-12-08 11:00:00,77.34,77.38,77.06,77.21,4859400000.0
2008-12-08 11:30:00,77.21,77.21,76.87,77.04,4761800000.0
2008-12-08 12:00:00,77.04,77.125,76.895,77.02,3522400000.0
2008-12-08 12:30:00,77.02,77.02,76.86,76.895,2474000000.0
2008-12-08 13:00:00,76.905,77.07,76.875,77.0,2196800000.0
2008-12-08 13:30:00,77.0,77.055,76.93,76.96,2313600000.0
2008-12-08 14:00:00,76.965,77.075,76.76,76.78,1918400000.0
2008-12-08 14:30:00,76.78,76.935,76.74,76.855,3324100000.0
2008-12-08 15:00:00,76.855,77.09,76.85,77.07,2820700000.0
2008-12-08 15:30:00,77.07,77.19,77.01,77.17,3047400000.0
2008-12-08 16:00:00,77.165,77.22,77.015,77.07,2368400000.0
2008-12-08 16:30:00,77.065,77.26,77.025,77.03,3715400000.0
2008-12-08 17:00:00,77.04,77.255,76.905,77.235,3732400000.0
2008-12-08 17:30:00,77.24,77.49,77.205,77.27,3905800000.0
2008-12-08 18:00:00,77.27,77.39,77.145,77.265,3355400000.0
2008-12-08 18:30:00,77.26,77.28,76.98,77.065,5289600000.0
2008-12-08 19:00:00,77.065,77.27,76.99,77.22,2206400000.0
2008-12-08 19:30:00,77.22,77.275,76.925,77.015,2318399998.0
2008-12-08 20:00:00,77.02,77.14,76.95,77.04,2777399984.0
2008-12-08 20:30:00,77.04,77.095,76.945,77.045,2716000000.0
2008-12-08 21:00:00,77.05,77.215,76.9,77.18,1740200000.0
2008-12-08 21:30:00,77.17,77.26,77.04,77.24,1938400000.0
2008-12-08 22:00:00,77.245,77.29,77.14,77.17,2212400001.0
2008-12-08 22:30:00,77.175,77.27,76.955,77.19,3524399998.0
2008-12-08 23:00:00,77.2,77.215,77.065,77.16,1679200007.0
2008-12-08 23:30:00,77.16,77.175,77.065,77.115,5421599978.0
2008-12-09 00:00:00,77.115,77.115,76.97,77.0,918200000.0
2008-12-09 00:30:00,77.005,77.12,76.98,77.095,4250399989.0
2008-12-09 01:00:00,77.095,77.16,77.02,77.095,902600002.0
2008-12-09 01:30:00,77.09,77.14,77.05,77.095,623800000.0
2008-12-09 02:00:00,77.04,77.155,76.98,77.095,1410100000.0
2008-12-09 02:30:00,77.095,77.12,76.8,76.805,1924799998.0
2008-12-09 03:00:00,76.81,76.94,76.7,76.86,5285299987.0
2008-12-09 03:30:00,76.85,76.89,76.675,76.685,1516600000.0
2008-12-09 04:00:00,76.68,76.775,76.625,76.72,1240600000.0
2008-12-09 04:30:00,76.72,76.765,76.613,76.695,962800000.0
2008-12-09 05:00:00,76.695,76.73,76.585,76.6,695800000.0
2008-12-09 05:30:00,76.605,76.64,76.405,76.54,1262100000.0
2008-12-09 06:00:00,76.506,76.65,76.489,76.615,1595800000.0
2008-12-09 06:30:00,76.62,76.655,76.53,76.53,1543500000.0
2008-12-09 07:00:00,76.53,76.58,76.265,76.315,8710999954.0
2008-12-09 07:30:00,76.32,76.535,76.27,76.53,5376599955.0
2008-12-09 08:00:00,76.535,76.535,76.44,76.465,3404199994.0
2008-12-09 08:30:00,76.46,76.63,76.445,76.575,1800800000.0
2008-12-09 09:00:00,76.575,76.615,76.42,76.42,3379599981.0
2008-12-09 09:30:00,76.42,76.455,76.3,76.45,3953200000.0
2008-12-09 10:00:00,76.455,76.455,76.04,76.12,5803000000.0
2008-12-09 10:30:00,76.12,76.355,76.065,76.245,7007600001.0
2008-12-09 11:00:00,76.245,76.44,76.24,76.34,5137800000.0
2008-12-09 11:30:00,76.345,76.5,76.25,76.275,3184000000.0
2008-12-09 12:00:00,76.275,76.47,76.245,76.435,2745400000.0
2008-12-09 12:30:00,76.44,76.575,76.325,76.535,3101200000.0
2008-12-09 13:00:00,76.535,76.535,76.11,76.32,3748400000.0
2008-12-09 13:30:00,76.32,76.435,76.27,76.345,2707200000.0
2008-12-09 14:00:00,76.35,76.445,76.295,76.305,2421600000.0
2008-12-09 14:30:00,76.305,76.42,76.26,76.355,2076000000.0
2008-12-09 15:00:00,76.365,76.365,76.005,76.13,2304800000.0
2008-12-09 15:30:00,76.125,76.265,76.055,76.18,3347600000.0
2008-12-09 16:00:00,76.175,76.2,75.91,76.135,3006200000.0
2008-12-09 16:30:00,76.125,76.24,75.975,76.05,4199000000.0
2008-12-09 17:00:00,76.045,76.39,76.03,76.235,4536600000.0
2008-12-09 17:30:00,76.235,76.56,76.235,76.51,4447600000.0
2008-12-09 18:00:00,76.51,76.58,76.41,76.5,3479200000.0
2008-12-09 18:30:00,76.495,76.675,76.405,76.625,3406200000.0
2008-12-09 19:00:00,76.615,76.85,76.575,76.72,2691200000.0
2008-12-09 19:30:00,76.725,76.915,76.71,76.72,2394500000.0
2008-12-09 20:00:00,76.715,76.74,76.325,76.38,2832400000.0
2008-12-09 20:30:00,76.375,76.41,76.23,76.33,2780400000.0
2008-12-09 21:00:00,76.34,76.4,76.15,76.27,4254199992.0
2008-12-09 21:30:00,76.27,76.42,76.135,76.325,2789600000.0
2008-12-09 22:00:00,76.32,76.485,76.21,76.29,3649200000.0
2008-12-09 22:30:00,76.29,76.55,76.265,76.46,2661600000.0
2008-12-09 23:00:00,76.46,76.48,76.35,76.405,1266800000.0
2008-12-09 23:30:00,76.41,76.535,76.386,76.4,1263400000.0
2008-12-10 00:00:00,76.4,76.545,76.35,76.535,714800000.0
2008-12-10 00:30:00,76.535,76.625,76.46,76.53,1202200004.0
2008-12-10 01:00:00,76.55,76.585,76.44,76.445,1294500000.0
2008-12-10 01:30:00,76.445,76.57,76.415,76.56,1218200000.0
2008-12-10 02:00:00,76.55,76.735,76.52,76.675,3770400000.0
2008-12-10 02:30:00,76.675,76.85,76.67,76.785,1681600000.0
2008-12-10 03:00:00,76.785,76.8,76.555,76.735,2142800000.0
2008-12-10 03:30:00,76.725,76.85,76.706,76.81,792800000.0
2008-12-10 04:00:00,76.81,76.87,76.695,76.755,1055600000.0
2008-12-10 04:30:00,76.755,76.785,76.69,76.705,1109800000.0
2008-12-10 05:00:00,76.7,76.725,76.655,76.71,752000000.0
2008-12-10 05:30:00,76.715,76.935,76.715,76.91,811400000.0
2008-12-10 06:00:00,76.915,76.935,76.8,76.875,1272800000.0
2008-12-10 06:30:00,76.875,76.96,76.81,76.925,1454000000.0
2008-12-10 07:00:00,76.925,76.965,76.815,76.93,991800000.0
2008-12-10 07:30:00,76.935,76.935,76.71,76.8,1121200000.0
2008-12-10 08:00:00,76.785,76.885,76.765,76.87,1028600000.0
2008-12-10 08:30:00,76.875,77.205,76.83,77.2,2198000000.0
2008-12-10 09:00:00,77.2,77.27,77.135,77.205,2683200000.0
2008-12-10 09:30:00,77.19,77.21,76.76,76.895,2198200000.0
2008-12-10 10:00:00,76.89,77.105,76.78,77.035,2667400000.0
2008-12-10 10:30:00,77.035,77.095,76.685,76.815,2566800000.0
2008-12-10 11:00:00,76.81,76.915,76.695,76.85,2502800000.0
2008-12-10 11:30:00,76.855,76.91,76.7,76.735,3302400005.0
2008-12-10 12:00:00,76.735,76.87,76.69,76.86,2612800000.0
2008-12-10 12:30:00,76.86,76.86,76.575,76.775,2412800000.0
2008-12-10 13:00:00,76.77,76.93,76.755,76.875,2874200000.0
2008-12-10 13:30:00,76.87,76.93,76.825,76.845,2847600000.0
2008-12-10 14:00:00,76.835,76.895,76.805,76.855,2122800000.0
2008-12-10 14:30:00,76.855,76.895,76.76,76.825,2619800000.0
2008-12-10 15:00:00,76.815,76.99,76.78,76.985,3131800000.0
2008-12-10 15:30:00,76.99,77.11,76.905,77.055,3131800000.0
2008-12-10 16:00:00,77.065,77.315,77.055,77.235,3504400000.0
2008-12-10 16:30:00,77.24,77.38,77.175,77.33,4011200000.0
2008-12-10 17:00:00,77.33,77.69,77.265,77.58,3865200000.0
2008-12-10 17:30:00,77.58,77.7,77.27,77.375,3595000000.0
2008-12-10 18:00:00,77.375,77.635,77.355,77.625,4014800000.0
2008-12-10 18:30:00,77.635,77.775,77.6,77.765,3870000000.0
2008-12-10 19:00:00,77.77,77.875,77.64,77.68,3892200000.0
2008-12-10 19:30:00,77.68,77.815,77.615,77.665,2359800000.0
2008-12-10 20:00:00,77.665,77.985,77.665,77.81,2739600000.0
2008-12-10 20:30:00,77.82,77.87,77.41,77.515,3030600000.0
2008-12-10 21:00:00,77.51,77.53,77.275,77.345,2733399999.0
2008-12-10 21:30:00,77.345,77.36,77.205,77.335,3419500000.0
2008-12-10 22:00:00,77.335,77.415,77.24,77.36,2365999996.0
2008-12-10 22:30:00,77.355,77.4,77.275,77.365,1340000000.0
2008-12-10 23:00:00,77.365,77.365,77.26,77.29,1284000000.0
2008-12-10 23:30:00,77.29,77.375,77.265,77.355,2959399989.0
2008-12-11 00:00:00,77.355,77.655,77.295,77.35,2048199991.0
2008-12-11 00:30:00,77.35,77.42,77.301,77.385,4571799956.0
2008-12-11 01:00:00,77.39,77.49,77.265,77.41,611800000.0
2008-12-11 01:30:00,77.41,77.49,77.355,77.375,811900000.0
2008-12-11 02:00:00,77.37,77.385,77.18,77.21,1926000000.0
2008-12-11 02:30:00,77.21,77.345,77.21,77.235,1578800002.0
2008-12-11 03:00:00,77.235,77.27,77.12,77.14,2077600000.0
2008-12-11 03:30:00,77.14,77.3,77.095,77.235,2174200000.0
2008-12-11 04:00:00,77.24,77.24,77.12,77.175,968800000.0
2008-12-11 04:30:00,77.175,77.345,77.095,77.34,1094000000.0
2008-12-11 05:00:00,77.335,77.43,77.26,77.305,966400000.0
2008-12-11 05:30:00,77.305,77.39,77.295,77.325,788400000.0
2008-12-11 06:00:00,77.32,77.34,77.25,77.275,1086800000.0
2008-12-11 06:30:00,77.28,77.325,77.21,77.26,1136800000.0
2008-12-11 07:00:00,77.26,77.39,77.205,77.345,1691200000.0
2008-12-11 07:30:00,77.34,77.535,77.3,77.485,2519600000.0
2008-12-11 08:00:00,77.49,77.62,77.45,77.59,2024400000.0
2008-12-11 08:30:00,77.58,77.76,77.56,77.625,3335200000.0
2008-12-11 09:00:00,77.625,77.74,77.535,77.605,2753000000.0
2008-12-11 09:30:00,77.595,77.835,77.595,77.67,2226500000.0
2008-12-11 10:00:00,77.675,77.795,77.545,77.55,2408200000.0
2008-12-11 10:30:00,77.55,77.58,77.175,77.215,3317600000.0
2008-12-11 11:00:00,77.215,77.425,77.175,77.405,2372000000.0
2008-12-11 11:30:00,77.4,77.5,77.06,77.205,2861200000.0
2008-12-11 12:00:00,77.205,77.285,77.04,77.24,3490400000.0
2008-12-11 12:30:00,77.24,77.41,77.165,77.34,3449300000.0
2008-12-11 13:00:00,77.34,77.395,77.08,77.225,3620900000.0
2008-12-11 13:30:00,77.22,77.32,77.085,77.19,3745600000.0
2008-12-11 14:00:00,77.18,77.18,76.72,76.905,4285400000.0
2008-12-11 14:30:00,76.905,77.015,76.66,76.95,3876100000.0
2008-12-11 15:00:00,76.955,76.955,76.615,76.785,3870700000.0
2008-12-11 15:30:00,76.78,76.85,76.56,76.695,4474400005.0
2008-12-11 16:00:00,76.7,76.905,76.665,76.885,3083400000.0
2008-12-11 16:30:00,76.88,77.13,76.765,77.06,3939700000.0
2008-12-11 17:00:00,77.065,77.2,76.97,77.16,4087700000.0
2008-12-11 17:30:00,77.165,77.18,76.895,77.1,3668200000.0
2008-12-11 18:00:00,77.11,77.195,76.885,76.96,3549500000.0
2008-12-11 18:30:00,76.96,77.505,76.895,77.45,4735700000.0
2008-12-11 19:00:00,77.445,77.575,77.27,77.315,3544099990.0
2008-12-11 19:30:00,77.335,77.7,77.32,77.635,2697999998.0
2008-12-11 20:00:00,77.63,77.655,77.41,77.515,3652199998.0
2008-12-11 20:30:00,77.52,77.54,77.35,77.4,2093400000.0
2008-12-11 21:00:00,77.395,77.43,77.275,77.355,1733400000.0
2008-12-11 21:30:00,77.355,77.595,77.29,77.305,2492600006.0
2008-12-11 22:00:00,77.305,77.38,77.21,77.36,2441000000.0
2008-12-11 22:30:00,77.36,77.43,77.18,77.425,1971600000.0
2008-12-11 23:00:00,77.43,77.495,77.345,77.43,2775799985.0
2008-12-11 23:30:00,77.425,77.435,77.135,77.21,2129299994.0
2008-12-12 00:00:00,77.23,77.315,77.15,77.19,738000000.0
2008-12-12 00:30:00,77.2,77.345,77.17,77.175,862400000.0
2008-12-12 01:00:00,77.18,77.28,77.095,77.28,900200000.0
2008-12-12 01:30:00,77.295,77.365,77.1,77.165,1243200000.0
2008-12-12 02:00:00,77.16,77.235,76.99,77.065,1592400000.0
2008-12-12 02:30:00,77.07,77.285,77.025,77.16,2339800000.0
2008-12-12 03:00:00,77.165,77.325,77.15,77.24,1922800000.0
2008-12-12 03:30:00,77.25,77.415,77.14,77.38,2170400000.0
2008-12-12 04:00:00,77.37,77.525,77.29,77.4,3018299982.0
2008-12-12 04:30:00,77.4,77.535,77.28,77.32,1885400000.0
2008-12-12 05:00:00,77.315,77.53,76.87,76.98,2901600000.0
2008-12-12 05:30:00,76.975,77.375,76.845,76.915,3696800000.0
2008-12-12 06:00:00,76.92,76.965,75.255,75.335,6455600016.0
2008-12-12 06:30:00,75.345,76.115,74.69,75.775,5936800010.0
2008-12-12 07:00:00,75.78,76.17,75.705,75.96,3345599992.0
2008-12-12 07:30:00,75.96,76.12,75.73,75.765,3252799996.0
2008-12-12 08:00:00,75.77,75.87,75.65,75.655,1825200000.0
2008-12-12 08:30:00,75.66,75.855,75.465,75.74,2770500000.0
2008-12-12 09:00:00,75.755,75.78,75.57,75.57,2539400000.0
2008-12-12 09:30:00,75.57,75.8,75.47,75.785,2918700000.0
2008-12-12 10:00:00,75.785,76.22,75.765,76.145,4364400000.0
2008-12-12 10:30:00,76.15,76.34,76.065,76.34,4532200000.0
2008-12-12 11:00:00,76.335,76.63,76.2,76.625,4386100000.0
2008-12-12 11:30:00,76.615,77.125,76.615,76.75,4644200000.0
2008-12-12 12:00:00,76.755,76.775,76.555,76.58,3891500000.0
2008-12-12 12:30:00,76.58,76.61,76.235,76.375,4635300000.0
2008-12-12 13:00:00,76.38,76.51,76.225,76.465,4564500000.0
2008-12-12 13:30:00,76.46,76.795,76.405,76.51,4510900000.0
2008-12-12 14:00:00,76.505,76.68,76.43,76.585,3667500000.0
2008-12-12 14:30:00,76.585,76.675,76.315,76.405,2708800000.0
2008-12-12 15:00:00,76.405,76.565,76.285,76.47,3346200000.0
2008-12-12 15:30:00,76.455,76.715,76.445,76.56,4645400000.0
2008-12-12 16:00:00,76.555,76.925,76.49,76.65,6012400000.0
2008-12-12 16:30:00,76.655,76.98,76.61,76.93,5487900000.0
2008-12-12 17:00:00,76.935,77.135,76.795,77.135,4303400000.0
2008-12-12 17:30:00,77.135,77.64,77.035,77.57,4931799999.0
2008-12-12 18:00:00,77.565,77.745,77.255,77.3,4245800000.0
2008-12-12 18:30:00,77.295,77.37,77.115,77.36,4156600000.0
2008-12-12 19:00:00,77.365,77.47,77.275,77.355,2629400000.0
2008-12-12 19:30:00,77.355,77.45,77.275,77.36,2647400000.0
2008-12-12 20:00:00,77.36,77.485,77.2,77.255,2068600007.0
2008-12-12 20:30:00,77.255,77.31,77.09,77.195,2182000000.0
2008-12-12 21:00:00,77.19,77.405,77.155,77.27,1779800000.0
2008-12-12 21:30:00,77.275,77.45,77.14,77.395,2207600000.0
2008-12-12 22:00:00,77.4,77.49,77.24,77.355,2964199994.0
2008-12-12 22:30:00,77.355,77.395,77.26,77.355,2440000001.0
2008-12-12 23:00:00,77.355,77.39,77.255,77.26,1646000008.0
2008-12-12 23:30:00,77.265,77.445,77.26,77.445,621400000.0
2008-12-15 00:00:00,77.579,77.58,77.26,77.35,592800000.0
2008-12-15 00:30:00,77.345,77.455,77.275,77.42,570000000.0
2008-12-15 01:00:00,77.425,77.555,77.24,77.26,1239600000.0
2008-12-15 01:30:00,77.275,77.455,77.2,77.32,2308600000.0
2008-12-15 02:00:00,77.315,77.685,77.23,77.66,1686000000.0
2008-12-15 02:30:00,77.645,77.89,77.41,77.505,5529599966.0
2008-12-15 03:00:00,77.51,77.76,77.41,77.515,1486599998.0
2008-12-15 03:30:00,77.505,77.555,77.395,77.42,2525200012.0
2008-12-15 04:00:00,77.39,77.515,77.365,77.46,1035400000.0
2008-12-15 04:30:00,77.455,77.535,77.445,77.49,410200000.0
2008-12-15 05:00:00,77.495,77.595,77.485,77.555,1184400000.0
2008-12-15 05:30:00,77.55,77.655,77.485,77.645,667200000.0
2008-12-15 06:00:00,77.645,77.705,77.595,77.67,1007200000.0
2008-12-15 06:30:00,77.665,77.805,77.65,77.685,744200000.0
2008-12-15 07:00:00,77.653,77.725,77.5,77.5,1137000000.0
2008-12-15 07:30:00,77.5,77.575,77.37,77.575,1473800000.0
2008-12-15 08:00:00,77.575,77.685,77.545,77.655,1396200000.0
2008-12-15 08:30:00,77.67,77.8,77.58,77.725,1438200000.0
2008-12-15 09:00:00,77.73,77.875,77.575,77.625,1874000000.0
2008-12-15 09:30:00,77.62,77.76,77.525,77.535,2163600000.0
2008-12-15 10:00:00,77.54,77.645,77.155,77.315,3770200000.0
2008-12-15 10:30:00,77.31,77.365,77.215,77.3,4665200000.0
2008-12-15 11:00:00,77.3,77.45,77.22,77.375,4567800000.0
2008-12-15 11:30:00,77.38,77.415,77.12,77.38,3906800000.0
2008-12-15 12:00:00,77.375,77.555,77.275,77.495,3620800000.0
2008-12-15 12:30:00,77.49,77.61,77.41,77.515,4134700000.0
2008-12-15 13:00:00,77.52,77.595,77.395,77.485,3326800000.0
2008-12-15 13:30:00,77.485,77.49,77.4,77.445,2213800000.0
2008-12-15 14:00:00,77.45,77.49,77.305,77.46,3672000000.0
2008-12-15 14:30:00,77.455,77.64,77.415,77.6,2375600000.0
2008-12-15 15:00:00,77.61,77.61,77.285,77.335,3102300000.0
2008-12-15 15:30:00,77.34,77.52,77.295,77.395,4133800000.0
2008-12-15 16:00:00,77.39,77.68,77.325,77.61,4286100000.0
2008-12-15 16:30:00,77.605,77.805,77.5,77.71,4524400000.0
2008-12-15 17:00:00,77.71,78.325,77.68,78.27,5689200000.0
2008-12-15 17:30:00,78.27,78.32,78.09,78.135,5275400000.0
2008-12-15 18:00:00,78.135,78.31,78.06,78.255,3719700000.0
2008-12-15 18:30:00,78.25,78.27,78.04,78.245,2557400000.0
2008-12-15 19:00:00,78.24,78.35,78.185,78.33,2249200000.0
2008-12-15 19:30:00,78.335,78.335,78.055,78.165,2075399998.0
2008-12-15 20:00:00,78.16,78.335,78.045,78.315,2067800000.0
2008-12-15 20:30:00,78.3,78.335,78.14,78.215,1933400000.0
2008-12-15 21:00:00,78.2,78.275,78.115,78.12,2092800008.0
2008-12-15 21:30:00,78.125,78.295,78.045,78.065,1872100000.0
2008-12-15 22:00:00,78.06,78.265,78.025,78.24,1381600000.0
2008-12-15 22:30:00,78.23,78.57,78.21,78.3,3607000000.0
2008-12-15 23:00:00,78.3,78.35,78.21,78.22,1873400000.0
2008-12-15 23:30:00,78.205,78.25,78.09,78.165,1929399996.0
2008-12-16 00:00:00,78.17,78.41,78.14,78.295,1075599994.0
2008-12-16 00:30:00,78.345,78.355,78.22,78.23,1883399993.0
2008-12-16 01:00:00,78.225,78.385,78.21,78.355,2871599872.0
2008-12-16 01:30:00,78.355,78.385,78.12,78.155,2312000000.0
2008-12-16 02:00:00,78.15,78.195,78.08,78.11,1885600000.0
2008-12-16 02:30:00,78.11,78.23,78.04,78.155,1503900000.0
2008-12-16 03:00:00,78.15,78.335,78.135,78.255,1118800000.0
2008-12-16 03:30:00,78.26,78.38,78.255,78.35,904600000.0
2008-12-16 04:00:00,78.35,78.395,78.2,78.22,1176800000.0
2008-12-16 04:30:00,78.225,78.3,78.165,78.295,868400000.0
2008-12-16 05:00:00,78.305,78.32,78.23,78.265,844200000.0
2008-12-16 05:30:00,78.265,78.345,78.265,78.28,1599800000.0
2008-12-16 06:00:00,78.285,78.32,78.255,78.305,987400000.0
2008-12-16 06:30:00,78.305,78.38,78.232,78.31,1212600000.0
2008-12-16 07:00:00,78.315,78.35,78.24,78.32,1702500000.0
2008-12-16 07:30:00,78.325,78.325,78.13,78.185,1791000000.0
2008-12-16 08:00:00,78.195,78.24,78.095,78.115,2227000000.0
2008-12-16 08:30:00,78.12,78.2,77.985,78.045,5506599998.0
2008-12-16 09:00:00,78.05,78.155,77.92,77.93,2608000000.0
2008-12-16 09:30:00,77.92,78.18,77.8,78.15,2808900000.0
2008-12-16 10:00:00,78.145,78.245,78.035,78.085,2933900000.0
2008-12-16 10:30:00,78.09,78.155,77.94,78.14,2831800000.0
2008-12-16 11:00:00,78.135,78.18,78.01,78.115,3820200000.0
2008-12-16 11:30:00,78.11,78.22,77.89,78.07,4438200000.0
2008-12-16 12:00:00,78.075,78.105,77.87,77.915,3442800000.0
2008-12-16 12:30:00,77.91,77.985,77.71,77.71,3639100000.0
2008-12-16 13:00:00,77.71,77.95,77.675,77.92,3634100000.0
2008-12-16 13:30:00,77.925,77.93,77.76,77.93,3665100000.0
2008-12-16 14:00:00,77.93,78.03,77.875,78.005,3748000000.0
2008-12-16 14:30:00,78.005,78.15,77.995,78.03,3246300000.0
2008-12-16 15:00:00,78.03,78.06,77.83,77.985,4422300000.0
2008-12-16 15:30:00,77.985,78.165,77.93,78.085,4909000000.0
2008-12-16 16:00:00,78.075,78.255,77.94,78.215,4329600000.0
2008-12-16 16:30:00,78.215,78.505,78.18,78.335,5151700000.0
2008-12-16 17:00:00,78.35,78.53,78.315,78.465,4780300000.0
2008-12-16 17:30:00,78.46,78.635,78.31,78.61,5267500000.0
2008-12-16 18:00:00,78.605,78.925,78.565,78.9,4225400000.0
2008-12-16 18:30:00,78.895,79.1,78.87,78.885,4424100000.0
2008-12-16 19:00:00,78.88,79.055,78.785,78.955,3634700000.0
2008-12-16 19:30:00,78.95,79.035,78.89,78.91,2294000000.0
2008-12-16 20:00:00,78.9,79.025,78.825,78.945,2412900000.0
2008-12-16 20:30:00,78.94,78.975,78.81,78.865,1581800000.0
2008-12-16 21:00:00,78.865,79.08,78.635,78.925,2736900000.0
2008-12-16 21:30:00,78.915,79.28,78.84,79.27,5185900000.0
2008-12-16 22:00:00,79.27,79.485,79.015,79.43,4839000000.0
2008-12-16 22:30:00,79.435,79.575,79.22,79.41,4729400000.0
2008-12-16 23:00:00,79.405,79.56,79.21,79.245,3391200000.0
2008-12-16 23:30:00,79.25,79.4,79.095,79.185,3330400000.0
2008-12-17 00:00:00,79.165,79.64,79.06,79.53,1670100001.0
2008-12-17 00:30:00,79.525,79.595,79.385,79.46,2122800009.0
2008-12-17 01:00:00,79.455,79.59,79.35,79.435,3370600000.0
2008-12-17 01:30:00,79.44,79.46,79.135,79.17,4798777008.0
2008-12-17 02:00:00,79.16,79.385,79.075,79.345,3388699996.0
2008-12-17 02:30:00,79.345,79.435,79.3,79.415,1719100000.0
2008-12-17 03:00:00,79.42,79.505,79.355,79.475,1505600000.0
2008-12-17 03:30:00,79.48,79.575,79.22,79.39,1918000000.0
2008-12-17 04:00:00,79.395,79.575,79.365,79.545,2187600000.0
2008-12-17 04:30:00,79.55,79.69,79.48,79.615,1573600000.0
2008-12-17 05:00:00,79.61,79.63,79.545,79.595,1017200000.0
2008-12-17 05:30:00,79.595,79.595,79.26,79.275,1283200000.0
2008-12-17 06:00:00,79.275,79.375,79.23,79.28,1819800000.0
2008-12-17 06:30:00,79.28,79.59,79.215,79.385,2900000000.0
2008-12-17 07:00:00,79.385,79.42,78.99,79.345,2367600000.0
2008-12-17 07:30:00,79.35,79.51,79.2,79.475,1709100000.0
2008-12-17 08:00:00,79.475,79.495,79.205,79.27,2288400000.0
2008-12-17 08:30:00,79.265,79.335,79.135,79.195,1554400000.0
2008-12-17 09:00:00,79.2,79.245,78.925,78.925,2701200000.0
2008-12-17 09:30:00,78.905,79.42,78.78,79.405,3884900000.0
2008-12-17 10:00:00,79.415,79.635,79.16,79.32,4156200000.0
2008-12-17 10:30:00,79.32,79.41,79.185,79.325,4658800000.0
2008-12-17 11:00:00,79.325,79.325,79.09,79.125,4286600000.0
2008-12-17 11:30:00,79.13,79.37,79.11,79.255,4223000000.0
2008-12-17 12:00:00,79.25,79.59,79.21,79.465,4846800000.0
2008-12-17 12:30:00,79.475,79.79,79.38,79.725,3982000000.0
2008-12-17 13:00:00,79.73,79.815,79.605,79.66,3606000000.0
2008-12-17 13:30:00,79.66,79.685,79.54,79.56,2942400000.0
2008-12-17 14:00:00,79.555,79.79,79.41,79.64,3357000000.0
2008-12-17 14:30:00,79.645,79.655,79.455,79.52,3879200000.0
2008-12-17 15:00:00,79.52,79.855,79.395,79.785,4321800000.0
2008-12-17 15:30:00,79.785,79.975,79.67,79.97,4681200000.0
2008-12-17 16:00:00,79.98,80.17,79.835,79.97,4763300000.0
2008-12-17 16:30:00,79.97,80.755,79.945,80.595,5729100000.0
2008-12-17 17:00:00,80.595,81.195,80.42,80.595,5541300000.0
2008-12-17 17:30:00,80.595,81.025,80.505,81.02,5830600000.0
2008-12-17 18:00:00,81.025,81.035,80.66,80.73,5584200000.0
2008-12-17 18:30:00,80.73,81.005,80.725,80.95,5063000000.0
2008-12-17 19:00:00,80.955,81.515,80.955,81.32,4448300000.0
2008-12-17 19:30:00,81.3,81.44,80.97,81.195,3590700000.0
2008-12-17 20:00:00,81.195,81.335,80.995,81.23,3634600000.0
2008-12-17 20:30:00,81.24,81.725,81.235,81.42,3204000000.0
2008-12-17 21:00:00,81.425,81.635,81.375,81.43,2896200000.0
2008-12-17 21:30:00,81.415,81.605,81.265,81.585,3561600000.0
2008-12-17 22:00:00,81.585,81.615,81.35,81.42,3447800000.0
2008-12-17 22:30:00,81.425,81.55,81.195,81.325,2968000000.0
2008-12-17 23:00:00,81.33,81.515,81.315,81.38,1652400000.0
2008-12-17 23:30:00,81.38,81.425,81.265,81.36,1339800000.0
2008-12-18 00:00:00,81.36,81.505,81.31,81.453,785800000.0
2008-12-18 00:30:00,81.46,81.53,81.3,81.365,784600000.0
2008-12-18 01:00:00,81.365,81.54,81.255,81.32,1074000000.0
2008-12-18 01:30:00,81.32,81.365,81.21,81.255,1155400000.0
2008-12-18 02:00:00,81.255,81.425,81.215,81.415,1383000000.0
2008-12-18 02:30:00,81.415,81.735,81.38,81.54,1851500000.0
2008-12-18 03:00:00,81.535,81.8,81.5,81.675,2044000000.0
2008-12-18 03:30:00,81.68,81.95,81.615,81.905,1301400000.0
2008-12-18 04:00:00,81.895,81.935,81.675,81.845,1300000000.0
2008-12-18 04:30:00,81.84,81.85,81.745,81.775,830000000.0
2008-12-18 05:00:00,81.77,81.875,81.67,81.73,1209600000.0
2008-12-18 05:30:00,81.73,81.835,81.595,81.655,1346800000.0
2008-12-18 06:00:00,81.66,81.905,81.65,81.8,1213400000.0
2008-12-18 06:30:00,81.795,81.955,81.795,81.915,1274000000.0
2008-12-18 07:00:00,81.91,82.37,81.9,82.35,1783400000.0
2008-12-18 07:30:00,82.35,82.4,82.2,82.27,1921400000.0
2008-12-18 08:00:00,82.27,82.505,82.015,82.35,2793500000.0
2008-12-18 08:30:00,82.35,82.38,81.985,82.065,2824800000.0
2008-12-18 09:00:00,82.055,82.095,81.795,81.81,3424800000.0
2008-12-18 09:30:00,81.81,81.92,81.62,81.695,3039500000.0
2008-12-18 10:00:00,81.69,81.96,81.57,81.96,4570000000.0
2008-12-18 10:30:00,81.965,82.545,81.825,82.525,4739000000.0
2008-12-18 11:00:00,82.555,83.1,82.345,83.05,5774800000.0
2008-12-18 11:30:00,83.04,85.47,83.025,84.33,5649100000.0
2008-12-18 12:00:00,84.335,84.44,84.07,84.29,4120800000.0
2008-12-18 12:30:00,84.28,84.405,84.005,84.34,4302800000.0
2008-12-18 13:00:00,84.34,84.5,84.085,84.17,3381600000.0
2008-12-18 13:30:00,84.175,84.445,84.075,84.385,3875200000.0
2008-12-18 14:00:00,84.39,84.665,84.25,84.395,3629400000.0
2008-12-18 14:30:00,84.39,84.49,83.985,84.07,3204200000.0
2008-12-18 15:00:00,84.065,84.495,83.815,84.395,3505600000.0
2008-12-18 15:30:00,84.405,84.455,83.72,83.86,3634200000.0
2008-12-18 16:00:00,83.855,83.855,83.32,83.62,3397600000.0
2008-12-18 16:30:00,83.615,83.62,82.735,83.17,4146200000.0
2008-12-18 17:00:00,83.17,83.8,83.135,83.62,3661600000.0
2008-12-18 17:30:00,83.62,84.195,83.49,84.125,3130400000.0
2008-12-18 18:00:00,84.11,84.11,82.835,83.475,4649700000.0
2008-12-18 18:30:00,83.475,83.67,83.09,83.33,4120600000.0
2008-12-18 19:00:00,83.33,83.37,82.695,82.8,3123200000.0
2008-12-18 19:30:00,82.805,83.105,82.785,82.92,2574200000.0
2008-12-18 20:00:00,82.93,83.07,82.65,82.98,2224800000.0
2008-12-18 20:30:00,82.995,83.02,82.75,82.905,2128800000.0
2008-12-18 21:00:00,82.915,83.06,82.77,82.98,1733000000.0
2008-12-18 21:30:00,82.985,83.125,82.905,83.125,1622200000.0
2008-12-18 22:00:00,83.11,83.11,82.25,82.265,1972400000.0
2008-12-18 22:30:00,82.28,82.555,82.27,82.36,1827800000.0
2008-12-18 23:00:00,82.365,82.595,82.35,82.56,958885000.0
2008-12-18 23:30:00,82.555,82.745,82.34,82.495,1068400000.0
2008-12-19 00:00:00,82.5,82.78,82.485,82.72,710500000.0
2008-12-19 00:30:00,82.72,82.805,82.67,82.77,276400000.0
2008-12-19 01:00:00,82.785,82.89,82.545,82.725,1054008000.0
2008-12-19 01:30:00,82.725,82.96,82.55,82.9,1633700000.0
2008-12-19 02:00:00,82.895,83.14,82.85,83.0,1357254000.0
2008-12-19 02:30:00,82.98,83.215,82.9,82.985,1963800000.0
2008-12-19 03:00:00,83.005,83.005,82.55,82.805,2303900000.0
2008-12-19 03:30:00,82.805,82.9,82.65,82.71,1778200000.0
2008-12-19 04:00:00,82.715,82.925,82.58,82.605,1186600000.0
2008-12-19 04:30:00,82.595,82.86,82.595,82.76,1067600000.0
2008-12-19 05:00:00,82.765,82.81,82.73,82.795,1021200000.0
2008-12-19 05:30:00,82.8,82.82,82.69,82.77,1003800000.0
2008-12-19 06:00:00,82.77,82.96,82.64,82.76,768808000.0
2008-12-19 06:30:00,82.765,82.91,82.765,82.85,1165400000.0
2008-12-19 07:00:00,82.85,83.285,82.84,82.97,2361100000.0
2008-12-19 07:30:00,82.97,83.03,82.465,82.7,2363000000.0
2008-12-19 08:00:00,82.685,82.855,82.575,82.575,1093400000.0
2008-12-19 08:30:00,82.57,82.67,82.315,82.505,2475000000.0
2008-12-19 09:00:00,82.51,82.795,82.475,82.635,2407800000.0
2008-12-19 09:30:00,82.65,82.685,82.22,82.46,3994600000.0
2008-12-19 10:00:00,82.46,82.46,81.8,81.95,4143200000.0
2008-12-19 10:30:00,81.95,81.975,80.97,80.97,5080400000.0
2008-12-19 11:00:00,80.97,81.05,80.39,80.93,5608800000.0
2008-12-19 11:30:00,80.935,81.26,80.72,80.975,4966000000.0
2008-12-19 12:00:00,80.97,81.075,80.675,80.885,4647600000.0
2008-12-19 12:30:00,80.88,80.915,80.68,80.91,3714800000.0
2008-12-19 13:00:00,80.9,80.92,80.64,80.82,3451400000.0
2008-12-19 13:30:00,80.815,81.055,80.74,81.055,3245200000.0
2008-12-19 14:00:00,81.075,81.115,80.72,81.005,4475600000.0
2008-12-19 14:30:00,80.995,81.03,80.705,80.84,2589200000.0
2008-12-19 15:00:00,80.85,80.885,80.43,80.47,3417400000.0
2008-12-19 15:30:00,80.475,81.09,80.42,80.79,4295700000.0
2008-12-19 16:00:00,80.79,80.985,80.75,80.87,4013200000.0
2008-12-19 16:30:00,80.865,80.955,80.215,80.4,4161900000.0
2008-12-19 17:00:00,80.395,80.74,80.29,80.62,3924300000.0
2008-12-19 17:30:00,80.63,80.885,80.515,80.765,3941200000.0
2008-12-19 18:00:00,80.77,80.79,80.41,80.605,3800800000.0
2008-12-19 18:30:00,80.605,80.725,80.465,80.54,4330700000.0
2008-12-19 19:00:00,80.54,80.735,80.47,80.63,2437500000.0
2008-12-19 19:30:00,80.63,80.83,80.435,80.83,2416700000.0
2008-12-19 20:00:00,80.81,80.835,80.625,80.705,2114000000.0
2008-12-19 20:30:00,80.705,80.81,80.54,80.795,2756600000.0
2008-12-19 21:00:00,80.795,80.9,80.62,80.78,2294100000.0
2008-12-19 21:30:00,80.775,80.84,80.67,80.73,1547400000.0
2008-12-19 22:00:00,80.725,80.825,80.525,80.545,1966000000.0
2008-12-19 22:30:00,80.545,80.73,80.505,80.725,1416300000.0
2008-12-19 23:00:00,80.73,80.88,80.57,80.86,1038600000.0
2008-12-19 23:30:00,80.855,81.075,80.785,80.875,793500000.0
2008-12-22 00:00:00,80.88,80.88,80.65,80.84,411600000.0
2008-12-22 00:30:00,80.827,80.92,80.74,80.83,249200000.0
2008-12-22 01:00:00,80.825,80.965,80.77,80.965,424800000.0
2008-12-22 01:30:00,80.895,81.155,80.895,81.09,849200000.0
2008-12-22 02:00:00,81.09,81.82,81.09,81.73,2662200000.0
2008-12-22 02:30:00,81.73,81.885,81.691,81.8,1586800000.0
2008-12-22 03:00:00,81.82,81.89,81.485,81.68,1890100000.0
2008-12-22 03:30:00,81.685,81.7,81.6,81.61,624800000.0
2008-12-22 04:00:00,81.61,81.81,81.5,81.71,1277000000.0
2008-12-22 04:30:00,81.71,81.755,81.535,81.645,1512000000.0
2008-12-22 05:00:00,81.66,81.73,81.55,81.625,1625600000.0
2008-12-22 05:30:00,81.625,81.725,81.595,81.71,1172600000.0
2008-12-22 06:00:00,81.71,81.81,81.57,81.665,1476200000.0
2008-12-22 06:30:00,81.66,81.735,81.535,81.59,1181800000.0
2008-12-22 07:00:00,81.605,81.735,81.515,81.71,971600000.0
2008-12-22 07:30:00,81.71,81.86,81.585,81.825,1363600000.0
2008-12-22 08:00:00,81.82,81.855,81.735,81.76,1223600000.0
2008-12-22 08:30:00,81.755,81.835,81.745,81.775,879800000.0
2008-12-22 09:00:00,81.775,82.005,81.705,81.94,2164600000.0
2008-12-22 09:30:00,81.94,82.235,81.895,82.055,4825300000.0
2008-12-22 10:00:00,82.055,82.16,81.965,82.12,3979000000.0
2008-12-22 10:30:00,82.115,82.14,81.875,81.895,2981000000.0
2008-12-22 11:00:00,81.9,82.06,81.875,82.025,3534200000.0
2008-12-22 11:30:00,82.02,82.375,82.01,82.345,3780800000.0
2008-12-22 12:00:00,82.355,82.355,81.945,82.0,3313000000.0
2008-12-22 12:30:00,82.005,82.23,81.77,81.945,3152800000.0
2008-12-22 13:00:00,81.945,82.09,81.86,81.92,2754800000.0
2008-12-22 13:30:00,81.92,82.055,81.485,81.83,3885000000.0
2008-12-22 14:00:00,81.84,81.935,81.6,81.88,3324900000.0
2008-12-22 14:30:00,81.89,82.07,81.85,81.85,3347400000.0
2008-12-22 15:00:00,81.845,81.955,81.685,81.825,3608200000.0
2008-12-22 15:30:00,81.83,81.935,81.65,81.765,4652600000.0
2008-12-22 16:00:00,81.76,81.845,81.675,81.775,3731400000.0
2008-12-22 16:30:00,81.765,81.95,81.75,81.945,3257600000.0
2008-12-22 17:00:00,81.94,82.02,81.585,81.905,4562000000.0
2008-12-22 17:30:00,81.9,82.325,81.885,82.315,4034400000.0
2008-12-22 18:00:00,82.31,82.38,81.95,82.185,5254800000.0
2008-12-22 18:30:00,82.185,82.35,81.995,82.235,4171000000.0
2008-12-22 19:00:00,82.24,82.37,82.155,82.26,2092800000.0
2008-12-22 19:30:00,82.26,82.64,82.25,82.52,2188600000.0
2008-12-22 20:00:00,82.525,82.56,82.37,82.46,1670400000.0
2008-12-22 20:30:00,82.46,82.52,82.37,82.465,1967000000.0
2008-12-22 21:00:00,82.465,82.565,82.405,82.48,2965800000.0
2008-12-22 21:30:00,82.48,82.575,82.445,82.485,1980000000.0
2008-12-22 22:00:00,82.49,82.515,82.335,82.4,1798800000.0
2008-12-22 22:30:00,82.4,82.43,82.32,82.355,1574600000.0
2008-12-22 23:00:00,82.36,82.49,82.325,82.39,927800000.0
2008-12-22 23:30:00,82.375,82.575,82.37,82.485,1249400000.0
2008-12-23 00:00:00,82.465,82.71,82.35,82.675,411500000.0
2008-12-23 00:30:00,82.67,82.685,82.43,82.595,301600000.0
2008-12-23 01:00:00,82.595,82.595,82.374,82.515,243000000.0
2008-12-23 01:30:00,82.51,82.54,82.328,82.333,600600000.0
2008-12-23 02:00:00,82.337,82.449,82.302,82.401,798600000.0
2008-12-23 02:30:00,82.402,82.465,82.301,82.455,563800000.0
2008-12-23 03:00:00,82.445,82.495,82.365,82.39,744600000.0
2008-12-23 03:30:00,82.39,82.595,82.33,82.585,868400000.0
2008-12-23 04:00:00,82.59,82.595,82.455,82.545,954400000.0
2008-12-23 04:30:00,82.545,82.615,82.51,82.59,848200000.0
2008-12-23 05:00:00,82.59,82.665,82.55,82.64,834400000.0
2008-12-23 05:30:00,82.635,82.685,82.55,82.61,1155600000.0
2008-12-23 06:00:00,82.615,82.665,82.55,82.57,669800000.0
2008-12-23 06:30:00,82.57,82.615,82.515,82.53,486800000.0
2008-12-23 07:00:00,82.53,82.6,82.495,82.53,478800000.0
2008-12-23 07:30:00,82.53,82.58,82.48,82.565,538800000.0
2008-12-23 08:00:00,82.532,82.685,82.485,82.62,805400000.0
2008-12-23 08:30:00,82.61,82.765,82.41,82.53,1058600000.0
2008-12-23 09:00:00,82.525,82.665,82.435,82.475,1957000000.0
2008-12-23 09:30:00,82.465,82.69,82.455,82.69,2478400000.0
2008-12-23 10:00:00,82.71,82.775,82.51,82.515,1954800000.0
2008-12-23 10:30:00,82.52,82.605,82.34,82.48,3038200000.0
2008-12-23 11:00:00,82.485,82.64,82.43,82.625,2799400000.0
2008-12-23 11:30:00,82.63,82.685,82.475,82.52,2303800000.0
2008-12-23 12:00:00,82.515,82.715,82.485,82.645,2905200000.0
2008-12-23 12:30:00,82.64,82.765,82.55,82.715,2620200000.0
2008-12-23 13:00:00,82.72,82.81,82.635,82.705,1858000000.0
2008-12-23 13:30:00,82.7,82.79,82.645,82.715,2061400000.0
2008-12-23 14:00:00,82.715,82.84,82.715,82.84,2201000000.0
2008-12-23 14:30:00,82.835,83.015,82.8,82.82,2464800000.0
2008-12-23 15:00:00,82.82,83.085,82.785,82.99,3126600000.0
2008-12-23 15:30:00,82.99,83.18,82.97,83.115,2810600000.0
2008-12-23 16:00:00,83.125,83.275,82.99,83.265,2228800000.0
2008-12-23 16:30:00,83.255,83.335,83.005,83.225,2711800000.0
2008-12-23 17:00:00,83.22,83.3,83.06,83.29,2340700000.0
2008-12-23 17:30:00,83.295,83.435,83.225,83.395,2982000000.0
2008-12-23 18:00:00,83.39,83.51,83.135,83.425,2510000000.0
2008-12-23 18:30:00,83.415,83.48,83.345,83.395,2230000000.0
2008-12-23 19:00:00,83.395,83.465,83.305,83.44,2222900000.0
2008-12-23 19:30:00,83.45,83.535,83.34,83.505,1478500000.0
2008-12-23 20:00:00,83.505,83.54,83.385,83.405,1191400000.0
2008-12-23 20:30:00,83.405,83.505,83.355,83.49,1265600000.0
2008-12-23 21:00:00,83.495,83.54,83.385,83.41,1031300000.0
2008-12-23 21:30:00,83.41,83.525,83.375,83.385,1631600000.0
2008-12-23 22:00:00,83.385,83.605,83.38,83.515,2095000000.0
2008-12-23 22:30:00,83.525,83.57,83.41,83.43,1683400000.0
2008-12-23 23:00:00,83.43,83.63,83.42,83.6,832600000.0
2008-12-23 23:30:00,83.605,83.62,83.47,83.515,781000001.0
2008-12-24 00:00:00,83.52,83.635,83.415,83.545,314600000.0
2008-12-24 00:30:00,83.55,83.59,83.385,83.515,605000000.0
2008-12-24 01:00:00,83.515,83.565,83.445,83.485,453600000.0
2008-12-24 01:30:00,83.48,83.53,83.41,83.48,840000000.0
2008-12-24 02:00:00,83.48,83.58,83.465,83.52,1041200000.0
2008-12-24 02:30:00,83.515,83.53,83.345,83.41,2096400000.0
2008-12-24 03:00:00,83.405,83.43,83.295,83.315,1201600000.0
2008-12-24 03:30:00,83.335,83.43,83.18,83.26,1697400000.0
2008-12-24 04:00:00,83.265,83.33,83.16,83.325,1370000000.0
2008-12-24 04:30:00,83.325,83.34,83.225,83.265,882800000.0
2008-12-24 05:00:00,83.26,83.27,83.155,83.19,474800000.0
2008-12-24 05:30:00,83.19,83.26,83.17,83.22,755200000.0
2008-12-24 06:00:00,83.22,83.36,83.165,83.305,853000000.0
2008-12-24 06:30:00,83.3,83.35,83.14,83.15,913200000.0
2008-12-24 07:00:00,83.15,83.18,83.01,83.16,1137800000.0
2008-12-24 07:30:00,83.155,83.255,83.04,83.165,922200000.0
2008-12-24 08:00:00,83.17,83.28,83.1,83.26,1133500000.0
2008-12-24 08:30:00,83.255,83.345,83.16,83.215,1472800000.0
2008-12-24 09:00:00,83.21,83.325,83.19,83.26,891700000.0
2008-12-24 09:30:00,83.255,83.325,83.18,83.24,1989700000.0
2008-12-24 10:00:00,83.26,83.66,83.195,83.56,2355000000.0
2008-12-24 10:30:00,83.555,83.62,83.43,83.575,2582800000.0
2008-12-24 11:00:00,83.57,83.7,83.435,83.665,2728000000.0
2008-12-24 11:30:00,83.67,83.725,83.55,83.655,2076200000.0
2008-12-24 12:00:00,83.655,83.82,83.555,83.65,2149000000.0
2008-12-24 12:30:00,83.645,83.85,83.635,83.805,1849400000.0
2008-12-24 13:00:00,83.805,83.85,83.675,83.835,2090600000.0
2008-12-24 13:30:00,83.84,84.22,83.795,84.115,2385800000.0
2008-12-24 14:00:00,84.12,84.29,84.06,84.245,2315800000.0
2008-12-24 14:30:00,84.24,84.265,83.99,84.195,1478600000.0
2008-12-24 15:00:00,84.195,84.225,84.1,84.15,1986000000.0
2008-12-24 15:30:00,84.15,84.235,84.015,84.175,1573600000.0
2008-12-24 16:00:00,84.18,84.32,84.165,84.23,1920400000.0
2008-12-24 16:30:00,84.225,84.345,84.115,84.27,1836200000.0
2008-12-24 17:00:00,84.265,84.365,84.195,84.355,1688700000.0
2008-12-24 17:30:00,84.345,84.39,84.155,84.275,1423600000.0
2008-12-24 18:00:00,84.265,84.28,84.165,84.195,1748400000.0
2008-12-24 18:30:00,84.19,84.235,83.98,84.01,1351000000.0
2008-12-24 19:00:00,84.0,84.2,84.0,84.135,692600000.0
2008-12-24 19:30:00,84.095,84.195,84.035,84.1,1056600000.0
2008-12-24 20:00:00,84.115,84.17,84.08,84.115,675400000.0
2008-12-24 20:30:00,84.12,84.3,84.12,84.29,384800000.0
2008-12-24 21:00:00,84.29,84.39,84.15,84.21,199000000.0
2008-12-24 21:30:00,84.21,84.235,84.025,84.135,403000000.0
2008-12-24 22:00:00,84.157,84.225,84.065,84.11,262200000.0
2008-12-24 22:30:00,84.13,84.26,84.08,84.08,223000000.0
2008-12-24 23:00:00,84.15,84.335,84.1,84.335,224200000.0
2008-12-24 23:30:00,84.34,84.34,84.105,84.243,321600000.0
2008-12-25 00:00:00,84.23,84.23,84.067,84.13,782600000.0
2008-12-25 00:30:00,84.155,84.24,84.151,84.205,690000000.0
2008-12-25 01:00:00,84.194,84.28,84.134,84.245,309800000.0
2008-12-25 01:30:00,84.28,84.317,84.22,84.294,192600000.0
2008-12-25 02:00:00,84.242,84.313,84.161,84.273,604000000.0
2008-12-25 02:30:00,84.256,84.338,84.105,84.179,538800000.0
2008-12-25 03:00:00,84.183,84.184,84.05,84.102,740400000.0
2008-12-25 03:30:00,84.133,84.281,84.059,84.164,362600000.0
2008-12-25 04:00:00,84.188,84.2,84.047,84.073,593700000.0
2008-12-25 04:30:00,84.088,84.165,84.072,84.153,844500000.0
2008-12-25 05:00:00,84.143,84.175,84.047,84.087,1772100000.0
2008-12-25 05:30:00,84.063,84.095,83.95,84.021,2137900000.0
2008-12-25 06:00:00,84.058,84.077,83.962,84.025,1621900000.0
2008-12-25 06:30:00,84.029,84.048,83.958,83.97,1062600000.0
2008-12-25 07:00:00,83.982,84.013,83.9,83.936,1196200000.0
2008-12-25 07:30:00,83.927,83.965,83.782,83.81,1253000001.0
2008-12-25 08:00:00,83.806,83.94,83.775,83.784,1430800000.0
2008-12-25 08:30:00,83.765,83.893,83.737,83.78,2181600000.0
2008-12-25 09:00:00,83.824,83.824,83.637,83.73,2182200000.0
2008-12-25 09:30:00,83.728,83.815,83.708,83.735,2555900001.0
2008-12-25 10:00:00,83.773,83.843,83.555,83.655,3050300000.0
2008-12-25 10:30:00,83.875,84.035,83.75,83.971,2370100000.0
2008-12-25 11:00:00,83.965,84.175,83.917,84.157,2729700000.0
2008-12-25 11:30:00,84.185,84.283,84.142,84.197,2218600000.0
2008-12-25 12:00:00,84.245,84.295,84.19,84.225,2705600000.0
2008-12-25 12:30:00,84.197,84.306,84.176,84.273,3019600000.0
2008-12-25 13:00:00,84.257,84.278,84.153,84.222,2404000000.0
2008-12-25 13:30:00,84.167,84.213,84.138,84.173,2264600000.0
2008-12-25 14:00:00,84.161,84.194,84.158,84.176,2192000000.0
2008-12-25 14:30:00,84.18,84.201,84.155,84.173,1792600000.0
2008-12-25 15:00:00,84.168,84.209,84.159,84.181,2658400000.0
2008-12-25 15:30:00,84.18,84.196,84.152,84.175,2717600000.0
2008-12-25 16:00:00,84.175,84.192,83.961,83.988,2364600000.0
2008-12-25 16:30:00,83.989,84.037,83.912,84.015,2717200000.0
2008-12-25 17:00:00,84.055,84.235,84.039,84.222,2981600000.0
2008-12-25 17:30:00,84.227,84.29,84.111,84.166,1931600000.0
2008-12-25 18:00:00,84.19,84.357,84.161,84.344,2438400000.0
2008-12-25 18:30:00,84.347,84.577,84.34,84.56,1731400000.0
2008-12-25 19:00:00,84.38,84.583,84.177,84.402,1083000000.0
2008-12-25 19:30:00,84.177,84.537,84.127,84.327,783000000.0
2008-12-25 20:00:00,84.14,84.347,84.13,84.16,444600000.0
2008-12-25 20:30:00,84.148,84.162,84.13,84.133,484600000.0
2008-12-25 21:00:00,84.138,84.16,84.13,84.132,512400000.0
2008-12-25 21:30:00,84.142,84.165,84.119,84.157,612200000.0
2008-12-25 22:00:00,84.148,84.168,84.127,84.157,1144600000.0
2008-12-25 22:30:00,84.156,84.17,84.138,84.165,785200000.0
2008-12-25 23:00:00,84.163,84.17,83.8,84.113,810400000.0
2008-12-25 23:30:00,84.021,84.089,83.648,83.789,1080600000.0
2008-12-26 00:00:00,83.765,83.957,83.61,83.675,660800000.0
2008-12-26 00:30:00,83.781,83.863,83.685,83.785,518200000.0
2008-12-26 01:00:00,83.665,83.925,83.665,83.74,275600000.0
2008-12-26 01:30:00,83.74,83.955,83.7,83.955,383000000.0
2008-12-26 02:00:00,83.95,84.215,83.89,84.21,2096600000.0
2008-12-26 02:30:00,84.21,84.32,84.065,84.24,3911000000.0
2008-12-26 03:00:00,84.235,84.235,83.995,84.11,2168200000.0
2008-12-26 03:30:00,84.105,84.16,84.0,84.125,1541600000.0
2008-12-26 04:00:00,84.1,84.1,83.86,83.89,566400000.0
2008-12-26 04:30:00,83.885,83.92,83.75,83.815,820800000.0
2008-12-26 05:00:00,83.82,84.06,83.8,83.995,528600000.0
2008-12-26 05:30:00,83.995,84.045,83.92,83.97,368800000.0
2008-12-26 06:00:00,83.975,84.035,83.855,83.905,377400000.0
2008-12-26 06:30:00,83.86,84.06,83.785,83.95,631700000.0
2008-12-26 07:00:00,83.945,84.075,83.91,84.05,460200000.0
2008-12-26 07:30:00,84.055,84.17,84.025,84.09,578800000.0
2008-12-26 08:00:00,84.095,84.14,83.975,84.065,561000000.0
2008-12-26 08:30:00,84.065,84.14,83.995,84.03,391800000.0
2008-12-26 09:00:00,84.03,84.19,84.03,84.175,371200000.0
2008-12-26 09:30:00,84.18,84.19,84.12,84.15,343200000.0
2008-12-26 10:00:00,84.15,84.17,83.98,84.11,491600000.0
2008-12-26 10:30:00,84.11,84.14,83.965,84.0,446800000.0
2008-12-26 11:00:00,83.995,84.065,83.955,83.995,442400000.0
2008-12-26 11:30:00,84.0,84.125,83.95,84.115,529800000.0
2008-12-26 12:00:00,84.105,84.135,84.024,84.07,499600000.0
2008-12-26 12:30:00,84.09,84.095,84.0,84.015,305000000.0
2008-12-26 13:00:00,84.01,84.115,84.0,84.09,537400000.0
2008-12-26 13:30:00,84.105,84.155,84.055,84.135,521600000.0
2008-12-26 14:00:00,84.125,84.26,84.081,84.19,374600000.0
2008-12-26 14:30:00,84.19,84.29,84.15,84.195,423200000.0
2008-12-26 15:00:00,84.2,84.285,84.145,84.21,711200000.0
2008-12-26 15:30:00,84.205,84.48,84.19,84.46,1364200000.0
2008-12-26 16:00:00,84.45,84.515,84.33,84.435,1412600000.0
2008-12-26 16:30:00,84.44,84.615,84.435,84.505,1075600000.0
2008-12-26 17:00:00,84.51,84.65,84.47,84.625,1204000000.0
2008-12-26 17:30:00,84.625,84.725,84.545,84.725,750800000.0
2008-12-26 18:00:00,84.72,84.76,84.69,84.7,809600000.0
2008-12-26 18:30:00,84.7,84.73,84.44,84.675,582200000.0
2008-12-26 19:00:00,84.68,84.845,84.68,84.73,715600000.0
2008-12-26 19:30:00,84.725,84.925,84.675,84.895,601200000.0
2008-12-26 20:00:00,84.89,84.89,84.766,84.82,471000000.0
2008-12-26 20:30:00,84.83,84.835,84.685,84.75,296000000.0
2008-12-26 21:00:00,84.75,84.83,84.715,84.805,577000000.0
2008-12-26 21:30:00,84.825,84.835,84.765,84.81,342400000.0
2008-12-26 22:00:00,84.795,84.875,84.64,84.86,647200000.0
2008-12-26 22:30:00,84.855,84.915,84.775,84.895,390600000.0
2008-12-26 23:00:00,84.91,84.945,84.73,84.805,777600000.0
2008-12-26 23:30:00,84.81,84.85,84.66,84.765,368200000.0
2008-12-29 00:00:00,84.898,84.92,84.826,84.895,402200000.0
2008-12-29 00:30:00,84.9,84.96,84.825,84.96,416800000.0
2008-12-29 01:00:00,84.96,85.01,84.91,85.005,927800000.0
2008-12-29 01:30:00,85.0,85.1,84.955,85.02,1140400000.0
2008-12-29 02:00:00,85.025,85.11,84.92,85.11,1515000000.0
2008-12-29 02:30:00,85.095,85.26,85.025,85.245,2825800000.0
2008-12-29 03:00:00,85.245,85.585,85.21,85.425,3220200000.0
2008-12-29 03:30:00,85.43,85.82,85.415,85.76,2092200000.0
2008-12-29 04:00:00,85.76,85.86,85.675,85.705,2438200000.0
2008-12-29 04:30:00,85.71,85.715,85.47,85.48,1289400000.0
2008-12-29 05:00:00,85.48,85.51,85.355,85.465,1161800000.0
2008-12-29 05:30:00,85.47,85.66,85.46,85.61,793200000.0
2008-12-29 06:00:00,85.605,85.62,85.44,85.51,6467999997.0
2008-12-29 06:30:00,85.51,85.56,85.355,85.42,2419800001.0
2008-12-29 07:00:00,85.425,85.5,85.38,85.485,1351199999.0
2008-12-29 07:30:00,85.48,85.515,85.375,85.48,1688000000.0
2008-12-29 08:00:00,85.48,85.615,85.35,85.56,4775600014.0
2008-12-29 08:30:00,85.56,85.595,85.45,85.555,3990199987.0
2008-12-29 09:00:00,85.545,85.685,85.51,85.64,2714800000.0
2008-12-29 09:30:00,85.64,85.945,85.59,85.935,2017800000.0
2008-12-29 10:00:00,85.93,85.955,85.525,85.705,2616400000.0
2008-12-29 10:30:00,85.7,85.965,85.685,85.935,1940600000.0
2008-12-29 11:00:00,85.935,85.96,85.795,85.855,1746000000.0
2008-12-29 11:30:00,85.855,85.965,85.81,85.92,2310000000.0
2008-12-29 12:00:00,85.925,86.06,85.865,86.005,2120100000.0
2008-12-29 12:30:00,86.015,86.635,85.985,86.325,2953400000.0
2008-12-29 13:00:00,86.335,86.365,85.96,86.235,4181100000.0
2008-12-29 13:30:00,86.23,86.29,86.11,86.265,2442800000.0
2008-12-29 14:00:00,86.25,86.39,86.05,86.07,2927400000.0
2008-12-29 14:30:00,86.09,86.445,86.015,86.315,3669000000.0
2008-12-29 15:00:00,86.31,86.55,86.24,86.395,3870000000.0
2008-12-29 15:30:00,86.395,86.55,86.275,86.35,4386800000.0
2008-12-29 16:00:00,86.35,86.545,86.22,86.505,2534800000.0
2008-12-29 16:30:00,86.505,86.505,86.28,86.435,3454000000.0
2008-12-29 17:00:00,86.44,86.465,86.205,86.31,3898200000.0
2008-12-29 17:30:00,86.315,86.595,86.3,86.51,3334800000.0
2008-12-29 18:00:00,86.51,87.035,86.5,86.715,3597300000.0
2008-12-29 18:30:00,86.715,86.72,86.465,86.58,4145400000.0
2008-12-29 19:00:00,86.59,86.625,86.335,86.37,2361600000.0
2008-12-29 19:30:00,86.37,86.42,86.19,86.19,1747400000.0
2008-12-29 20:00:00,86.19,86.19,85.995,86.04,2209400000.0
2008-12-29 20:30:00,86.045,86.05,85.295,85.5,2411800000.0
2008-12-29 21:00:00,85.5,85.755,85.305,85.75,2222200000.0
2008-12-29 21:30:00,85.755,85.875,85.595,85.82,2266800000.0
2008-12-29 22:00:00,85.83,85.905,85.6,85.605,1198800000.0
2008-12-29 22:30:00,85.61,85.69,85.27,85.41,1744000000.0
2008-12-29 23:00:00,85.41,85.64,85.35,85.525,997200000.0
2008-12-29 23:30:00,85.525,85.595,85.28,85.345,974600000.0
2008-12-30 00:00:00,85.36,85.515,85.28,85.445,370200000.0
2008-12-30 00:30:00,85.445,85.515,85.238,85.495,507200000.0
2008-12-30 01:00:00,85.48,85.85,85.43,85.75,923100000.0
2008-12-30 01:30:00,85.73,85.77,85.62,85.67,1055400000.0
2008-12-30 02:00:00,85.665,85.845,85.655,85.78,1146000000.0
2008-12-30 02:30:00,85.785,86.155,85.76,85.95,2167000000.0
2008-12-30 03:00:00,85.95,86.265,85.9,86.17,2335800000.0
2008-12-30 03:30:00,86.17,86.21,86.0,86.03,1246800000.0
2008-12-30 04:00:00,86.025,86.11,85.69,85.82,1955800000.0
2008-12-30 04:30:00,85.825,85.86,85.655,85.74,1078200000.0
2008-12-30 05:00:00,85.745,85.805,85.71,85.74,750000000.0
2008-12-30 05:30:00,85.76,85.82,85.65,85.75,1364200000.0
2008-12-30 06:00:00,85.74,85.79,85.655,85.77,1113000000.0
2008-12-30 06:30:00,85.77,85.785,85.605,85.63,830000000.0
2008-12-30 07:00:00,85.67,85.71,85.595,85.695,623200000.0
2008-12-30 07:30:00,85.695,85.705,85.57,85.6,956400000.0
2008-12-30 08:00:00,85.595,85.695,85.45,85.535,1311400000.0
2008-12-30 08:30:00,85.54,85.755,85.425,85.54,1553600000.0
2008-12-30 09:00:00,85.55,85.82,85.395,85.55,1966600000.0
2008-12-30 09:30:00,85.545,85.8,85.495,85.53,2506000000.0
2008-12-30 10:00:00,85.53,85.62,85.31,85.335,1916600000.0
2008-12-30 10:30:00,85.31,85.56,85.295,85.445,2815200000.0
2008-12-30 11:00:00,85.445,85.675,85.435,85.55,2925600000.0
2008-12-30 11:30:00,85.535,85.75,85.465,85.58,2578000000.0
2008-12-30 12:00:00,85.585,85.795,85.515,85.78,2112200000.0
2008-12-30 12:30:00,85.785,85.88,85.605,85.69,2287400000.0
2008-12-30 13:00:00,85.69,85.69,85.355,85.4,2244400000.0
2008-12-30 13:30:00,85.395,85.56,85.38,85.475,2120200000.0
2008-12-30 14:00:00,85.47,85.52,85.225,85.295,2291600000.0
2008-12-30 14:30:00,85.295,85.365,84.85,84.89,1970400000.0
2008-12-30 15:00:00,84.89,85.345,84.83,85.315,2989900000.0
2008-12-30 15:30:00,85.31,85.515,85.09,85.27,2647000000.0
2008-12-30 16:00:00,85.28,85.45,85.24,85.28,2365000000.0
2008-12-30 16:30:00,85.28,85.34,85.04,85.06,2319200000.0
2008-12-30 17:00:00,85.06,85.395,85.04,85.355,2458800000.0
2008-12-30 17:30:00,85.355,85.87,85.345,85.67,2826400000.0
2008-12-30 18:00:00,85.67,85.74,85.415,85.55,3102400003.0
2008-12-30 18:30:00,85.555,85.755,85.475,85.515,2410400000.0
2008-12-30 19:00:00,85.51,85.75,85.48,85.505,1304200000.0
2008-12-30 19:30:00,85.51,85.62,85.45,85.48,1183800000.0
2008-12-30 20:00:00,85.475,85.495,85.415,85.44,769600000.0
2008-12-30 20:30:00,85.435,85.485,85.37,85.435,690400000.0
2008-12-30 21:00:00,85.425,85.51,85.39,85.39,866600000.0
2008-12-30 21:30:00,85.4,85.435,85.275,85.33,1043400000.0
2008-12-30 22:00:00,85.335,85.395,85.245,85.33,1132900000.0
2008-12-30 22:30:00,85.325,85.36,85.28,85.305,1475400000.0
2008-12-30 23:00:00,85.31,85.38,85.27,85.31,406600000.0
2008-12-30 23:30:00,85.29,85.325,85.065,85.185,641000000.0
2008-12-31 00:00:00,85.155,85.435,85.115,85.415,295000000.0
2008-12-31 00:30:00,85.41,85.44,85.27,85.395,544500000.0
2008-12-31 01:00:00,85.395,85.47,85.343,85.375,711600000.0
2008-12-31 01:30:00,85.375,85.54,85.32,85.435,1156300000.0
2008-12-31 02:00:00,85.445,85.555,85.4,85.46,855000000.0
2008-12-31 02:30:00,85.46,85.464,85.415,85.445,282000000.0
2008-12-31 03:00:00,85.445,85.515,85.34,85.475,624800000.0
2008-12-31 03:30:00,85.48,85.545,85.35,85.515,668000000.0
2008-12-31 04:00:00,85.515,85.555,85.325,85.355,731200000.0
2008-12-31 04:30:00,85.34,85.37,85.19,85.28,1193300000.0
2008-12-31 05:00:00,85.265,85.295,85.19,85.22,762000000.0
2008-12-31 05:30:00,85.23,85.39,85.185,85.275,694200000.0
2008-12-31 06:00:00,85.285,85.495,85.17,85.4,518400000.0
2008-12-31 06:30:00,85.359,85.44,85.323,85.355,513600000.0
2008-12-31 07:00:00,85.355,85.38,85.235,85.285,349600000.0
2008-12-31 07:30:00,85.285,85.37,85.255,85.345,555800000.0
2008-12-31 08:00:00,85.35,85.355,85.155,85.203,315200000.0
2008-12-31 08:30:00,85.202,85.4,85.168,85.34,1078500000.0
2008-12-31 09:00:00,85.34,85.42,85.18,85.3,1083200000.0
2008-12-31 09:30:00,85.315,85.415,85.245,85.415,1591400000.0
2008-12-31 10:00:00,85.41,85.595,85.345,85.545,2625900000.0
2008-12-31 10:30:00,85.55,85.625,85.425,85.54,1228200000.0
2008-12-31 11:00:00,85.545,85.555,85.2,85.425,1894000000.0
2008-12-31 11:30:00,85.41,85.46,85.29,85.35,2421400000.0
2008-12-31 12:00:00,85.345,85.38,85.075,85.1,1789000000.0
2008-12-31 12:30:00,85.1,85.195,84.98,85.01,1688800000.0
2008-12-31 13:00:00,85.01,85.16,84.995,85.145,2061000000.0
2008-12-31 13:30:00,85.16,85.31,84.92,85.01,2984600000.0
2008-12-31 14:00:00,85.01,85.095,84.84,84.875,2938200000.0
2008-12-31 14:30:00,84.88,84.915,84.665,84.78,2278400000.0
2008-12-31 15:00:00,84.79,84.94,84.23,84.345,3249700000.0
2008-12-31 15:30:00,84.34,84.74,84.34,84.62,2031600000.0
2008-12-31 16:00:00,84.635,85.055,84.56,84.895,2204800000.0
2008-12-31 16:30:00,84.895,85.255,84.8,85.175,1993400000.0
2008-12-31 17:00:00,85.185,85.275,84.915,85.185,2090900000.0
2008-12-31 17:30:00,85.185,85.315,85.02,85.08,2532000000.0
2008-12-31 18:00:00,85.09,85.455,85.075,85.185,2579200000.0
2008-12-31 18:30:00,85.18,85.3,84.945,85.03,1483000000.0
2008-12-31 19:00:00,85.04,85.095,84.79,84.83,1116200000.0
2008-12-31 19:30:00,84.825,84.995,84.715,84.9,1549000000.0
2008-12-31 20:00:00,84.895,84.985,84.764,84.85,849800000.0
2008-12-31 20:30:00,84.855,84.98,84.755,84.79,1329200000.0
2008-12-31 21:00:00,84.79,84.975,84.705,84.83,1546200000.0
2008-12-31 21:30:00,84.83,84.88,84.7,84.83,1180600000.0
2008-12-31 22:00:00,84.769,84.941,84.629,84.928,940800000.0
2008-12-31 22:30:00,84.907,85.131,84.845,84.935,1023800000.0
2008-12-31 23:00:00,84.919,85.073,84.707,84.897,1267600000.0
2008-12-31 23:30:00,84.86,84.974,84.61,84.672,2236200000.0
2009-01-01 00:00:00,84.694,84.915,84.687,84.815,1231900000.0
2009-01-01 00:30:00,84.787,84.867,84.646,84.805,2344900000.0
2009-01-01 01:00:00,84.805,84.853,84.744,84.822,1981300000.0
2009-01-01 01:30:00,84.82,84.877,84.775,84.806,1246000000.0
2009-01-01 02:00:00,84.808,85.058,84.743,84.815,898000000.0
2009-01-01 02:30:00,84.839,85.06,84.827,85.02,779000000.0
2009-01-01 03:00:00,85.0,85.03,84.957,84.962,445100000.0
2009-01-01 03:30:00,85.002,85.034,84.843,84.98,393200000.0
2009-01-01 04:00:00,84.998,85.015,84.818,84.956,695200000.0
2009-01-01 04:30:00,84.987,85.007,84.958,84.998,422200000.0
2009-01-01 05:00:00,84.987,85.016,84.968,85.008,1620200000.0
2009-01-01 05:30:00,85.0,85.021,84.963,85.002,1089200000.0
2009-01-01 06:00:00,84.98,85.017,84.773,84.993,890400000.0
2009-01-01 06:30:00,84.785,85.018,84.785,84.998,889800000.0
2009-01-01 07:00:00,85.002,85.019,84.772,85.0,679400000.0
2009-01-01 07:30:00,84.794,85.02,84.775,85.0,811400000.0
2009-01-01 08:00:00,85.002,85.026,84.818,84.818,1229000000.0
2009-01-01 08:30:00,84.99,85.142,84.965,85.0,1373600000.0
2009-01-01 09:00:00,85.15,85.165,84.976,85.0,2222600002.0
2009-01-01 09:30:00,85.02,85.022,84.982,85.0,3006600001.0
2009-01-01 10:00:00,84.999,85.138,84.803,85.11,2625400001.0
2009-01-01 10:30:00,84.795,85.282,84.792,85.234,2540200000.0
2009-01-01 11:00:00,85.045,85.356,85.03,85.278,2360000000.0
2009-01-01 11:30:00,85.31,85.71,85.292,85.363,2385400000.0
2009-01-01 12:00:00,85.33,85.365,85.042,85.302,2572800000.0
2009-01-01 12:30:00,85.052,85.286,85.04,85.246,2991500000.0
2009-01-01 13:00:00,85.243,85.287,85.237,85.263,1942200000.0
2009-01-01 13:30:00,85.263,85.296,85.233,85.263,2408800000.0
2009-01-01 14:00:00,85.262,85.282,85.231,85.253,2090600000.0
2009-01-01 14:30:00,85.252,85.301,85.237,85.241,2026200000.0
2009-01-01 15:00:00,85.245,85.285,85.221,85.261,2200600000.0
2009-01-01 15:30:00,85.262,85.28,85.238,85.26,1947800000.0
2009-01-01 16:00:00,85.253,85.284,85.238,85.258,2354000000.0
2009-01-01 16:30:00,85.26,85.287,85.229,85.248,2717000000.0
2009-01-01 17:00:00,85.245,85.282,85.227,85.227,2696200000.0
2009-01-01 17:30:00,85.257,85.276,85.23,85.263,2163600000.0
2009-01-01 18:00:00,85.262,85.281,85.221,85.248,2460400000.0
2009-01-01 18:30:00,85.245,85.29,85.214,85.277,1957000000.0
2009-01-01 19:00:00,85.283,85.339,85.223,85.293,1581000000.0
2009-01-01 19:30:00,85.305,85.353,84.925,85.223,1604200000.0
2009-01-01 20:00:00,84.94,85.237,84.739,84.875,1084400000.0
2009-01-01 20:30:00,85.04,85.06,84.76,84.995,689600000.0
2009-01-01 21:00:00,84.778,85.032,84.768,84.932,886600000.0
2009-01-01 21:30:00,84.987,85.014,84.905,84.927,885600000.0
2009-01-01 22:00:00,84.953,85.11,84.9,85.07,839400000.0
2009-01-01 22:30:00,85.025,85.028,84.813,84.951,968800000.0
2009-01-01 23:00:00,84.951,85.057,84.894,84.968,1224000000.0
2009-01-01 23:30:00,85.028,85.443,84.801,85.412,2143800000.0
2009-01-02 00:00:00,85.409,85.5,85.24,85.435,533800000.0
2009-01-02 00:30:00,85.425,85.43,85.25,85.265,365200000.0
2009-01-02 01:00:00,85.275,85.275,84.95,85.04,719900000.0
2009-01-02 01:30:00,85.035,85.17,84.99,85.115,408400000.0
2009-01-02 02:00:00,85.042,85.365,85.026,85.285,2080100000.0
2009-01-02 02:30:00,85.285,85.43,85.087,85.335,3935000000.0
2009-01-02 03:00:00,85.335,85.335,85.17,85.195,2507800000.0
2009-01-02 03:30:00,85.195,85.21,84.968,85.095,1327000000.0
2009-01-02 04:00:00,85.105,85.24,85.0,85.09,494400000.0
2009-01-02 04:30:00,85.08,85.08,84.855,85.02,433400000.0
2009-01-02 05:00:00,85.015,85.05,84.615,84.76,824600000.0
2009-01-02 05:30:00,84.76,84.955,84.72,84.91,779300000.0
2009-01-02 06:00:00,84.905,84.98,84.85,84.98,1002800000.0
2009-01-02 06:30:00,84.98,84.98,84.715,84.735,562600000.0
2009-01-02 07:00:00,84.705,84.805,84.625,84.645,639400000.0
2009-01-02 07:30:00,84.64,84.81,84.54,84.81,812000000.0
2009-01-02 08:00:00,84.81,84.925,84.765,84.83,739000000.0
2009-01-02 08:30:00,84.84,84.92,84.695,84.745,682000000.0
2009-01-02 09:00:00,84.745,85.115,84.74,85.11,1141200000.0
2009-01-02 09:30:00,85.095,85.385,85.015,85.34,1743300000.0
2009-01-02 10:00:00,85.345,85.515,85.29,85.42,2774600000.0
2009-01-02 10:30:00,85.38,85.875,85.365,85.855,2757000000.0
2009-01-02 11:00:00,85.86,85.865,85.56,85.58,2219400000.0
2009-01-02 11:30:00,85.575,85.655,85.48,85.525,2478400000.0
2009-01-02 12:00:00,85.52,85.61,85.47,85.565,1822600000.0
2009-01-02 12:30:00,85.56,85.755,85.52,85.66,1797200000.0
2009-01-02 13:00:00,85.66,85.81,85.58,85.59,2837400000.0
2009-01-02 13:30:00,85.595,85.73,85.575,85.7,2261600000.0
2009-01-02 14:00:00,85.7,85.71,85.57,85.575,2538000000.0
2009-01-02 14:30:00,85.575,85.605,85.215,85.25,3624000000.0
2009-01-02 15:00:00,85.25,85.31,85.065,85.185,3557800000.0
2009-01-02 15:30:00,85.185,85.335,84.94,84.97,3291000000.0
2009-01-02 16:00:00,84.97,85.175,84.895,85.065,2204300000.0
2009-01-02 16:30:00,85.07,85.16,84.885,84.905,2708400000.0
2009-01-02 17:00:00,84.915,85.19,84.775,85.165,4015200000.0
2009-01-02 17:30:00,85.16,85.19,84.915,84.93,3898700000.0
2009-01-02 18:00:00,84.92,85.105,84.85,85.04,2702000000.0
2009-01-02 18:30:00,85.045,85.35,85.045,85.26,2065700000.0
2009-01-02 19:00:00,85.26,85.44,85.145,85.27,2003600000.0
2009-01-02 19:30:00,85.265,85.33,85.115,85.115,1312000000.0
2009-01-02 20:00:00,85.14,85.255,84.94,85.23,1528000000.0
2009-01-02 20:30:00,85.225,85.405,85.085,85.205,2209600000.0
2009-01-02 21:00:00,85.205,85.525,85.1,85.44,1526400000.0
2009-01-02 21:30:00,85.445,85.555,85.35,85.415,1277400000.0
2009-01-02 22:00:00,85.415,85.43,85.055,85.13,1496200000.0
2009-01-02 22:30:00,85.135,85.2,85.055,85.19,834000000.0
2009-01-02 23:00:00,85.185,85.2,85.085,85.085,835400000.0
2009-01-02 23:30:00,85.08,85.105,84.795,85.035,1010400000.0
2009-01-05 00:00:00,85.08,85.16,84.82,84.96,520000000.0
2009-01-05 00:30:00,84.96,85.225,84.96,85.15,982200000.0
2009-01-05 01:00:00,85.15,85.42,85.115,85.325,1127400000.0
2009-01-05 01:30:00,85.345,86.03,85.345,85.95,2034900000.0
2009-01-05 02:00:00,85.95,85.95,85.5,85.555,5174600000.0
2009-01-05 02:30:00,85.555,85.76,85.505,85.735,4171400000.0
2009-01-05 03:00:00,85.735,85.755,85.58,85.62,2196400000.0
2009-01-05 03:30:00,85.625,85.655,85.53,85.585,1515000000.0
2009-01-05 04:00:00,85.59,85.615,85.27,85.32,1984800000.0
2009-01-05 04:30:00,85.315,85.45,85.28,85.31,1707000000.0
2009-01-05 05:00:00,85.315,85.345,85.185,85.205,1330200000.0
2009-01-05 05:30:00,85.215,85.315,85.21,85.275,1123600000.0
2009-01-05 06:00:00,85.275,85.29,85.06,85.27,1224900000.0
2009-01-05 06:30:00,85.275,85.335,85.13,85.22,1082600000.0
2009-01-05 07:00:00,85.225,85.29,85.135,85.21,871400000.0
2009-01-05 07:30:00,85.195,85.31,85.185,85.28,1032000000.0
2009-01-05 08:00:00,85.27,85.4,85.205,85.3,1431500000.0
2009-01-05 08:30:00,85.31,85.425,85.23,85.42,1245900000.0
2009-01-05 09:00:00,85.44,85.56,85.29,85.495,2681700000.0
2009-01-05 09:30:00,85.495,85.605,85.4,85.555,3202200000.0
2009-01-05 10:00:00,85.56,85.705,84.435,84.82,4395800000.0
2009-01-05 10:30:00,84.84,85.0,84.16,84.29,5074400000.0
2009-01-05 11:00:00,84.29,84.53,84.25,84.515,4543800000.0
2009-01-05 11:30:00,84.51,84.815,84.355,84.37,4714400000.0
2009-01-05 12:00:00,84.375,84.715,84.35,84.685,4328500000.0
2009-01-05 12:30:00,84.685,84.69,84.48,84.555,3486200000.0
2009-01-05 13:00:00,84.55,84.675,84.475,84.58,3512400000.0
2009-01-05 13:30:00,84.58,84.665,84.355,84.53,3390800000.0
2009-01-05 14:00:00,84.515,84.565,84.17,84.25,4294400000.0
2009-01-05 14:30:00,84.25,84.3,84.095,84.245,4126300000.0
2009-01-05 15:00:00,84.245,84.305,84.065,84.3,3832000000.0
2009-01-05 15:30:00,84.29,84.38,84.035,84.095,4524800000.0
2009-01-05 16:00:00,84.095,84.31,84.035,84.175,4304400000.0
2009-01-05 16:30:00,84.175,84.46,84.14,84.315,4642100000.0
2009-01-05 17:00:00,84.3,84.4,84.105,84.38,4407600000.0
2009-01-05 17:30:00,84.375,84.5,84.285,84.425,3505000000.0
2009-01-05 18:00:00,84.44,84.56,84.145,84.185,4700200000.0
2009-01-05 18:30:00,84.185,84.285,83.98,84.115,4147200000.0
2009-01-05 19:00:00,84.115,84.43,84.11,84.33,3327800000.0
2009-01-05 19:30:00,84.34,84.42,84.18,84.25,2647600000.0
2009-01-05 20:00:00,84.245,84.35,84.085,84.115,2637400000.0
2009-01-05 20:30:00,84.115,84.24,84.03,84.215,2700800000.0
2009-01-05 21:00:00,84.22,84.34,84.075,84.13,3610500000.0
2009-01-05 21:30:00,84.125,84.175,84.03,84.035,2714600000.0
2009-01-05 22:00:00,84.035,84.115,83.97,84.005,2304200000.0
2009-01-05 22:30:00,84.01,84.065,83.945,84.02,1785100000.0
2009-01-05 23:00:00,84.02,84.19,84.02,84.045,2524600000.0
2009-01-05 23:30:00,84.05,84.23,84.01,84.23,2744200000.0
2009-01-06 00:00:00,84.21,84.252,83.905,83.955,664400000.0
2009-01-06 00:30:00,83.945,84.02,83.77,83.89,1237400000.0
2009-01-06 01:00:00,83.89,84.045,83.865,83.99,1262400000.0
2009-01-06 01:30:00,83.99,84.16,83.965,84.09,1470400000.0
2009-01-06 02:00:00,84.095,84.095,83.925,83.945,1644800000.0
2009-01-06 02:30:00,83.945,83.95,83.755,83.84,1669000000.0
2009-01-06 03:00:00,83.845,83.875,83.725,83.765,1637600000.0
2009-01-06 03:30:00,83.765,83.84,83.73,83.815,1219500000.0
2009-01-06 04:00:00,83.82,83.955,83.785,83.94,1402400000.0
2009-01-06 04:30:00,83.955,84.05,83.925,83.96,941200000.0
2009-01-06 05:00:00,83.96,83.975,83.885,83.905,1295000000.0
2009-01-06 05:30:00,83.905,83.97,83.862,83.955,1025600000.0
2009-01-06 06:00:00,83.95,84.02,83.63,83.73,2390800000.0
2009-01-06 06:30:00,83.73,83.735,83.525,83.725,2495000000.0
2009-01-06 07:00:00,83.73,83.73,83.36,83.525,2480600000.0
2009-01-06 07:30:00,83.52,83.57,83.405,83.485,1747000000.0
2009-01-06 08:00:00,83.48,83.7,83.455,83.64,2420800000.0
2009-01-06 08:30:00,83.64,83.775,83.495,83.745,2491600000.0
2009-01-06 09:00:00,83.74,83.785,83.575,83.735,2561800000.0
2009-01-06 09:30:00,83.73,83.87,83.51,83.76,4590200000.0
2009-01-06 10:00:00,83.76,83.86,83.51,83.715,4730200000.0
2009-01-06 10:30:00,83.715,83.83,83.545,83.65,3697800000.0
2009-01-06 11:00:00,83.655,83.915,83.655,83.805,3633400000.0
2009-01-06 11:30:00,83.82,84.035,83.74,83.875,3284400000.0
2009-01-06 12:00:00,83.875,83.89,83.62,83.835,4814600000.0
2009-01-06 12:30:00,83.835,84.005,83.74,83.94,3643400000.0
2009-01-06 13:00:00,83.94,83.975,83.71,83.935,3582400000.0
2009-01-06 13:30:00,83.935,83.955,83.69,83.715,3578600000.0
2009-01-06 14:00:00,83.715,83.825,83.58,83.595,2867800000.0
2009-01-06 14:30:00,83.59,83.765,83.465,83.685,3105600000.0
2009-01-06 15:00:00,83.685,83.83,83.62,83.77,3817300000.0
2009-01-06 15:30:00,83.775,83.995,83.75,83.91,3781800000.0
2009-01-06 16:00:00,83.91,84.17,83.87,84.03,3659200000.0
2009-01-06 16:30:00,84.02,84.095,83.795,84.085,3826000000.0
2009-01-06 17:00:00,84.09,84.18,83.825,83.955,4514200000.0
2009-01-06 17:30:00,83.945,84.13,83.835,83.875,3596200000.0
2009-01-06 18:00:00,83.89,83.995,83.745,83.89,3906400000.0
2009-01-06 18:30:00,83.895,84.1,83.895,84.0,3843400000.0
2009-01-06 19:00:00,84.0,84.12,83.96,83.96,3665600000.0
2009-01-06 19:30:00,83.96,84.11,83.93,84.065,2692200000.0
2009-01-06 20:00:00,84.07,84.085,83.7,83.945,3462200000.0
2009-01-06 20:30:00,83.945,84.03,83.8,83.975,2391000000.0
2009-01-06 21:00:00,83.97,84.155,83.925,83.975,4573400000.0
2009-01-06 21:30:00,83.975,84.19,83.9,84.1,3509600000.0
2009-01-06 22:00:00,84.1,84.175,83.86,83.955,3707800000.0
2009-01-06 22:30:00,83.935,84.245,83.84,84.215,3711800000.0
2009-01-06 23:00:00,84.215,84.215,83.94,83.99,2355700000.0
2009-01-06 23:30:00,83.985,84.08,83.98,84.045,1216600000.0
2009-01-07 00:00:00,84.04,84.06,83.735,83.82,1049600000.0
2009-01-07 00:30:00,83.82,83.83,83.44,83.68,2900999990.0
2009-01-07 01:00:00,83.69,83.725,83.56,83.61,1161600000.0
2009-01-07 01:30:00,83.615,83.745,83.48,83.63,1941200000.0
2009-01-07 02:00:00,83.63,83.955,83.59,83.945,1601800000.0
2009-01-07 02:30:00,83.94,84.195,83.865,83.975,2553600000.0
2009-01-07 03:00:00,83.985,84.11,83.85,84.015,2510200000.0
2009-01-07 03:30:00,84.0,84.185,83.955,84.145,1076200000.0
2009-01-07 04:00:00,84.145,84.26,84.085,84.135,1290000000.0
2009-01-07 04:30:00,84.135,84.14,83.905,84.015,1893200000.0
2009-01-07 05:00:00,84.035,84.17,83.96,84.14,1382000000.0
2009-01-07 05:30:00,84.13,84.31,84.045,84.185,1515600000.0
2009-01-07 06:00:00,84.19,84.23,84.145,84.158,1163000000.0
2009-01-07 06:30:00,84.195,84.2,84.08,84.08,918800000.0
2009-01-07 07:00:00,84.08,84.135,83.95,84.12,1320400000.0
2009-01-07 07:30:00,84.12,84.255,84.09,84.16,1471800000.0
2009-01-07 08:00:00,84.165,84.17,84.025,84.025,1228800000.0
2009-01-07 08:30:00,84.025,84.175,83.905,83.935,2441500000.0
2009-01-07 09:00:00,83.94,84.165,83.87,84.115,3259600000.0
2009-01-07 09:30:00,84.115,84.545,84.11,84.37,4752200000.0
2009-01-07 10:00:00,84.37,84.44,84.235,84.435,3609800000.0
2009-01-07 10:30:00,84.43,84.765,84.255,84.27,3785700000.0
2009-01-07 11:00:00,84.275,84.425,84.185,84.3,3608300000.0
2009-01-07 11:30:00,84.3,84.59,84.27,84.48,3729900000.0
2009-01-07 12:00:00,84.48,84.59,84.385,84.565,3252000000.0
2009-01-07 12:30:00,84.565,84.605,84.295,84.58,2574600000.0
2009-01-07 13:00:00,84.58,84.78,84.48,84.71,2408000000.0
2009-01-07 13:30:00,84.715,84.845,84.64,84.675,2833200000.0
2009-01-07 14:00:00,84.675,84.715,84.545,84.65,2018400000.0
2009-01-07 14:30:00,84.645,84.645,84.38,84.44,1993400000.0
2009-01-07 15:00:00,84.43,84.82,84.11,84.775,3333600000.0
2009-01-07 15:30:00,84.775,85.255,84.67,85.085,4943500000.0
2009-01-07 16:00:00,85.085,85.085,84.805,84.86,4208000000.0
2009-01-07 16:30:00,84.86,84.985,84.69,84.72,3519900000.0
2009-01-07 17:00:00,84.71,84.81,84.535,84.58,3544400000.0
2009-01-07 17:30:00,84.575,84.575,84.18,84.445,3775400000.0
2009-01-07 18:00:00,84.46,84.54,84.25,84.515,4503400000.0
2009-01-07 18:30:00,84.515,84.725,84.36,84.69,4030000000.0
2009-01-07 19:00:00,84.685,84.78,84.515,84.585,3199800000.0
2009-01-07 19:30:00,84.58,84.635,84.43,84.49,1843000000.0
2009-01-07 20:00:00,84.485,84.56,84.34,84.46,2214600000.0
2009-01-07 20:30:00,84.455,84.515,84.17,84.17,3108900000.0
2009-01-07 21:00:00,84.17,84.195,83.99,84.065,3322000000.0
2009-01-07 21:30:00,84.06,84.24,84.025,84.075,2889600000.0
2009-01-07 22:00:00,84.075,84.08,83.635,83.875,3620799987.0
2009-01-07 22:30:00,83.885,84.145,83.825,84.14,2221400000.0
2009-01-07 23:00:00,84.165,84.165,83.95,84.09,1908800000.0
2009-01-07 23:30:00,84.09,84.23,83.995,84.095,1162600000.0
2009-01-08 00:00:00,84.095,84.17,84.045,84.075,426400000.0
2009-01-08 00:30:00,84.075,84.105,84.0,84.045,446400000.0
2009-01-08 01:00:00,84.06,84.15,84.04,84.06,833800000.0
2009-01-08 01:30:00,84.045,84.08,83.9,83.965,1145800000.0
2009-01-08 02:00:00,83.965,84.045,83.855,83.945,1350200000.0
2009-01-08 02:30:00,83.945,83.95,83.715,83.81,1984200000.0
2009-01-08 03:00:00,83.815,84.0,83.785,83.95,903800000.0
2009-01-08 03:30:00,83.945,84.14,83.93,83.975,1141600000.0
2009-01-08 04:00:00,83.98,83.995,83.805,83.825,1972600000.0
2009-01-08 04:30:00,83.825,83.93,83.78,83.895,1431000000.0
2009-01-08 05:00:00,83.895,83.915,83.815,83.91,1308400000.0
2009-01-08 05:30:00,83.905,83.935,83.81,83.895,1533000000.0
2009-01-08 06:00:00,83.89,83.99,83.83,83.87,1955400000.0
2009-01-08 06:30:00,83.875,84.0,83.81,83.985,1674000000.0
2009-01-08 07:00:00,83.98,84.015,83.9,83.95,1337200000.0
2009-01-08 07:30:00,83.95,83.975,83.84,83.84,1595600000.0
2009-01-08 08:00:00,83.855,83.925,83.715,83.87,2687000000.0
2009-01-08 08:30:00,83.87,83.95,83.67,83.78,2924600000.0
2009-01-08 09:00:00,83.785,83.855,83.685,83.82,3600600000.0
2009-01-08 09:30:00,83.82,83.825,82.925,83.17,3767700000.0
2009-01-08 10:00:00,83.185,83.29,82.985,83.16,3914000000.0
2009-01-08 10:30:00,83.165,83.25,83.06,83.15,3758200000.0
2009-01-08 11:00:00,83.135,83.39,83.12,83.35,3575400000.0
2009-01-08 11:30:00,83.35,83.635,83.29,83.495,3540800000.0
2009-01-08 12:00:00,83.495,83.57,83.15,83.205,3425400000.0
2009-01-08 12:30:00,83.205,83.295,83.13,83.215,3108000000.0
2009-01-08 13:00:00,83.215,83.285,83.08,83.185,2457800000.0
2009-01-08 13:30:00,83.19,83.28,83.085,83.105,2817600000.0
2009-01-08 14:00:00,83.115,83.27,83.07,83.2,3477400000.0
2009-01-08 14:30:00,83.195,83.28,82.975,83.065,4293700000.0
2009-01-08 15:00:00,83.065,83.28,82.915,82.95,3853700000.0
2009-01-08 15:30:00,82.945,83.485,82.945,83.365,4500600000.0
2009-01-08 16:00:00,83.365,83.645,83.315,83.62,4549600000.0
2009-01-08 16:30:00,83.625,83.715,83.51,83.595,4598400000.0
2009-01-08 17:00:00,83.59,83.59,83.3,83.435,4437800000.0
2009-01-08 17:30:00,83.435,83.665,83.41,83.525,3778800000.0
2009-01-08 18:00:00,83.515,83.63,83.28,83.315,3176600000.0
2009-01-08 18:30:00,83.325,83.475,83.22,83.43,3216600000.0
2009-01-08 19:00:00,83.425,83.445,83.23,83.42,1929400000.0
2009-01-08 19:30:00,83.42,83.505,83.275,83.33,1833400000.0
2009-01-08 20:00:00,83.33,83.34,83.175,83.21,2170400000.0
2009-01-08 20:30:00,83.2,83.39,83.195,83.365,3569000000.0
2009-01-08 21:00:00,83.36,83.51,83.3,83.465,2691000000.0
2009-01-08 21:30:00,83.465,83.58,83.415,83.52,2939700000.0
2009-01-08 22:00:00,83.525,83.605,83.27,83.305,2824300000.0
2009-01-08 22:30:00,83.31,83.535,83.24,83.53,2531800000.0
2009-01-08 23:00:00,83.515,83.515,83.255,83.305,1385700000.0
2009-01-08 23:30:00,83.3,83.475,83.245,83.43,893600000.0
2009-01-09 00:00:00,83.43,83.45,83.235,83.33,231600000.0
2009-01-09 00:30:00,83.35,83.405,83.245,83.385,381000000.0
2009-01-09 01:00:00,83.35,83.53,83.343,83.41,593700000.0
2009-01-09 01:30:00,83.41,83.51,83.36,83.47,1367000000.0
2009-01-09 02:00:00,83.47,83.54,83.39,83.415,5666800000.0
2009-01-09 02:30:00,83.415,83.44,83.16,83.185,4132200000.0
2009-01-09 03:00:00,83.19,83.23,83.065,83.155,5355200000.0
2009-01-09 03:30:00,83.155,83.28,83.135,83.2,2725800000.0
2009-01-09 04:00:00,83.215,83.385,83.165,83.355,958400000.0
2009-01-09 04:30:00,83.36,83.385,83.245,83.285,693200000.0
2009-01-09 05:00:00,83.285,83.3,83.155,83.205,1126600000.0
2009-01-09 05:30:00,83.205,83.295,83.155,83.25,1080000000.0
2009-01-09 06:00:00,83.25,83.325,83.17,83.23,883200000.0
2009-01-09 06:30:00,83.23,83.24,83.19,83.215,610800000.0
2009-01-09 07:00:00,83.21,83.345,83.175,83.27,931400000.0
2009-01-09 07:30:00,83.27,83.32,83.105,83.165,1532600000.0
2009-01-09 08:00:00,83.17,83.22,83.115,83.205,1260000000.0
2009-01-09 08:30:00,83.21,83.24,83.11,83.2,1333000000.0
2009-01-09 09:00:00,83.2,83.5,83.2,83.38,2568200000.0
2009-01-09 09:30:00,83.385,83.465,83.235,83.305,2644000000.0
2009-01-09 10:00:00,83.305,83.385,83.24,83.31,2659200000.0
2009-01-09 10:30:00,83.31,83.41,83.225,83.345,2565600000.0
2009-01-09 11:00:00,83.335,83.395,83.115,83.3,3271600000.0
2009-01-09 11:30:00,83.3,83.3,82.92,83.085,3119400000.0
2009-01-09 12:00:00,83.085,83.275,83.04,83.085,2987000000.0
2009-01-09 12:30:00,83.08,83.2,83.06,83.1,2443400000.0
2009-01-09 13:00:00,83.095,83.22,83.015,83.16,2355000000.0
2009-01-09 13:30:00,83.165,83.225,83.055,83.16,2785400000.0
2009-01-09 14:00:00,83.15,83.19,82.97,82.98,2611000000.0
2009-01-09 14:30:00,82.985,83.045,82.885,82.945,2406200000.0
2009-01-09 15:00:00,82.945,83.035,82.81,82.9,2644400000.0
2009-01-09 15:30:00,82.9,83.395,82.72,82.82,3624000000.0
2009-01-09 16:00:00,82.83,82.84,82.025,82.115,3892600000.0
2009-01-09 16:30:00,82.125,82.145,81.725,81.905,4267800000.0
2009-01-09 17:00:00,81.905,81.96,81.475,81.5,3579400000.0
2009-01-09 17:30:00,81.49,81.49,81.095,81.375,3677400000.0
2009-01-09 18:00:00,81.37,81.55,81.255,81.33,3174000000.0
2009-01-09 18:30:00,81.345,81.465,81.165,81.32,3107400000.0
2009-01-09 19:00:00,81.32,81.43,81.13,81.13,2181800000.0
2009-01-09 19:30:00,81.13,81.255,81.055,81.095,3020800000.0
2009-01-09 20:00:00,81.085,81.21,80.96,81.06,1777400000.0
2009-01-09 20:30:00,81.06,81.11,80.945,81.0,3071800000.0
2009-01-09 21:00:00,81.0,81.155,80.84,80.955,2855200000.0
2009-01-09 21:30:00,80.95,81.175,80.94,81.12,3184800000.0
2009-01-09 22:00:00,81.105,81.17,80.935,81.035,1136600000.0
2009-01-09 22:30:00,81.035,81.13,80.925,80.97,1343300000.0
2009-01-09 23:00:00,80.975,81.13,80.975,81.06,1317600000.0
2009-01-09 23:30:00,81.065,81.19,81.02,81.175,706400000.0
2009-01-12 00:00:00,80.955,81.0,80.815,80.88,834800000.0
2009-01-12 00:30:00,80.875,81.01,80.84,80.97,921800000.0
2009-01-12 01:00:00,80.98,81.05,80.79,80.85,1477400000.0
2009-01-12 01:30:00,80.85,81.025,80.795,80.84,1545400000.0
2009-01-12 02:00:00,80.835,80.99,80.655,80.655,1431200000.0
2009-01-12 02:30:00,80.67,80.785,80.555,80.77,1281800000.0
2009-01-12 03:00:00,80.775,80.785,80.605,80.77,1171200000.0
2009-01-12 03:30:00,80.785,80.84,80.65,80.72,1248200000.0
2009-01-12 04:00:00,80.735,80.845,80.73,80.79,663200000.0
2009-01-12 04:30:00,80.785,80.79,80.656,80.69,424000000.0
2009-01-12 05:00:00,80.69,80.69,80.579,80.6,713000000.0
2009-01-12 05:30:00,80.6,80.63,80.48,80.545,1595600000.0
2009-01-12 06:00:00,80.545,80.57,80.485,80.515,958800000.0
2009-01-12 06:30:00,80.51,80.64,80.5,80.595,981200000.0
2009-01-12 07:00:00,80.59,80.72,80.525,80.69,1244800000.0
2009-01-12 07:30:00,80.7,80.76,80.655,80.715,1330600000.0
2009-01-12 08:00:00,80.71,80.76,80.565,80.62,1387600000.0
2009-01-12 08:30:00,80.62,80.735,80.59,80.685,1110700000.0
2009-01-12 09:00:00,80.68,80.83,80.645,80.665,2440800000.0
2009-01-12 09:30:00,80.67,80.755,80.47,80.66,3775000000.0
2009-01-12 10:00:00,80.665,80.775,80.355,80.41,3941300000.0
2009-01-12 10:30:00,80.41,80.47,80.25,80.375,3269200000.0
2009-01-12 11:00:00,80.37,80.455,80.17,80.415,3484800000.0
2009-01-12 11:30:00,80.415,80.47,80.255,80.385,2715800000.0
2009-01-12 12:00:00,80.385,80.49,80.29,80.405,2664800000.0
2009-01-12 12:30:00,80.41,80.465,80.325,80.375,3085600000.0
2009-01-12 13:00:00,80.38,80.46,80.175,80.265,2586600000.0
2009-01-12 13:30:00,80.265,80.41,80.145,80.41,3361600000.0
2009-01-12 14:00:00,80.415,80.47,80.34,80.365,3354000000.0
2009-01-12 14:30:00,80.365,80.56,80.335,80.45,3648900000.0
2009-01-12 15:00:00,80.45,80.465,80.2,80.32,3696100000.0
2009-01-12 15:30:00,80.32,80.445,80.15,80.29,4274500000.0
2009-01-12 16:00:00,80.285,80.355,80.1,80.23,4138100000.0
2009-01-12 16:30:00,80.225,80.365,80.065,80.25,4568800000.0
2009-01-12 17:00:00,80.26,80.27,79.695,79.845,5712300000.0
2009-01-12 17:30:00,79.845,80.09,79.71,79.955,4240000000.0
2009-01-12 18:00:00,79.95,80.1,79.835,79.89,4683900000.0
2009-01-12 18:30:00,79.89,79.95,79.78,79.825,3712500000.0
2009-01-12 19:00:00,79.825,80.115,79.81,79.905,3013400000.0
2009-01-12 19:30:00,79.91,80.295,79.905,80.23,2703600000.0
2009-01-12 20:00:00,80.22,80.31,80.105,80.19,2873000000.0
2009-01-12 20:30:00,80.19,80.28,80.105,80.165,3072400000.0
2009-01-12 21:00:00,80.175,80.195,79.895,79.995,2969700000.0
2009-01-12 21:30:00,79.995,80.08,79.9,80.01,2809400000.0
2009-01-12 22:00:00,80.005,80.045,79.855,80.01,1910600000.0
2009-01-12 22:30:00,80.015,80.025,79.83,79.895,1660100000.0
2009-01-12 23:00:00,79.9,80.06,79.895,80.02,887200000.0
2009-01-12 23:30:00,80.03,80.11,79.915,80.02,1209800000.0
2009-01-13 00:00:00,80.015,80.12,79.975,80.075,391400000.0
2009-01-13 00:30:00,80.08,80.16,80.06,80.145,710600000.0
2009-01-13 01:00:00,80.14,80.14,80.055,80.115,775600000.0
2009-01-13 01:30:00,80.115,80.245,80.09,80.185,1893800000.0
2009-01-13 02:00:00,80.185,80.205,79.915,80.045,1368800000.0
2009-01-13 02:30:00,80.035,80.105,79.95,79.975,1352200000.0
2009-01-13 03:00:00,79.97,80.05,79.93,80.03,1593600000.0
2009-01-13 03:30:00,80.02,80.1,79.97,79.98,1363800000.0
2009-01-13 04:00:00,79.985,80.08,79.95,79.99,1595800000.0
2009-01-13 04:30:00,79.985,80.01,79.91,79.975,1478400000.0
2009-01-13 05:00:00,79.99,80.03,79.927,79.99,744600000.0
2009-01-13 05:30:00,79.995,80.075,79.94,79.98,1361200000.0
2009-01-13 06:00:00,79.98,79.995,79.91,79.98,1424200000.0
2009-01-13 06:30:00,79.975,80.025,79.795,79.9,2016900000.0
2009-01-13 07:00:00,79.9,79.91,79.825,79.875,1501000000.0
2009-01-13 07:30:00,79.875,79.92,79.485,79.63,2622000000.0
2009-01-13 08:00:00,79.63,79.73,79.61,79.675,2215800000.0
2009-01-13 08:30:00,79.68,79.81,79.61,79.615,2126600000.0
2009-01-13 09:00:00,79.625,79.73,79.465,79.48,3757200000.0
2009-01-13 09:30:00,79.485,79.855,79.335,79.84,3884000000.0
2009-01-13 10:00:00,79.835,79.93,79.55,79.585,3576600000.0
2009-01-13 10:30:00,79.59,79.61,79.375,79.56,3794000000.0
2009-01-13 11:00:00,79.565,79.665,79.43,79.565,3452800000.0
2009-01-13 11:30:00,79.57,79.78,79.425,79.655,3544800000.0
2009-01-13 12:00:00,79.66,79.765,79.545,79.705,3536400000.0
2009-01-13 12:30:00,79.71,79.975,79.595,79.73,3363200000.0
2009-01-13 13:00:00,79.735,79.815,79.62,79.775,2548600000.0
2009-01-13 13:30:00,79.78,79.905,79.735,79.88,2444400000.0
2009-01-13 14:00:00,79.89,79.99,79.795,79.815,2173400000.0
2009-01-13 14:30:00,79.81,79.965,79.66,79.855,3015100000.0
2009-01-13 15:00:00,79.855,79.935,79.665,79.8,3865600000.0
2009-01-13 15:30:00,79.8,80.14,79.735,79.83,5633600000.0
2009-01-13 16:00:00,79.83,79.85,79.655,79.755,4182300000.0
2009-01-13 16:30:00,79.755,80.14,79.73,80.005,4418200000.0
2009-01-13 17:00:00,80.01,80.085,79.805,79.88,4560600000.0
2009-01-13 17:30:00,79.885,79.99,79.66,79.67,4783200000.0
2009-01-13 18:00:00,79.675,79.87,79.67,79.785,3566200000.0
2009-01-13 18:30:00,79.785,79.985,79.77,79.93,3916200000.0
2009-01-13 19:00:00,79.915,80.03,79.84,80.01,3917599999.0
2009-01-13 19:30:00,80.005,80.08,79.97,79.98,1854300000.0
2009-01-13 20:00:00,79.98,80.04,79.84,79.85,2501600000.0
2009-01-13 20:30:00,79.855,79.94,79.465,79.465,4258300000.0
2009-01-13 21:00:00,79.47,79.69,79.445,79.49,3828600000.0
2009-01-13 21:30:00,79.49,79.71,79.47,79.57,3578200000.0
2009-01-13 22:00:00,79.57,79.605,79.375,79.53,2393800000.0
2009-01-13 22:30:00,79.53,79.715,79.465,79.625,3256400000.0
2009-01-13 23:00:00,79.615,79.785,79.615,79.785,960400000.0
2009-01-13 23:30:00,79.785,79.95,79.775,79.865,1802200000.0
2009-01-14 00:00:00,79.87,79.938,79.751,79.78,760200000.0
2009-01-14 00:30:00,79.78,79.87,79.77,79.83,741400000.0
2009-01-14 01:00:00,79.83,79.885,79.81,79.84,994099999.0
2009-01-14 01:30:00,79.84,79.895,79.735,79.87,1581400000.0
2009-01-14 02:00:00,79.89,79.97,79.855,79.905,1180700000.0
2009-01-14 02:30:00,79.9,79.935,79.79,79.915,1317400000.0
2009-01-14 03:00:00,79.915,80.28,79.895,80.22,2488199999.0
2009-01-14 03:30:00,80.225,80.26,80.08,80.18,1683000000.0
2009-01-14 04:00:00,80.175,80.24,80.125,80.2,1406400000.0
2009-01-14 04:30:00,80.195,80.255,80.106,80.245,1125800000.0
2009-01-14 05:00:00,80.245,80.295,80.205,80.26,1592600000.0
2009-01-14 05:30:00,80.26,80.28,80.18,80.195,1733000000.0
2009-01-14 06:00:00,80.205,80.22,80.145,80.195,1446400000.0
2009-01-14 06:30:00,80.195,80.23,80.165,80.21,1000000000.0
2009-01-14 07:00:00,80.2,80.44,80.2,80.41,1756600000.0
2009-01-14 07:30:00,80.405,80.555,80.355,80.505,2702800000.0
2009-01-14 08:00:00,80.495,80.69,80.47,80.55,2432600000.0
2009-01-14 08:30:00,80.555,80.555,80.38,80.5,2032800000.0
2009-01-14 09:00:00,80.5,80.525,80.215,80.255,2578100000.0
2009-01-14 09:30:00,80.245,80.665,80.245,80.535,3692300000.0
2009-01-14 10:00:00,80.53,80.73,80.42,80.57,4041000000.0
2009-01-14 10:30:00,80.565,80.635,80.045,80.06,5500600002.0
2009-01-14 11:00:00,80.06,80.195,79.85,80.11,4197600001.0
2009-01-14 11:30:00,80.115,80.17,79.755,79.84,4012400000.0
2009-01-14 12:00:00,79.835,80.22,79.825,80.17,3363800000.0
2009-01-14 12:30:00,80.17,80.325,80.165,80.31,2793800000.0
2009-01-14 13:00:00,80.32,80.37,80.08,80.1,1901000000.0
2009-01-14 13:30:00,80.1,80.14,79.995,80.015,2385400000.0
2009-01-14 14:00:00,80.03,80.135,79.965,80.035,2041200000.0
2009-01-14 14:30:00,80.03,80.125,79.835,79.85,2594700000.0
2009-01-14 15:00:00,79.84,79.89,79.595,79.685,3427000000.0
2009-01-14 15:30:00,79.69,79.765,79.415,79.525,4885000000.0
2009-01-14 16:00:00,79.52,79.68,79.42,79.575,3851100000.0
2009-01-14 16:30:00,79.575,79.63,79.39,79.43,3366400000.0
2009-01-14 17:00:00,79.435,79.725,79.41,79.565,3685700000.0
2009-01-14 17:30:00,79.56,79.585,79.32,79.395,3534600000.0
2009-01-14 18:00:00,79.4,79.545,79.34,79.45,3220800000.0
2009-01-14 18:30:00,79.45,79.94,79.445,79.855,3377000000.0
2009-01-14 19:00:00,79.85,79.905,79.665,79.695,2484800000.0
2009-01-14 19:30:00,79.7,79.835,79.545,79.81,2319600000.0
2009-01-14 20:00:00,79.815,79.83,79.655,79.7,2131800000.0
2009-01-14 20:30:00,79.7,79.745,79.575,79.65,2803800000.0
2009-01-14 21:00:00,79.645,79.88,79.55,79.85,2828000000.0
2009-01-14 21:30:00,79.85,79.93,79.705,79.77,2816200000.0
2009-01-14 22:00:00,79.765,79.77,79.475,79.71,3073300000.0
2009-01-14 22:30:00,79.71,79.815,79.55,79.675,2766000000.0
2009-01-14 23:00:00,79.68,79.82,79.665,79.81,1036700000.0
2009-01-14 23:30:00,79.78,79.81,79.64,79.78,1509000000.0
2009-01-15 00:00:00,79.775,79.775,79.57,79.605,804000000.0
2009-01-15 00:30:00,79.615,79.645,79.51,79.56,1008000000.0
2009-01-15 01:00:00,79.56,79.695,79.55,79.585,1524400000.0
2009-01-15 01:30:00,79.59,80.015,79.565,79.92,3076000004.0
2009-01-15 02:00:00,79.915,80.01,79.725,79.81,3368999999.0
2009-01-15 02:30:00,79.815,79.98,79.77,79.855,2024600000.0
2009-01-15 03:00:00,79.86,79.995,79.71,79.97,1615400000.0
2009-01-15 03:30:00,79.97,79.985,79.77,79.795,1620800000.0
2009-01-15 04:00:00,79.8,79.835,79.72,79.815,1491400000.0
2009-01-15 04:30:00,79.82,79.83,79.64,79.725,2066400000.0
2009-01-15 05:00:00,79.725,79.8,79.65,79.66,1207800000.0
2009-01-15 05:30:00,79.655,79.705,79.58,79.605,1906100000.0
2009-01-15 06:00:00,79.615,79.67,79.51,79.65,1370800000.0
2009-01-15 06:30:00,79.65,79.82,79.485,79.75,2353400000.0
2009-01-15 07:00:00,79.745,79.745,79.65,79.66,1260200000.0
2009-01-15 07:30:00,79.66,79.715,79.59,79.705,1511600000.0
2009-01-15 08:00:00,79.7,79.8,79.65,79.7,1939800000.0
2009-01-15 08:30:00,79.695,79.97,79.625,79.885,2242200000.0
2009-01-15 09:00:00,79.89,79.905,79.55,79.78,3690800000.0
2009-01-15 09:30:00,79.78,79.79,79.69,79.73,4067000000.0
2009-01-15 10:00:00,79.735,79.905,79.62,79.685,3324100000.0
2009-01-15 10:30:00,79.69,79.71,79.285,79.325,4130900000.0
2009-01-15 11:00:00,79.32,79.615,79.27,79.45,4077600000.0
2009-01-15 11:30:00,79.45,79.66,79.2,79.28,4688900000.0
2009-01-15 12:00:00,79.285,79.52,79.26,79.37,3957200000.0
2009-01-15 12:30:00,79.37,79.41,79.18,79.33,3454800000.0
2009-01-15 13:00:00,79.33,79.415,79.18,79.28,3800000000.0
2009-01-15 13:30:00,79.28,79.585,79.23,79.58,4327400000.0
2009-01-15 14:00:00,79.575,79.73,79.525,79.595,3911800000.0
2009-01-15 14:30:00,79.595,79.68,79.02,79.215,6058199999.0
2009-01-15 15:00:00,79.215,79.435,79.14,79.365,7437399999.0
2009-01-15 15:30:00,79.385,79.75,79.27,79.63,7993599999.0
2009-01-15 16:00:00,79.64,79.96,79.42,79.58,7783400001.0
2009-01-15 16:30:00,79.59,79.625,79.03,79.08,7004800001.0
2009-01-15 17:00:00,79.08,79.38,79.065,79.21,5519199999.0
2009-01-15 17:30:00,79.205,79.735,79.09,79.67,6237500000.0
2009-01-15 18:00:00,79.665,79.87,79.45,79.72,4574500001.0
2009-01-15 18:30:00,79.73,79.82,79.535,79.735,3559000000.0
2009-01-15 19:00:00,79.73,79.78,79.38,79.485,3188200000.0
2009-01-15 19:30:00,79.49,79.55,79.27,79.385,3298200000.0
2009-01-15 20:00:00,79.385,79.475,79.345,79.405,1874400000.0
2009-01-15 20:30:00,79.405,79.98,79.405,79.915,4408500000.0
2009-01-15 21:00:00,79.935,79.995,79.82,79.89,4603200000.0
2009-01-15 21:30:00,79.895,80.255,79.89,79.89,5626599994.0
2009-01-15 22:00:00,79.885,80.145,79.8,79.865,3511200000.0
2009-01-15 22:30:00,79.86,79.965,79.75,79.96,2614200000.0
2009-01-15 23:00:00,79.965,80.045,79.82,79.825,1203800000.0
2009-01-15 23:30:00,79.825,79.935,79.8,79.83,1441400000.0
2009-01-16 00:00:00,79.845,79.935,79.81,79.87,564800000.0
2009-01-16 00:30:00,79.86,80.025,79.78,79.985,438200000.0
2009-01-16 01:00:00,79.985,80.14,79.965,80.07,1077400000.0
2009-01-16 01:30:00,80.075,80.175,80.015,80.15,1044600000.0
2009-01-16 02:00:00,80.165,80.32,80.135,80.18,1647800000.0
2009-01-16 02:30:00,80.185,80.225,80.04,80.175,1676000001.0
2009-01-16 03:00:00,80.18,80.385,80.155,80.34,1595000000.0
2009-01-16 03:30:00,80.335,80.63,80.335,80.49,2743600000.0
2009-01-16 04:00:00,80.495,80.605,80.41,80.525,2253600000.0
2009-01-16 04:30:00,80.525,80.62,80.49,80.595,1600200000.0
2009-01-16 05:00:00,80.6,80.91,80.59,80.83,2271400000.0
2009-01-16 05:30:00,80.835,80.905,80.785,80.81,1891200000.0
2009-01-16 06:00:00,80.815,80.845,80.745,80.795,1302400000.0
2009-01-16 06:30:00,80.795,80.83,80.625,80.645,2238000000.0
2009-01-16 07:00:00,80.64,80.785,80.64,80.725,1978800000.0
2009-01-16 07:30:00,80.73,80.8,80.63,80.725,2639000000.0
2009-01-16 08:00:00,80.74,80.94,80.65,80.86,1814200000.0
2009-01-16 08:30:00,80.86,80.885,80.65,80.71,2404500001.0
2009-01-16 09:00:00,80.715,80.82,80.665,80.75,2063200000.0
2009-01-16 09:30:00,80.745,80.785,80.605,80.73,3124100000.0
2009-01-16 10:00:00,80.735,80.76,80.345,80.495,3119200001.0
2009-01-16 10:30:00,80.49,80.74,80.34,80.59,2716000000.0
2009-01-16 11:00:00,80.58,80.605,80.41,80.505,2846300000.0
2009-01-16 11:30:00,80.51,80.8,80.505,80.74,3986000000.0
2009-01-16 12:00:00,80.735,80.875,80.665,80.86,3601000000.0
2009-01-16 12:30:00,80.87,81.125,80.81,81.02,4115000000.0
2009-01-16 13:00:00,81.02,81.175,80.81,81.14,4686900000.0
2009-01-16 13:30:00,81.135,81.185,80.995,81.08,3711400000.0
2009-01-16 14:00:00,81.08,81.11,80.92,80.955,2588900000.0
2009-01-16 14:30:00,80.955,80.975,80.765,80.82,3850400000.0
2009-01-16 15:00:00,80.82,80.87,80.685,80.815,4574200000.0
2009-01-16 15:30:00,80.82,81.14,80.73,81.085,5007200000.0
2009-01-16 16:00:00,81.1,81.385,81.06,81.335,5611200000.0
2009-01-16 16:30:00,81.345,81.38,80.95,81.075,5872600000.0
2009-01-16 17:00:00,81.065,81.09,80.755,81.02,4486300000.0
2009-01-16 17:30:00,81.02,81.225,80.9,80.95,4954200000.0
2009-01-16 18:00:00,80.96,81.03,80.805,81.025,4483800000.0
2009-01-16 18:30:00,81.03,81.045,80.72,80.77,4795800000.0
2009-01-16 19:00:00,80.77,80.915,80.62,80.68,4407600000.0
2009-01-16 19:30:00,80.7,81.065,80.69,80.96,3604200000.0
2009-01-16 20:00:00,80.965,81.18,80.87,80.965,3096500000.0
2009-01-16 20:30:00,80.96,81.08,80.805,80.965,3519000000.0
2009-01-16 21:00:00,80.965,81.045,80.84,80.95,3333200000.0
2009-01-16 21:30:00,80.955,81.195,80.895,81.19,3090800000.0
2009-01-16 22:00:00,81.19,81.24,81.01,81.06,1771000000.0
2009-01-16 22:30:00,81.06,81.08,81.01,81.07,1062600000.0
2009-01-16 23:00:00,81.065,81.265,81.065,81.19,1060400000.0
2009-01-16 23:30:00,81.19,81.2,80.915,81.035,881500000.0
2009-01-19 00:00:00,81.573,81.665,81.545,81.66,725000000.0
2009-01-19 00:30:00,81.655,81.75,81.615,81.685,973200000.0
2009-01-19 01:00:00,81.685,82.02,81.655,81.85,1745800000.0
2009-01-19 01:30:00,81.85,81.855,81.55,81.62,2148600000.0
2009-01-19 02:00:00,81.62,81.825,81.585,81.59,1633800000.0
2009-01-19 02:30:00,81.585,81.6,81.31,81.325,2454400001.0
2009-01-19 03:00:00,81.33,81.385,81.05,81.25,3362400000.0
2009-01-19 03:30:00,81.255,81.47,81.195,81.445,2304000000.0
2009-01-19 04:00:00,81.45,81.565,81.385,81.41,1530800000.0
2009-01-19 04:30:00,81.405,81.54,81.39,81.49,882600000.0
2009-01-19 05:00:00,81.49,81.6,81.455,81.55,1537000000.0
2009-01-19 05:30:00,81.55,81.585,81.325,81.38,1990400000.0
2009-01-19 06:00:00,81.375,81.5,81.265,81.41,1748000000.0
2009-01-19 06:30:00,81.405,81.485,81.315,81.355,1501800000.0
2009-01-19 07:00:00,81.355,81.395,81.24,81.275,1197000000.0
2009-01-19 07:30:00,81.27,81.345,81.09,81.345,1679599999.0
2009-01-19 08:00:00,81.345,81.43,81.19,81.225,1518600000.0
2009-01-19 08:30:00,81.225,81.385,81.14,81.18,1697800000.0
2009-01-19 09:00:00,81.18,81.235,80.67,80.865,3726900000.0
2009-01-19 09:30:00,80.865,80.93,80.58,80.83,3787100000.0
2009-01-19 10:00:00,80.84,80.995,80.705,80.84,4306200000.0
2009-01-19 10:30:00,80.835,81.12,80.625,81.115,3784200000.0
2009-01-19 11:00:00,81.105,81.125,80.77,80.895,3125400000.0
2009-01-19 11:30:00,80.905,80.935,80.655,80.76,3008300000.0
2009-01-19 12:00:00,80.76,80.885,80.67,80.86,3366400000.0
2009-01-19 12:30:00,80.865,80.935,80.73,80.755,2669600000.0
2009-01-19 13:00:00,80.755,80.82,80.6,80.8,2918800000.0
2009-01-19 13:30:00,80.8,80.84,80.71,80.81,2976600000.0
2009-01-19 14:00:00,80.805,80.855,80.64,80.69,3184600000.0
2009-01-19 14:30:00,80.685,80.74,80.565,80.69,4272200000.0
2009-01-19 15:00:00,80.685,80.685,80.22,80.345,6344400000.0
2009-01-19 15:30:00,80.35,80.38,80.09,80.375,5619300000.0
2009-01-19 16:00:00,80.375,80.38,79.87,79.895,5285800000.0
2009-01-19 16:30:00,79.89,79.925,79.545,79.625,6283000000.0
2009-01-19 17:00:00,79.63,79.905,79.59,79.84,5233000000.0
2009-01-19 17:30:00,79.84,80.11,79.795,79.905,4277400000.0
2009-01-19 18:00:00,79.905,79.975,79.81,79.865,5116400000.0
2009-01-19 18:30:00,79.865,80.09,79.835,79.97,4049400000.0
2009-01-19 19:00:00,79.965,80.015,79.935,80.005,1653200000.0
2009-01-19 19:30:00,80.005,80.055,79.935,80.04,1546000000.0
2009-01-19 20:00:00,80.04,80.21,79.975,80.16,2913700000.0
2009-01-19 20:30:00,80.16,80.215,80.021,80.195,1652800000.0
2009-01-19 21:00:00,80.2,80.23,80.125,80.15,1665400000.0
2009-01-19 21:30:00,80.15,80.175,80.04,80.105,1165600000.0
2009-01-19 22:00:00,80.11,80.11,79.995,80.025,1359800000.0
2009-01-19 22:30:00,80.02,80.025,79.945,80.025,518800000.0
2009-01-19 23:00:00,79.995,80.07,79.945,80.045,1005800000.0
2009-01-19 23:30:00,80.045,80.045,79.875,79.875,1322700000.0
2009-01-20 00:00:00,79.875,79.935,79.77,79.815,945800000.0
2009-01-20 00:30:00,79.815,79.85,79.74,79.8,1296400000.0
2009-01-20 01:00:00,79.805,79.95,79.715,79.915,1279400000.0
2009-01-20 01:30:00,79.91,80.11,79.85,80.015,1076600000.0
2009-01-20 02:00:00,80.01,80.05,79.54,79.595,3446000002.0
2009-01-20 02:30:00,79.58,79.65,79.29,79.47,4095800005.0
2009-01-20 03:00:00,79.47,79.7,79.435,79.555,2241000001.0
2009-01-20 03:30:00,79.55,79.655,79.45,79.64,2930999999.0
2009-01-20 04:00:00,79.645,79.715,79.61,79.645,1699600000.0
2009-01-20 04:30:00,79.64,79.65,79.495,79.6,1782599999.0
2009-01-20 05:00:00,79.605,79.65,79.43,79.535,2203000000.0
2009-01-20 05:30:00,79.53,79.59,79.465,79.54,1292800001.0
2009-01-20 06:00:00,79.54,79.545,79.18,79.225,2253600002.0
2009-01-20 06:30:00,79.22,79.33,79.19,79.23,3214000000.0
2009-01-20 07:00:00,79.23,79.35,79.18,79.24,2599600000.0
2009-01-20 07:30:00,79.245,79.545,79.235,79.425,2690400005.0
2009-01-20 08:00:00,79.43,79.585,79.4,79.495,1635000000.0
2009-01-20 08:30:00,79.485,79.595,79.375,79.51,1713000006.0
2009-01-20 09:00:00,79.515,79.53,79.08,79.24,3928400000.0
2009-01-20 09:30:00,79.24,79.43,78.995,79.18,4351600000.0
2009-01-20 10:00:00,79.18,79.345,78.89,79.125,4371700000.0
2009-01-20 10:30:00,79.12,79.455,79.005,79.42,3443800000.0
2009-01-20 11:00:00,79.425,79.585,79.32,79.39,3462700000.0
2009-01-20 11:30:00,79.39,79.515,79.25,79.265,3141200000.0
2009-01-20 12:00:00,79.265,79.375,79.16,79.245,3389000000.0
2009-01-20 12:30:00,79.25,79.405,79.045,79.165,2709400000.0
2009-01-20 13:00:00,79.155,79.255,79.025,79.2,3207400000.0
2009-01-20 13:30:00,79.2,79.205,78.995,79.14,3360400000.0
2009-01-20 14:00:00,79.145,79.35,79.07,79.1,3381800000.0
2009-01-20 14:30:00,79.1,79.15,78.81,78.975,2908200000.0
2009-01-20 15:00:00,78.99,79.05,78.825,78.955,3349600000.0
2009-01-20 15:30:00,78.96,79.09,78.89,79.0,4274600000.0
2009-01-20 16:00:00,78.99,79.045,78.87,79.025,3251100001.0
2009-01-20 16:30:00,79.02,79.065,78.705,78.765,4351300000.0
2009-01-20 17:00:00,78.76,78.84,78.635,78.83,4044400000.0
2009-01-20 17:30:00,78.84,78.845,78.595,78.67,3472800000.0
2009-01-20 18:00:00,78.665,78.87,78.665,78.85,2945400000.0
2009-01-20 18:30:00,78.845,78.955,78.765,78.87,3687400000.0
2009-01-20 19:00:00,78.875,78.905,78.58,78.6,3661200000.0
2009-01-20 19:30:00,78.605,78.84,78.405,78.66,3860100000.0
2009-01-20 20:00:00,78.66,78.75,78.455,78.57,3503700000.0
2009-01-20 20:30:00,78.57,78.585,78.22,78.235,3971200000.0
2009-01-20 21:00:00,78.235,78.36,78.0,78.28,4311400000.0
2009-01-20 21:30:00,78.28,78.43,78.185,78.28,3801400000.0
2009-01-20 22:00:00,78.275,78.345,78.08,78.27,3140200000.0
2009-01-20 22:30:00,78.26,78.38,78.06,78.17,3102200000.0
2009-01-20 23:00:00,78.17,78.37,78.1,78.32,1609600000.0
2009-01-20 23:30:00,78.32,78.34,78.2,78.27,1257500000.0
2009-01-21 00:00:00,78.27,78.285,78.02,78.05,825200000.0
2009-01-21 00:30:00,78.04,78.07,77.954,78.025,1145400000.0
2009-01-21 01:00:00,78.03,78.185,78.02,78.185,1428000000.0
2009-01-21 01:30:00,78.185,78.275,78.155,78.23,1461200000.0
2009-01-21 02:00:00,78.23,78.315,78.03,78.095,1663400000.0
2009-01-21 02:30:00,78.09,78.42,78.065,78.275,2938900000.0
2009-01-21 03:00:00,78.28,78.42,78.24,78.355,1643200000.0
2009-01-21 03:30:00,78.355,78.53,78.29,78.505,1644400000.0
2009-01-21 04:00:00,78.51,78.74,78.485,78.575,1648000000.0
2009-01-21 04:30:00,78.575,78.885,78.575,78.8,1634800000.0
2009-01-21 05:00:00,78.795,78.985,78.725,78.87,1683600000.0
2009-01-21 05:30:00,78.87,78.925,78.745,78.765,1527200000.0
2009-01-21 06:00:00,78.76,78.79,78.675,78.745,1505200000.0
2009-01-21 06:30:00,78.745,78.835,78.635,78.695,1484600000.0
2009-01-21 07:00:00,78.685,78.705,78.585,78.65,1360600000.0
2009-01-21 07:30:00,78.64,78.79,78.615,78.725,1272400000.0
2009-01-21 08:00:00,78.72,78.725,78.385,78.52,2106500000.0
2009-01-21 08:30:00,78.515,78.56,78.28,78.3,1831000000.0
2009-01-21 09:00:00,78.3,78.46,78.295,78.455,2784600000.0
2009-01-21 09:30:00,78.45,78.475,78.32,78.395,2363300000.0
2009-01-21 10:00:00,78.395,78.395,77.925,77.975,2741600000.0
2009-01-21 10:30:00,77.975,78.525,77.96,78.495,3023100000.0
2009-01-21 11:00:00,78.485,78.615,78.32,78.555,3691800000.0
2009-01-21 11:30:00,78.57,78.905,78.545,78.87,5996800006.0
2009-01-21 12:00:00,78.855,78.89,78.675,78.795,4894400002.0
2009-01-21 12:30:00,78.795,78.805,78.555,78.65,4152600001.0
2009-01-21 13:00:00,78.65,78.7,78.515,78.685,4037000000.0
2009-01-21 13:30:00,78.69,78.695,78.505,78.615,4260000002.0
2009-01-21 14:00:00,78.615,78.71,78.52,78.655,3555900002.0
2009-01-21 14:30:00,78.66,78.745,78.61,78.665,2615400001.0
2009-01-21 15:00:00,78.655,78.72,78.54,78.55,3158499998.0
2009-01-21 15:30:00,78.55,78.645,78.445,78.56,4613000000.0
2009-01-21 16:00:00,78.56,78.715,78.525,78.64,3548199999.0
2009-01-21 16:30:00,78.645,78.815,78.545,78.66,6257799987.0
2009-01-21 17:00:00,78.655,78.675,77.465,77.535,8917100002.0
2009-01-21 17:30:00,77.535,77.615,76.32,76.395,9059799990.0
2009-01-21 18:00:00,76.4,76.555,75.91,76.425,9443499994.0
2009-01-21 18:30:00,76.425,76.875,76.33,76.51,9339399997.0
2009-01-21 19:00:00,76.515,76.77,76.255,76.405,13319000000.0
2009-01-21 19:30:00,76.405,76.445,75.98,76.135,12255600000.0
2009-01-21 20:00:00,76.13,76.195,75.935,75.97,8698200000.0
2009-01-21 20:30:00,75.96,76.39,75.91,76.31,8396600000.0
2009-01-21 21:00:00,76.31,76.5,76.175,76.39,5118400000.0
2009-01-21 21:30:00,76.39,77.035,76.335,77.015,5897300000.0
2009-01-21 22:00:00,77.01,77.36,77.0,77.065,9644900002.0
2009-01-21 22:30:00,77.065,77.5,76.96,77.43,13624200000.0
2009-01-21 23:00:00,77.425,77.655,77.4,77.6,8521000000.0
2009-01-21 23:30:00,77.6,77.78,77.51,77.58,9839200000.0
2009-01-22 00:00:00,77.56,77.63,77.31,77.355,5190200000.0
2009-01-22 00:30:00,77.355,77.61,77.31,77.61,3862000000.0
2009-01-22 01:00:00,77.605,77.645,77.205,77.34,4368400000.0
2009-01-22 01:30:00,77.335,77.425,77.06,77.12,7045800000.0
2009-01-22 02:00:00,77.12,77.12,76.605,76.955,2842900000.0
2009-01-22 02:30:00,76.955,76.975,76.74,76.935,1977400000.0
2009-01-22 03:00:00,76.935,76.985,76.745,76.845,1695800000.0
2009-01-22 03:30:00,76.84,77.48,76.8,77.26,5284700000.0
2009-01-22 04:00:00,77.265,77.6,77.02,77.075,10386600000.0
2009-01-22 04:30:00,77.085,77.185,76.825,77.175,11500800000.0
2009-01-22 05:00:00,77.175,77.185,76.86,76.88,9256600000.0
2009-01-22 05:30:00,76.88,77.09,76.88,77.01,3749200000.0
2009-01-22 06:00:00,77.01,77.21,76.935,77.0,10111400000.0
2009-01-22 06:30:00,77.0,77.09,76.91,76.955,11018800000.0
2009-01-22 07:00:00,76.96,77.125,76.84,76.945,7346000000.0
2009-01-22 07:30:00,76.94,77.13,76.93,77.085,5373400000.0
2009-01-22 08:00:00,77.08,77.17,76.84,77.155,8859000000.0
2009-01-22 08:30:00,77.155,77.3,77.04,77.115,7493000000.0
2009-01-22 09:00:00,77.11,77.225,76.84,77.07,13812200000.0
2009-01-22 09:30:00,77.06,77.305,76.91,77.3,7457200000.0
2009-01-22 10:00:00,77.285,77.305,76.8,76.875,4259000000.0
2009-01-22 10:30:00,76.88,77.05,76.84,76.94,3524200000.0
2009-01-22 11:00:00,76.94,77.23,76.875,76.945,3895500000.0
2009-01-22 11:30:00,76.95,77.095,76.945,77.025,3177600000.0
2009-01-22 12:00:00,77.02,77.155,76.91,77.01,2611399999.0
2009-01-22 12:30:00,77.005,77.075,76.93,76.97,2710500000.0
2009-01-22 13:00:00,76.97,77.015,76.77,76.875,3941600001.0
2009-01-22 13:30:00,76.875,76.89,76.67,76.7,2600499999.0
2009-01-22 14:00:00,76.695,76.815,76.655,76.81,1904800000.0
2009-01-22 14:30:00,76.81,76.965,76.59,76.595,4202999999.0
2009-01-22 15:00:00,76.585,76.625,76.27,76.32,4331300003.0
2009-01-22 15:30:00,76.32,76.53,76.15,76.5,4881000003.0
2009-01-22 16:00:00,76.505,76.595,76.21,76.405,5069200000.0
2009-01-22 16:30:00,76.41,76.805,76.35,76.795,5006700000.0
2009-01-22 17:00:00,76.795,76.95,76.64,76.78,4754600000.0
2009-01-22 17:30:00,76.78,76.915,76.595,76.88,4141800001.0
2009-01-22 18:00:00,76.885,77.29,76.515,77.04,5304400000.0
2009-01-22 18:30:00,77.035,77.06,76.725,76.81,5309400000.0
2009-01-22 19:00:00,76.815,77.095,76.795,77.07,3239799999.0
2009-01-22 19:30:00,77.055,77.385,76.995,77.095,4556000001.0
2009-01-22 20:00:00,77.095,77.21,76.935,77.045,3080400000.0
2009-01-22 20:30:00,77.04,77.125,76.9,77.11,2469600000.0
2009-01-22 21:00:00,77.115,77.325,77.045,77.11,3781800000.0
2009-01-22 21:30:00,77.115,77.28,76.955,77.225,3846000000.0
2009-01-22 22:00:00,77.235,77.235,76.935,77.075,3704200000.0
2009-01-22 22:30:00,77.075,77.075,76.81,76.84,3729600000.0
2009-01-22 23:00:00,76.84,77.035,76.83,76.98,2043600000.0
2009-01-22 23:30:00,76.98,77.12,76.95,77.11,1146200000.0
2009-01-23 00:00:00,77.095,77.35,77.02,77.035,726400000.0
2009-01-23 00:30:00,77.03,77.105,76.97,77.085,508600000.0
2009-01-23 01:00:00,77.08,77.165,77.055,77.11,535200000.0
2009-01-23 01:30:00,77.105,77.245,77.03,77.22,1321500000.0
2009-01-23 02:00:00,77.215,77.295,77.1,77.165,930800000.0
2009-01-23 02:30:00,77.16,77.18,77.105,77.15,1167600000.0
2009-01-23 03:00:00,77.145,77.16,76.965,77.04,1340000000.0
2009-01-23 03:30:00,77.04,77.115,76.96,77.005,1546200000.0
2009-01-23 04:00:00,77.005,77.005,76.855,76.905,1867000000.0
2009-01-23 04:30:00,76.905,76.905,76.76,76.805,1362000000.0
2009-01-23 05:00:00,76.795,77.015,76.775,76.8,1527000000.0
2009-01-23 05:30:00,76.805,76.91,76.775,76.845,1369200000.0
2009-01-23 06:00:00,76.85,76.855,76.605,76.64,1840800000.0
2009-01-23 06:30:00,76.64,76.66,76.46,76.5,2034300000.0
2009-01-23 07:00:00,76.495,76.555,76.415,76.54,1726400000.0
2009-01-23 07:30:00,76.54,76.555,76.41,76.465,1641000000.0
2009-01-23 08:00:00,76.47,76.5,76.31,76.405,1792000000.0
2009-01-23 08:30:00,76.4,76.635,76.39,76.59,2220800000.0
2009-01-23 09:00:00,76.59,76.635,76.4,76.515,2376800000.0
2009-01-23 09:30:00,76.515,76.525,75.975,76.035,3848500003.0
2009-01-23 10:00:00,76.04,76.135,75.805,75.98,3517000000.0
2009-01-23 10:30:00,75.975,76.135,75.9,76.03,3241000000.0
2009-01-23 11:00:00,76.035,76.035,75.71,75.73,2758600000.0
2009-01-23 11:30:00,75.735,75.88,75.415,75.595,3860500000.0
2009-01-23 12:00:00,75.58,75.77,75.425,75.67,3404000000.0
2009-01-23 12:30:00,75.665,75.805,75.58,75.78,3039800000.0
2009-01-23 13:00:00,75.79,75.82,75.59,75.655,2869100000.0
2009-01-23 13:30:00,75.655,75.9,75.585,75.785,2384200000.0
2009-01-23 14:00:00,75.785,75.96,75.685,75.95,2478900000.0
2009-01-23 14:30:00,75.95,76.065,75.735,76.025,2832000000.0
2009-01-23 15:00:00,76.035,76.165,75.735,75.815,3850000000.0
2009-01-23 15:30:00,75.825,75.97,75.73,75.83,3389400000.0
2009-01-23 16:00:00,75.825,76.18,75.775,76.07,4013800000.0
2009-01-23 16:30:00,76.075,76.345,75.895,76.145,4848600001.0
2009-01-23 17:00:00,76.14,76.67,76.03,76.645,4577000000.0
2009-01-23 17:30:00,76.645,76.68,76.41,76.45,4097300000.0
2009-01-23 18:00:00,76.415,76.62,76.415,76.53,3777200000.0
2009-01-23 18:30:00,76.53,76.59,76.125,76.275,4469200000.0
2009-01-23 19:00:00,76.275,76.795,76.275,76.595,3344400000.0
2009-01-23 19:30:00,76.59,76.655,76.36,76.595,2947600000.0
2009-01-23 20:00:00,76.595,76.92,76.535,76.84,2739600000.0
2009-01-23 20:30:00,76.825,77.055,76.795,77.05,3429000000.0
2009-01-23 21:00:00,77.055,77.18,76.815,76.86,3466200000.0
2009-01-23 21:30:00,76.87,77.02,76.73,76.76,2551000000.0
2009-01-23 22:00:00,76.76,76.925,76.675,76.79,2650200000.0
2009-01-23 22:30:00,76.79,76.89,76.685,76.83,3492400000.0
2009-01-23 23:00:00,76.83,76.875,76.785,76.825,1174000000.0
2009-01-23 23:30:00,76.825,76.95,76.74,76.95,722000000.0
2009-01-26 00:00:00,76.809,76.845,76.485,76.5,730000000.0
2009-01-26 00:30:00,76.5,76.515,76.345,76.405,1518600000.0
2009-01-26 01:00:00,76.405,76.42,75.835,76.065,1966000000.0
2009-01-26 01:30:00,76.08,76.115,75.91,76.09,1334800000.0
2009-01-26 02:00:00,76.095,76.335,76.08,76.255,2123400000.0
2009-01-26 02:30:00,76.255,76.535,76.245,76.425,2035000000.0
2009-01-26 03:00:00,76.43,76.53,76.255,76.485,1705800000.0
2009-01-26 03:30:00,76.48,76.67,76.365,76.64,1450000000.0
2009-01-26 04:00:00,76.635,76.76,76.595,76.695,1471400000.0
2009-01-26 04:30:00,76.67,76.75,76.595,76.635,1158100000.0
2009-01-26 05:00:00,76.64,76.745,76.575,76.65,1268800000.0
2009-01-26 05:30:00,76.65,76.85,76.63,76.8,1547400000.0
2009-01-26 06:00:00,76.805,76.82,76.63,76.68,642200000.0
2009-01-26 06:30:00,76.685,76.825,76.66,76.74,1117200000.0
2009-01-26 07:00:00,76.73,76.795,76.595,76.595,1353600000.0
2009-01-26 07:30:00,76.595,76.64,76.4,76.545,2703200000.0
2009-01-26 08:00:00,76.56,76.605,76.385,76.515,2522600000.0
2009-01-26 08:30:00,76.515,76.61,76.39,76.43,1701400000.0
2009-01-26 09:00:00,76.44,76.505,76.095,76.15,3351800000.0
2009-01-26 09:30:00,76.135,76.415,76.095,76.235,4517200000.0
2009-01-26 10:00:00,76.24,76.72,76.215,76.53,4446200000.0
2009-01-26 10:30:00,76.525,77.035,76.425,76.9,4112200000.0
2009-01-26 11:00:00,76.89,76.955,76.665,76.665,2725800000.0
2009-01-26 11:30:00,76.665,76.77,76.515,76.58,2748700000.0
2009-01-26 12:00:00,76.585,76.82,76.42,76.78,4640800000.0
2009-01-26 12:30:00,76.78,77.12,76.78,77.08,5466300000.0
2009-01-26 13:00:00,77.08,77.09,76.795,76.84,4076500000.0
2009-01-26 13:30:00,76.84,77.125,76.835,77.105,3233600000.0
2009-01-26 14:00:00,77.11,77.24,77.035,77.185,4566300000.0
2009-01-26 14:30:00,77.19,77.27,77.1,77.22,5521400000.0
2009-01-26 15:00:00,77.22,77.23,76.85,76.935,5471000000.0
2009-01-26 15:30:00,76.935,77.325,76.91,77.27,5129700000.0
2009-01-26 16:00:00,77.28,77.845,77.255,77.81,5913400000.0
2009-01-26 16:30:00,77.8,77.805,77.58,77.78,6065800000.0
2009-01-26 17:00:00,77.78,78.22,77.78,78.08,8813900002.0
2009-01-26 17:30:00,78.09,78.2,77.875,78.195,6382700001.0
2009-01-26 18:00:00,78.185,78.265,77.96,78.165,4834599998.0
2009-01-26 18:30:00,78.165,78.165,77.865,78.015,4969000000.0
2009-01-26 19:00:00,78.01,78.275,78.005,78.175,3089800000.0
2009-01-26 19:30:00,78.17,78.205,77.95,77.955,3024400000.0
2009-01-26 20:00:00,77.95,78.08,77.68,77.915,4131800000.0
2009-01-26 20:30:00,77.915,78.1,77.845,78.01,3717000000.0
2009-01-26 21:00:00,78.005,78.02,77.84,77.935,4381600000.0
2009-01-26 21:30:00,77.93,78.125,77.87,78.01,4781500000.0
2009-01-26 22:00:00,78.015,78.5,78.015,78.455,2960900000.0
2009-01-26 22:30:00,78.455,78.455,78.22,78.305,2483800000.0
2009-01-26 23:00:00,78.305,78.31,78.115,78.22,1252400000.0
2009-01-26 23:30:00,78.22,78.335,78.16,78.31,1106600000.0
2009-01-27 00:00:00,78.305,78.5,78.15,78.433,982000000.0
2009-01-27 00:30:00,78.455,78.47,78.4,78.46,455400000.0
2009-01-27 01:00:00,78.455,78.455,78.195,78.305,1582600000.0
2009-01-27 01:30:00,78.32,78.48,78.29,78.385,1586200000.0
2009-01-27 02:00:00,78.39,78.41,78.185,78.38,2236600000.0
2009-01-27 02:30:00,78.375,78.48,78.285,78.315,2060600000.0
2009-01-27 03:00:00,78.325,78.335,78.175,78.19,1164000000.0
2009-01-27 03:30:00,78.185,78.255,78.115,78.205,1799000000.0
2009-01-27 04:00:00,78.205,78.255,78.175,78.24,858200000.0
2009-01-27 04:30:00,78.23,79.08,78.215,79.05,3282200000.0
2009-01-27 05:00:00,79.06,79.065,78.715,78.89,3302600000.0
2009-01-27 05:30:00,78.89,79.065,78.695,78.8,2685200000.0
2009-01-27 06:00:00,78.8,78.965,78.65,78.82,1888800000.0
2009-01-27 06:30:00,78.815,78.9,78.485,78.57,3615800000.0
2009-01-27 07:00:00,78.57,78.71,78.545,78.605,1792800000.0
2009-01-27 07:30:00,78.61,78.84,78.605,78.76,1179800000.0
2009-01-27 08:00:00,78.755,78.82,78.44,78.595,2622200000.0
2009-01-27 08:30:00,78.595,78.605,78.355,78.53,2282400000.0
2009-01-27 09:00:00,78.535,79.085,78.495,78.99,4247399999.0
2009-01-27 09:30:00,79.0,79.435,78.99,79.36,5368000000.0
2009-01-27 10:00:00,79.36,79.39,78.835,79.105,4729299999.0
2009-01-27 10:30:00,79.105,79.12,78.835,78.895,3461000001.0
2009-01-27 11:00:00,78.885,79.215,78.86,79.045,6113400000.0
2009-01-27 11:30:00,79.05,79.07,78.67,78.755,3859000000.0
2009-01-27 12:00:00,78.75,78.785,78.315,78.46,4914000001.0
2009-01-27 12:30:00,78.465,78.52,78.105,78.42,4151700000.0
2009-01-27 13:00:00,78.425,78.585,78.11,78.175,3743800000.0
2009-01-27 13:30:00,78.175,78.3,78.085,78.245,3924200000.0
2009-01-27 14:00:00,78.245,78.37,77.99,78.155,4080400000.0
2009-01-27 14:30:00,78.155,78.3,78.035,78.265,3951200001.0
2009-01-27 15:00:00,78.27,78.405,78.125,78.19,4472500000.0
2009-01-27 15:30:00,78.195,78.38,78.175,78.35,3762300000.0
2009-01-27 16:00:00,78.35,78.485,78.24,78.355,4446400000.0
2009-01-27 16:30:00,78.355,78.505,78.24,78.37,5459299999.0
2009-01-27 17:00:00,78.365,78.375,77.475,77.72,6528600001.0
2009-01-27 17:30:00,77.72,78.085,77.585,78.03,5339200002.0
2009-01-27 18:00:00,78.035,78.21,77.86,78.01,5604999999.0
2009-01-27 18:30:00,78.01,78.18,77.985,78.135,4045000000.0
2009-01-27 19:00:00,78.13,78.33,78.09,78.32,2261800000.0
2009-01-27 19:30:00,78.32,78.355,77.98,78.065,2284200000.0
2009-01-27 20:00:00,78.065,78.105,77.89,78.01,2897800000.0
2009-01-27 20:30:00,78.015,78.09,77.815,77.875,2708400000.0
2009-01-27 21:00:00,77.875,78.125,77.8,77.96,3332400000.0
2009-01-27 21:30:00,77.955,78.15,77.845,78.13,2956200000.0
2009-01-27 22:00:00,78.135,78.375,78.072,78.3,2303400000.0
2009-01-27 22:30:00,78.295,78.31,78.06,78.08,2422000000.0
2009-01-27 23:00:00,78.08,78.12,77.775,77.805,1742500000.0
2009-01-27 23:30:00,77.805,77.905,77.795,77.84,1473400000.0
2009-01-28 00:00:00,77.845,78.12,77.82,78.115,907800000.0
2009-01-28 00:30:00,78.115,78.225,78.0,78.05,1517000000.0
2009-01-28 01:00:00,78.05,78.32,78.04,78.135,2160300000.0
2009-01-28 01:30:00,78.125,78.39,78.115,78.33,2941900000.0
2009-01-28 02:00:00,78.33,78.51,78.32,78.4,4081600001.0
2009-01-28 02:30:00,78.395,78.53,77.89,78.01,6667200003.0
2009-01-28 03:00:00,78.015,78.11,77.855,78.06,3783600000.0
2009-01-28 03:30:00,78.065,78.235,77.985,78.235,2593000000.0
2009-01-28 04:00:00,78.24,78.405,78.09,78.39,3143800000.0
2009-01-28 04:30:00,78.39,78.45,78.185,78.37,2721800000.0
2009-01-28 05:00:00,78.37,78.395,78.19,78.23,1797800000.0
2009-01-28 05:30:00,78.23,78.39,78.22,78.245,1832400000.0
2009-01-28 06:00:00,78.25,78.315,78.21,78.315,1914200000.0
2009-01-28 06:30:00,78.31,78.47,78.25,78.445,2408000000.0
2009-01-28 07:00:00,78.445,78.45,78.1,78.335,2946600000.0
2009-01-28 07:30:00,78.33,78.39,78.25,78.34,1901600000.0
2009-01-28 08:00:00,78.335,78.36,78.19,78.205,2295600000.0
2009-01-28 08:30:00,78.205,78.4,78.15,78.295,2121000000.0
2009-01-28 09:00:00,78.295,78.44,78.015,78.33,3379700000.0
2009-01-28 09:30:00,78.33,78.485,78.16,78.445,3893600000.0
2009-01-28 10:00:00,78.445,78.67,78.385,78.545,3683000000.0
2009-01-28 10:30:00,78.545,78.735,78.435,78.52,3192600000.0
2009-01-28 11:00:00,78.53,78.71,78.31,78.315,3299600000.0
2009-01-28 11:30:00,78.315,78.53,78.2,78.285,2965200000.0
2009-01-28 12:00:00,78.29,78.345,78.08,78.09,2685100000.0
2009-01-28 12:30:00,78.085,78.175,77.94,78.1,3297300000.0
2009-01-28 13:00:00,78.09,78.195,78.055,78.175,2580000000.0
2009-01-28 13:30:00,78.18,78.28,78.135,78.22,2491200000.0
2009-01-28 14:00:00,78.22,78.375,78.185,78.19,2009400000.0
2009-01-28 14:30:00,78.185,78.49,78.175,78.3,3573400001.0
2009-01-28 15:00:00,78.295,78.335,78.125,78.305,2921800000.0
2009-01-28 15:30:00,78.305,78.315,78.11,78.25,3059300000.0
2009-01-28 16:00:00,78.26,78.385,78.195,78.34,3239600000.0
2009-01-28 16:30:00,78.34,78.41,78.095,78.155,4720099999.0
2009-01-28 17:00:00,78.16,78.325,78.065,78.32,5341500000.0
2009-01-28 17:30:00,78.315,78.51,78.205,78.275,5674500001.0
2009-01-28 18:00:00,78.265,78.525,78.265,78.48,5437600001.0
2009-01-28 18:30:00,78.485,78.64,78.29,78.53,5263600000.0
2009-01-28 19:00:00,78.535,78.615,78.345,78.565,3725100000.0
2009-01-28 19:30:00,78.56,78.58,78.435,78.47,3013600000.0
2009-01-28 20:00:00,78.47,78.47,78.28,78.385,3502800000.0
2009-01-28 20:30:00,78.385,78.57,78.345,78.41,4256400000.0
2009-01-28 21:00:00,78.41,78.775,78.28,78.43,5659400000.0
2009-01-28 21:30:00,78.435,78.485,78.185,78.465,5176300000.0
2009-01-28 22:00:00,78.465,78.51,78.155,78.25,4643200000.0
2009-01-28 22:30:00,78.25,78.435,78.23,78.385,3788400000.0
2009-01-28 23:00:00,78.39,78.49,78.325,78.415,1611200000.0
2009-01-28 23:30:00,78.41,78.49,78.335,78.4,1763200000.0
2009-01-29 00:00:00,78.38,78.425,78.295,78.334,682000000.0
2009-01-29 00:30:00,78.335,78.495,78.32,78.4,1290200000.0
2009-01-29 01:00:00,78.4,78.535,78.34,78.475,1205000000.0
2009-01-29 01:30:00,78.475,78.53,78.275,78.48,2127000000.0
2009-01-29 02:00:00,78.475,78.655,78.435,78.55,2658000000.0
2009-01-29 02:30:00,78.545,78.58,78.205,78.29,2715699999.0
2009-01-29 03:00:00,78.29,78.385,78.14,78.16,2576400000.0
2009-01-29 03:30:00,78.165,78.365,78.16,78.325,2291800000.0
2009-01-29 04:00:00,78.325,78.33,78.06,78.07,2308600000.0
2009-01-29 04:30:00,78.075,78.12,77.98,77.985,1902000000.0
2009-01-29 05:00:00,77.985,78.215,77.985,78.165,1521400000.0
2009-01-29 05:30:00,78.155,78.165,77.82,77.83,1847400000.0
2009-01-29 06:00:00,77.835,78.02,77.705,77.845,3406000000.0
2009-01-29 06:30:00,77.845,77.96,77.695,77.76,3456600000.0
2009-01-29 07:00:00,77.765,77.96,77.725,77.96,2949200000.0
2009-01-29 07:30:00,77.955,78.025,77.845,77.855,2191400000.0
2009-01-29 08:00:00,77.86,77.945,77.77,77.885,3371600000.0
2009-01-29 08:30:00,77.885,77.92,77.77,77.775,2875800000.0
2009-01-29 09:00:00,77.785,77.845,77.62,77.715,4852200000.0
2009-01-29 09:30:00,77.705,78.04,77.675,78.0,4932600000.0
2009-01-29 10:00:00,78.005,78.14,77.785,77.95,5697200002.0
2009-01-29 10:30:00,77.95,78.025,77.85,77.995,4898800000.0
2009-01-29 11:00:00,78.0,78.125,77.91,78.025,3862100000.0
2009-01-29 11:30:00,78.02,78.025,77.83,77.83,5051000001.0
2009-01-29 12:00:00,77.83,78.11,77.79,77.99,5290999999.0
2009-01-29 12:30:00,77.98,78.005,77.765,77.845,5243200000.0
2009-01-29 13:00:00,77.84,78.07,77.8,77.99,5317600001.0
2009-01-29 13:30:00,77.985,78.175,77.935,78.14,5246400001.0
2009-01-29 14:00:00,78.135,78.365,78.1,78.36,5251600000.0
2009-01-29 14:30:00,78.35,78.52,78.295,78.425,5048800000.0
2009-01-29 15:00:00,78.425,78.425,78.23,78.245,5083600000.0
2009-01-29 15:30:00,78.245,78.52,78.035,78.435,4956100000.0
2009-01-29 16:00:00,78.425,78.5,78.19,78.23,4740400000.0
2009-01-29 16:30:00,78.215,78.55,78.04,78.375,6387200001.0
2009-01-29 17:00:00,78.365,78.69,78.29,78.445,7179700000.0
2009-01-29 17:30:00,78.44,78.68,78.35,78.52,6767000001.0
2009-01-29 18:00:00,78.52,78.585,78.105,78.12,7357800000.0
2009-01-29 18:30:00,78.12,78.255,78.01,78.015,6258200001.0
2009-01-29 19:00:00,78.025,78.14,77.875,77.945,4363400000.0
2009-01-29 19:30:00,77.95,78.09,77.755,77.805,3806500000.0
2009-01-29 20:00:00,77.805,78.115,77.675,78.055,4260200000.0
2009-01-29 20:30:00,78.055,78.095,77.8,77.965,4456200000.0
2009-01-29 21:00:00,77.97,78.03,77.84,77.965,3398200000.0
2009-01-29 21:30:00,77.96,78.125,77.93,77.965,2552200000.0
2009-01-29 22:00:00,77.96,78.125,77.95,78.03,3311400000.0
2009-01-29 22:30:00,78.03,78.05,77.84,77.975,3146400000.0
2009-01-29 23:00:00,77.975,78.055,77.94,78.025,1544200000.0
2009-01-29 23:30:00,78.025,78.055,77.95,78.055,1623200000.0
2009-01-30 00:00:00,78.05,78.142,77.985,78.03,1001200000.0
2009-01-30 00:30:00,78.03,78.08,77.965,77.97,1107800000.0
2009-01-30 01:00:00,77.975,78.035,77.815,77.895,1883700000.0
2009-01-30 01:30:00,77.91,77.94,77.81,77.87,1274400000.0
2009-01-30 02:00:00,77.87,77.95,77.605,77.685,2685000000.0
2009-01-30 02:30:00,77.69,77.735,77.415,77.625,3027600000.0
2009-01-30 03:00:00,77.625,77.75,77.425,77.45,3529800000.0
2009-01-30 03:30:00,77.45,77.69,77.445,77.62,2573400000.0
2009-01-30 04:00:00,77.62,77.735,77.59,77.655,2825300000.0
2009-01-30 04:30:00,77.655,77.735,77.56,77.665,1605800000.0
2009-01-30 05:00:00,77.66,77.665,77.55,77.575,1186000000.0
2009-01-30 05:30:00,77.575,77.615,77.275,77.345,3153000000.0
2009-01-30 06:00:00,77.345,77.43,77.22,77.41,2635300000.0
2009-01-30 06:30:00,77.415,77.495,77.375,77.375,1903600000.0
2009-01-30 07:00:00,77.38,77.505,77.33,77.485,2537400000.0
2009-01-30 07:30:00,77.485,77.5,77.375,77.455,1439800000.0
2009-01-30 08:00:00,77.465,77.62,77.405,77.535,2503000000.0
2009-01-30 08:30:00,77.535,77.66,77.47,77.6,2403600001.0
2009-01-30 09:00:00,77.605,77.605,77.3,77.3,4272500000.0
2009-01-30 09:30:00,77.3,77.43,77.24,77.33,4947400000.0
2009-01-30 10:00:00,77.325,77.52,77.055,77.205,6321400000.0
2009-01-30 10:30:00,77.21,77.45,77.21,77.41,5048000000.0
2009-01-30 11:00:00,77.405,77.47,77.3,77.415,4840700000.0
2009-01-30 11:30:00,77.42,77.565,77.245,77.335,5881600000.0
2009-01-30 12:00:00,77.34,77.49,77.275,77.44,5362400000.0
2009-01-30 12:30:00,77.435,77.575,77.375,77.5,4244300000.0
2009-01-30 13:00:00,77.505,77.58,77.29,77.435,4492700000.0
2009-01-30 13:30:00,77.43,77.585,77.16,77.17,5694100000.0
2009-01-30 14:00:00,77.185,77.345,76.935,77.34,6177100000.0
2009-01-30 14:30:00,77.34,77.425,77.215,77.25,5074800000.0
2009-01-30 15:00:00,77.255,77.36,77.025,77.15,7165500001.0
2009-01-30 15:30:00,77.185,77.48,77.14,77.34,8014499999.0
2009-01-30 16:00:00,77.34,77.35,76.835,77.14,7761799999.0
2009-01-30 16:30:00,77.135,77.455,77.085,77.435,6416600000.0
2009-01-30 17:00:00,77.42,77.47,77.28,77.395,5327900000.0
2009-01-30 17:30:00,77.395,77.445,77.185,77.39,6830000000.0
2009-01-30 18:00:00,77.375,77.52,77.095,77.205,6490500000.0
2009-01-30 18:30:00,77.205,77.52,77.09,77.35,6006800000.0
2009-01-30 19:00:00,77.34,77.4,77.225,77.355,3087600000.0
2009-01-30 19:30:00,77.35,77.46,77.245,77.455,2041400000.0
2009-01-30 20:00:00,77.445,77.605,77.295,77.515,2939100000.0
2009-01-30 20:30:00,77.515,77.575,77.315,77.485,4935400000.0
2009-01-30 21:00:00,77.475,77.61,77.405,77.47,3597000000.0
2009-01-30 21:30:00,77.47,77.505,77.245,77.3,3854000000.0
2009-01-30 22:00:00,77.3,77.53,77.275,77.37,3193500000.0
2009-01-30 22:30:00,77.375,77.46,77.27,77.455,3622400000.0
2009-01-30 23:00:00,77.45,77.565,77.33,77.435,1733800000.0
2009-01-30 23:30:00,77.435,77.565,77.365,77.48,1060600000.0
2009-02-02 00:00:00,77.4,77.4,77.275,77.34,805400000.0
2009-02-02 00:30:00,77.34,77.37,76.95,77.04,1607100000.0
2009-02-02 01:00:00,77.04,77.28,77.015,77.215,1178200000.0
2009-02-02 01:30:00,77.215,77.27,77.06,77.085,2145800000.0
2009-02-02 02:00:00,77.09,77.255,77.025,77.095,9236400001.0
2009-02-02 02:30:00,77.085,77.195,77.025,77.1,7806000000.0
2009-02-02 03:00:00,77.1,77.185,76.895,76.915,3344800000.0
2009-02-02 03:30:00,76.915,77.13,76.895,77.03,2597400000.0
2009-02-02 04:00:00,77.035,77.105,76.99,77.015,1469600000.0
2009-02-02 04:30:00,77.015,77.055,76.965,76.965,1298200000.0
2009-02-02 05:00:00,76.965,76.99,76.905,76.935,1286800000.0
2009-02-02 05:30:00,76.945,76.95,76.79,76.83,3364200000.0
2009-02-02 06:00:00,76.83,76.91,76.795,76.865,2470800000.0
2009-02-02 06:30:00,76.85,76.965,76.84,76.915,2214800000.0
2009-02-02 07:00:00,76.92,76.975,76.835,76.955,2896800000.0
2009-02-02 07:30:00,76.955,77.04,76.935,76.98,2416000000.0
2009-02-02 08:00:00,76.98,77.015,76.905,76.93,1504600000.0
2009-02-02 08:30:00,76.93,76.93,76.705,76.705,3245800000.0
2009-02-02 09:00:00,76.71,76.88,76.69,76.795,5200000000.0
2009-02-02 09:30:00,76.79,76.86,76.47,76.505,6291200000.0
2009-02-02 10:00:00,76.495,76.79,76.42,76.65,9195299998.0
2009-02-02 10:30:00,76.65,76.655,76.41,76.43,8870200000.0
2009-02-02 11:00:00,76.435,76.435,76.24,76.3,7793000000.0
2009-02-02 11:30:00,76.305,76.41,76.245,76.285,5506000000.0
2009-02-02 12:00:00,76.285,76.51,76.265,76.28,5291200000.0
2009-02-02 12:30:00,76.28,76.395,76.17,76.185,5056900000.0
2009-02-02 13:00:00,76.185,76.515,76.185,76.435,6302800000.0
2009-02-02 13:30:00,76.44,76.755,76.415,76.715,8693800001.0
2009-02-02 14:00:00,76.71,76.71,76.525,76.565,6764799999.0
2009-02-02 14:30:00,76.565,76.73,76.555,76.705,5872799998.0
2009-02-02 15:00:00,76.705,76.745,76.585,76.62,5988000002.0
2009-02-02 15:30:00,76.61,76.825,76.505,76.82,5472600000.0
2009-02-02 16:00:00,76.825,76.83,76.67,76.79,3695400000.0
2009-02-02 16:30:00,76.795,77.01,76.77,76.865,6006000000.0
2009-02-02 17:00:00,76.87,77.45,76.865,77.215,6662800000.0
2009-02-02 17:30:00,77.22,77.275,77.0,77.135,6562100000.0
2009-02-02 18:00:00,77.13,77.295,77.105,77.265,4385500000.0
2009-02-02 18:30:00,77.255,77.4,77.165,77.185,5490200000.0
2009-02-02 19:00:00,77.18,77.37,77.135,77.37,3306100000.0
2009-02-02 19:30:00,77.38,77.675,77.38,77.475,4559700000.0
2009-02-02 20:00:00,77.47,77.535,77.3,77.305,3264000000.0
2009-02-02 20:30:00,77.305,77.405,77.2,77.225,2793800000.0
2009-02-02 21:00:00,77.225,77.235,77.01,77.095,3368600000.0
2009-02-02 21:30:00,77.11,77.17,77.035,77.04,3505500000.0
2009-02-02 22:00:00,77.045,77.18,77.0,77.13,3441600000.0
2009-02-02 22:30:00,77.13,77.24,77.06,77.07,5148400000.0
2009-02-02 23:00:00,77.075,77.105,76.97,77.015,3030000000.0
2009-02-02 23:30:00,77.02,77.065,76.983,77.01,1673600000.0
2009-02-03 00:00:00,77.0,77.0,76.73,76.88,1679900000.0
2009-02-03 00:30:00,76.88,76.89,76.75,76.855,990400000.0
2009-02-03 01:00:00,76.855,76.94,76.835,76.895,1524800000.0
2009-02-03 01:30:00,76.885,76.995,76.84,76.865,2076800000.0
2009-02-03 02:00:00,76.865,77.075,76.855,77.055,3218499999.0
2009-02-03 02:30:00,77.05,77.095,76.985,77.05,3969200000.0
2009-02-03 03:00:00,77.055,77.295,76.975,77.26,6160900000.0
2009-02-03 03:30:00,77.245,77.26,76.92,76.995,6183000000.0
2009-02-03 04:00:00,76.995,77.465,76.98,77.445,3791199999.0
2009-02-03 04:30:00,77.45,77.47,77.21,77.225,3062500000.0
2009-02-03 05:00:00,77.235,77.325,77.2,77.21,1313600000.0
2009-02-03 05:30:00,77.21,77.54,77.205,77.45,4661000000.0
2009-02-03 06:00:00,77.45,77.45,77.185,77.21,4220400000.0
2009-02-03 06:30:00,77.21,77.31,77.16,77.235,2558600000.0
2009-02-03 07:00:00,77.24,77.345,76.965,77.03,1931800000.0
2009-02-03 07:30:00,77.04,77.065,76.835,76.955,3397700000.0
2009-02-03 08:00:00,76.955,77.075,76.93,77.065,3530200000.0
2009-02-03 08:30:00,77.06,77.06,76.895,76.95,3055200000.0
2009-02-03 09:00:00,76.95,77.2,76.895,77.175,3663300000.0
2009-02-03 09:30:00,77.175,77.315,76.965,77.27,4396000000.0
2009-02-03 10:00:00,77.265,77.365,77.01,77.045,5990100000.0
2009-02-03 10:30:00,77.045,77.17,77.0,77.04,4982000000.0
2009-02-03 11:00:00,77.04,77.075,76.735,76.765,4874700000.0
2009-02-03 11:30:00,76.76,77.045,76.64,76.995,5523000000.0
2009-02-03 12:00:00,76.99,77.02,76.82,76.975,5874600000.0
2009-02-03 12:30:00,76.98,77.065,76.86,77.065,5353000000.0
2009-02-03 13:00:00,77.065,77.325,76.975,77.265,6630200000.0
2009-02-03 13:30:00,77.265,77.365,77.135,77.35,6115900000.0
2009-02-03 14:00:00,77.35,77.4,77.24,77.345,4606500000.0
2009-02-03 14:30:00,77.34,77.45,77.24,77.245,7149800000.0
2009-02-03 15:00:00,77.245,77.275,77.1,77.165,5238600000.0
2009-02-03 15:30:00,77.175,77.52,77.135,77.485,5951400000.0
2009-02-03 16:00:00,77.485,77.935,77.45,77.665,7633400000.0
2009-02-03 16:30:00,77.67,77.705,77.315,77.465,7144100000.0
2009-02-03 17:00:00,77.48,77.805,77.445,77.58,7249600000.0
2009-02-03 17:30:00,77.575,77.865,77.55,77.84,6829100000.0
2009-02-03 18:00:00,77.845,78.335,77.82,78.26,6385400000.0
2009-02-03 18:30:00,78.26,78.265,77.96,78.0,6684600000.0
2009-02-03 19:00:00,78.0,78.09,77.83,77.86,4863300000.0
2009-02-03 19:30:00,77.86,78.0,77.655,77.655,4522200000.0
2009-02-03 20:00:00,77.655,77.835,77.595,77.675,4243100000.0
2009-02-03 20:30:00,77.68,77.775,77.59,77.73,4366500000.0
2009-02-03 21:00:00,77.73,78.06,77.69,77.93,5196800000.0
2009-02-03 21:30:00,77.93,78.04,77.845,77.95,5151600000.0
2009-02-03 22:00:00,77.95,78.215,77.945,78.145,4512800000.0
2009-02-03 22:30:00,78.14,78.32,78.065,78.075,4415200000.0
2009-02-03 23:00:00,78.08,78.31,78.06,78.24,2193400000.0
2009-02-03 23:30:00,78.25,78.28,78.115,78.275,3017500000.0
2009-02-04 00:00:00,78.28,78.33,78.245,78.26,1330900000.0
2009-02-04 00:30:00,78.265,78.305,77.965,78.095,1377400000.0
2009-02-04 01:00:00,78.09,78.235,78.073,78.22,1673400000.0
2009-02-04 01:30:00,78.215,78.215,78.06,78.06,1443800000.0
2009-02-04 02:00:00,78.06,78.13,77.965,78.08,2525200000.0
2009-02-04 02:30:00,78.08,78.245,77.92,78.0,4473200000.0
2009-02-04 03:00:00,78.0,78.03,77.85,77.92,3594600000.0
2009-02-04 03:30:00,77.925,78.03,77.85,78.01,2538200000.0
2009-02-04 04:00:00,78.01,78.215,78.005,78.15,2585400000.0
2009-02-04 04:30:00,78.15,78.32,78.09,78.31,2515200000.0
2009-02-04 05:00:00,78.315,78.315,78.09,78.15,2153600000.0
2009-02-04 05:30:00,78.155,78.225,78.055,78.2,2942800000.0
2009-02-04 06:00:00,78.2,78.235,78.035,78.07,2149400000.0
2009-02-04 06:30:00,78.065,78.19,78.055,78.13,2172400000.0
2009-02-04 07:00:00,78.135,78.31,78.13,78.27,2306000000.0
2009-02-04 07:30:00,78.27,78.47,78.205,78.35,2643200000.0
2009-02-04 08:00:00,78.345,78.41,78.28,78.315,3507400000.0
2009-02-04 08:30:00,78.315,78.45,78.09,78.195,8417800000.0
2009-02-04 09:00:00,78.195,78.205,77.645,77.845,7787600000.0
2009-02-04 09:30:00,77.85,77.855,77.445,77.505,8043600000.0
2009-02-04 10:00:00,77.505,77.775,77.5,77.73,7391400000.0
2009-02-04 10:30:00,77.735,77.74,77.39,77.435,6391600000.0
2009-02-04 11:00:00,77.43,77.48,77.19,77.205,5768500000.0
2009-02-04 11:30:00,77.21,77.395,77.165,77.3,5523000000.0
2009-02-04 12:00:00,77.31,77.44,77.235,77.385,4171000000.0
2009-02-04 12:30:00,77.375,77.385,77.025,77.13,5354200000.0
2009-02-04 13:00:00,77.13,77.16,76.73,76.79,6467800000.0
2009-02-04 13:30:00,76.785,76.885,76.605,76.88,6218000000.0
2009-02-04 14:00:00,76.88,76.88,76.655,76.69,4235600000.0
2009-02-04 14:30:00,76.675,76.82,76.54,76.68,5042400000.0
2009-02-04 15:00:00,76.675,77.02,76.625,76.96,5971900000.0
2009-02-04 15:30:00,76.95,77.11,76.91,77.025,5758600000.0
2009-02-04 16:00:00,77.01,77.13,76.88,76.925,6042500000.0
2009-02-04 16:30:00,76.925,77.11,76.85,77.005,5053500000.0
2009-02-04 17:00:00,77.005,77.535,77.0,77.445,7109000000.0
2009-02-04 17:30:00,77.455,77.6,77.41,77.535,7151800000.0
2009-02-04 18:00:00,77.535,77.545,77.195,77.335,6494500001.0
2009-02-04 18:30:00,77.34,77.51,77.3,77.315,6886400000.0
2009-02-04 19:00:00,77.32,77.4,77.13,77.25,5418300000.0
2009-02-04 19:30:00,77.25,77.395,77.215,77.365,5588400000.0
2009-02-04 20:00:00,77.365,77.375,77.19,77.375,2873700000.0
2009-02-04 20:30:00,77.37,77.42,77.12,77.215,4177500000.0
2009-02-04 21:00:00,77.215,77.31,77.07,77.155,4800300000.0
2009-02-04 21:30:00,77.155,77.355,77.105,77.305,4622700000.0
2009-02-04 22:00:00,77.305,77.315,77.115,77.2,4769000000.0
2009-02-04 22:30:00,77.195,77.32,77.13,77.2,5682600000.0
2009-02-04 23:00:00,77.2,77.23,77.045,77.075,2919800000.0
2009-02-04 23:30:00,77.085,77.265,77.07,77.18,3249800000.0
2009-02-05 00:00:00,77.19,77.205,76.965,77.035,2314800000.0
2009-02-05 00:30:00,77.035,77.095,76.89,77.0,2819400000.0
2009-02-05 01:00:00,76.995,77.075,76.965,77.06,1434400000.0
2009-02-05 01:30:00,77.06,77.265,77.03,77.23,1849600000.0
2009-02-05 02:00:00,77.23,77.23,76.975,77.045,2405600000.0
2009-02-05 02:30:00,77.045,77.13,76.945,76.96,2860700000.0
2009-02-05 03:00:00,76.965,77.05,76.855,76.98,2894400000.0
2009-02-05 03:30:00,76.98,77.1,76.965,77.04,1671000000.0
2009-02-05 04:00:00,77.04,77.055,76.88,76.92,2563200000.0
2009-02-05 04:30:00,76.925,76.96,76.87,76.905,2227200000.0
2009-02-05 05:00:00,76.905,76.92,76.85,76.855,1172200000.0
2009-02-05 05:30:00,76.855,77.06,76.855,76.98,4182000000.0
2009-02-05 06:00:00,76.98,77.17,76.975,77.1,3823800000.0
2009-02-05 06:30:00,77.1,77.125,76.955,76.985,3759800000.0
2009-02-05 07:00:00,76.985,77.065,76.925,77.02,4089400000.0
2009-02-05 07:30:00,77.02,77.105,76.935,77.035,6384400000.0
2009-02-05 08:00:00,77.04,77.19,77.005,77.15,6058200000.0
2009-02-05 08:30:00,77.15,77.155,77.0,77.015,3633200000.0
2009-02-05 09:00:00,77.02,77.375,76.96,77.32,5121200000.0
2009-02-05 09:30:00,77.31,77.365,77.11,77.14,5453000000.0
2009-02-05 10:00:00,77.14,77.225,76.9,77.16,10212199997.0
2009-02-05 10:30:00,77.16,77.245,77.075,77.235,11477799986.0
2009-02-05 11:00:00,77.235,77.415,77.215,77.355,8021199996.0
2009-02-05 11:30:00,77.355,77.65,77.335,77.4,8288999998.0
2009-02-05 12:00:00,77.395,77.47,77.3,77.43,9573399996.0
2009-02-05 12:30:00,77.43,77.515,77.185,77.245,11781599991.0
2009-02-05 13:00:00,77.245,77.31,77.155,77.25,8088999999.0
2009-02-05 13:30:00,77.25,77.355,77.19,77.34,8398999999.0
2009-02-05 14:00:00,77.34,77.6,77.26,77.315,11180699993.0
2009-02-05 14:30:00,77.31,77.325,77.09,77.12,6686200000.0
2009-02-05 15:00:00,77.115,77.205,76.985,77.14,6224800000.0
2009-02-05 15:30:00,77.145,77.185,76.885,77.11,6361000000.0
2009-02-05 16:00:00,77.11,77.17,76.985,77.065,7230899999.0
2009-02-05 16:30:00,77.065,77.245,77.02,77.1,7282500000.0
2009-02-05 17:00:00,77.09,77.23,77.03,77.225,6887300000.0
2009-02-05 17:30:00,77.23,77.57,77.12,77.53,7670900000.0
2009-02-05 18:00:00,77.53,77.945,77.475,77.835,7953000000.0
2009-02-05 18:30:00,77.835,78.275,77.83,78.065,7338200000.0
2009-02-05 19:00:00,78.065,79.375,78.06,78.845,6714900000.0
2009-02-05 19:30:00,78.84,78.845,78.46,78.69,6027500000.0
2009-02-05 20:00:00,78.685,78.76,78.3,78.365,5678600000.0
2009-02-05 20:30:00,78.36,78.455,78.23,78.265,5534600000.0
2009-02-05 21:00:00,78.255,78.35,78.135,78.325,6248400000.0
2009-02-05 21:30:00,78.33,78.34,78.06,78.105,6380000000.0
2009-02-05 22:00:00,78.1,78.115,77.95,78.015,6251000000.0
2009-02-05 22:30:00,78.015,78.07,77.895,77.98,4560200000.0
2009-02-05 23:00:00,77.985,77.995,77.79,77.82,3021800000.0
2009-02-05 23:30:00,77.82,77.935,77.71,77.92,2623100000.0
2009-02-06 00:00:00,77.92,77.925,77.71,77.74,1187800000.0
2009-02-06 00:30:00,77.74,77.765,77.659,77.7,1419200000.0
2009-02-06 01:00:00,77.7,78.02,77.7,77.9,1996600000.0
2009-02-06 01:30:00,77.9,77.925,77.81,77.815,1744600000.0
2009-02-06 02:00:00,77.815,77.85,77.565,77.6,4538000000.0
2009-02-06 02:30:00,77.6,77.735,77.48,77.585,3728800000.0
2009-02-06 03:00:00,77.585,77.695,77.555,77.575,2588399999.0
2009-02-06 03:30:00,77.585,77.775,77.565,77.68,2460000000.0
2009-02-06 04:00:00,77.685,77.725,77.535,77.6,2583600000.0
2009-02-06 04:30:00,77.595,77.665,77.43,77.43,1973800000.0
2009-02-06 05:00:00,77.425,77.51,77.335,77.51,2187800000.0
2009-02-06 05:30:00,77.51,77.55,77.43,77.515,1366400000.0
2009-02-06 06:00:00,77.52,77.565,77.485,77.52,1640200000.0
2009-02-06 06:30:00,77.52,77.525,77.415,77.455,1786500000.0
2009-02-06 07:00:00,77.455,77.65,77.425,77.615,2093200000.0
2009-02-06 07:30:00,77.62,77.63,77.54,77.575,1489600000.0
2009-02-06 08:00:00,77.575,77.63,77.52,77.605,2223400000.0
2009-02-06 08:30:00,77.6,77.615,77.345,77.49,3552200000.0
2009-02-06 09:00:00,77.5,77.625,77.32,77.48,7027200001.0
2009-02-06 09:30:00,77.475,77.545,77.39,77.54,7869400002.0
2009-02-06 10:00:00,77.54,78.045,77.485,77.925,8160399999.0
2009-02-06 10:30:00,77.92,78.105,77.805,78.04,8413599999.0
2009-02-06 11:00:00,78.04,78.135,77.95,77.95,9128399999.0
2009-02-06 11:30:00,77.945,78.285,77.91,78.175,8550000000.0
2009-02-06 12:00:00,78.165,78.215,77.925,78.06,8794000000.0
2009-02-06 12:30:00,78.06,78.125,77.63,77.655,7773799999.0
2009-02-06 13:00:00,77.65,77.905,77.64,77.87,7357200000.0
2009-02-06 13:30:00,77.87,77.895,77.7,77.725,7419399994.0
2009-02-06 14:00:00,77.72,77.9,77.69,77.785,5785400000.0
2009-02-06 14:30:00,77.785,77.965,77.735,77.75,4973000000.0
2009-02-06 15:00:00,77.75,77.92,77.675,77.788,7110599999.0
2009-02-06 15:30:00,77.782,78.415,77.58,78.24,7984300000.0
2009-02-06 16:00:00,78.24,78.52,78.16,78.44,8415600002.0
2009-02-06 16:30:00,78.43,78.67,78.325,78.455,6482400001.0
2009-02-06 17:00:00,78.445,78.595,78.215,78.37,5840600001.0
2009-02-06 17:30:00,78.365,78.49,78.255,78.305,5292000000.0
2009-02-06 18:00:00,78.3,78.785,78.255,78.555,5501800000.0
2009-02-06 18:30:00,78.555,78.755,78.535,78.62,3807300000.0
2009-02-06 19:00:00,78.62,78.68,78.415,78.515,4552100000.0
2009-02-06 19:30:00,78.515,78.9,78.515,78.775,3551200000.0
2009-02-06 20:00:00,78.77,79.06,78.67,79.05,3793200000.0
2009-02-06 20:30:00,79.06,79.48,79.055,79.45,6062400000.0
2009-02-06 21:00:00,79.44,79.44,79.005,79.045,5228200000.0
2009-02-06 21:30:00,79.05,79.235,79.045,79.205,4507200000.0
2009-02-06 22:00:00,79.205,79.21,78.935,79.075,5789400000.0
2009-02-06 22:30:00,79.075,79.125,78.985,79.035,6974800000.0
2009-02-06 23:00:00,79.04,79.135,79.025,79.07,2246600000.0
2009-02-06 23:30:00,79.08,79.12,78.975,79.1,2842700000.0
2009-02-09 00:00:00,79.083,79.22,79.0,79.215,3968800000.0
2009-02-09 00:30:00,79.215,79.445,79.205,79.39,1130400000.0
2009-02-09 01:00:00,79.39,79.725,79.375,79.45,2714800000.0
2009-02-09 01:30:00,79.44,79.46,79.255,79.315,1891200000.0
2009-02-09 02:00:00,79.305,79.415,79.15,79.265,4603200000.0
2009-02-09 02:30:00,79.27,79.27,79.08,79.235,3408400000.0
2009-02-09 03:00:00,79.235,79.235,78.985,79.045,3048600000.0
2009-02-09 03:30:00,79.04,79.055,78.85,78.975,2036000000.0
2009-02-09 04:00:00,78.97,79.07,78.73,78.74,3597400000.0
2009-02-09 04:30:00,78.74,78.8,78.62,78.74,3653200000.0
2009-02-09 05:00:00,78.745,79.035,78.725,78.93,3342200000.0
2009-02-09 05:30:00,78.935,79.0,78.735,78.735,3156200000.0
2009-02-09 06:00:00,78.73,78.795,78.625,78.72,3391000000.0
2009-02-09 06:30:00,78.72,78.905,78.715,78.89,2148400000.0
2009-02-09 07:00:00,78.885,78.895,78.63,78.645,3564600000.0
2009-02-09 07:30:00,78.645,78.645,78.43,78.49,3502400000.0
2009-02-09 08:00:00,78.495,78.51,78.045,78.205,4765100000.0
2009-02-09 08:30:00,78.205,78.48,78.185,78.43,3814800000.0
2009-02-09 09:00:00,78.435,78.475,78.17,78.44,6222500000.0
2009-02-09 09:30:00,78.425,78.445,78.18,78.22,5185200000.0
2009-02-09 10:00:00,78.215,78.4,78.065,78.315,7373800000.0
2009-02-09 10:30:00,78.315,78.535,78.28,78.34,7467600000.0
2009-02-09 11:00:00,78.34,78.545,78.27,78.535,5638200000.0
2009-02-09 11:30:00,78.535,78.565,78.45,78.485,6333000000.0
2009-02-09 12:00:00,78.48,78.72,78.465,78.65,6047800000.0
2009-02-09 12:30:00,78.65,78.71,78.58,78.615,6103100000.0
2009-02-09 13:00:00,78.615,78.865,78.61,78.86,6262800000.0
2009-02-09 13:30:00,78.86,78.97,78.83,78.87,7724600000.0
2009-02-09 14:00:00,78.87,79.06,78.81,79.045,6393800000.0
2009-02-09 14:30:00,79.035,79.185,78.94,79.065,7241700000.0
2009-02-09 15:00:00,79.075,79.52,79.06,79.43,6592100000.0
2009-02-09 15:30:00,79.43,79.475,79.235,79.245,5724600000.0
2009-02-09 16:00:00,79.245,79.705,79.245,79.66,7930300000.0
2009-02-09 16:30:00,79.64,79.66,79.405,79.465,6324700000.0
2009-02-09 17:00:00,79.46,79.48,79.055,79.135,6021400000.0
2009-02-09 17:30:00,79.145,79.32,79.045,79.245,6387800000.0
2009-02-09 18:00:00,79.24,79.245,78.955,79.165,6591200000.0
2009-02-09 18:30:00,79.165,79.2,78.95,79.07,5977400000.0
2009-02-09 19:00:00,79.075,79.135,78.975,79.07,5550000000.0
2009-02-09 19:30:00,79.065,79.115,78.945,78.98,5130700000.0
2009-02-09 20:00:00,78.985,79.055,78.88,78.935,3536300000.0
2009-02-09 20:30:00,78.93,79.015,78.755,79.01,5950900000.0
2009-02-09 21:00:00,79.0,79.0,78.69,78.755,4080800000.0
2009-02-09 21:30:00,78.76,78.78,78.575,78.69,6237600000.0
2009-02-09 22:00:00,78.685,78.725,78.555,78.65,4366200000.0
2009-02-09 22:30:00,78.65,78.715,78.56,78.59,3314800000.0
2009-02-09 23:00:00,78.595,78.655,78.55,78.575,1564000000.0
2009-02-09 23:30:00,78.57,78.635,78.49,78.555,1770200000.0
2009-02-10 00:00:00,78.555,78.625,78.465,78.47,1537800000.0
2009-02-10 00:30:00,78.465,78.565,78.43,78.535,1537000000.0
2009-02-10 01:00:00,78.535,78.56,78.43,78.51,1656400000.0
2009-02-10 01:30:00,78.505,78.535,78.19,78.205,3133400000.0
2009-02-10 02:00:00,78.21,78.395,77.895,78.03,5484399999.0
2009-02-10 02:30:00,78.025,78.075,77.825,77.935,5635200000.0
2009-02-10 03:00:00,77.94,77.945,77.42,77.82,5698600000.0
2009-02-10 03:30:00,77.815,78.015,77.76,77.985,3011000000.0
2009-02-10 04:00:00,77.985,78.115,77.75,78.095,4428600000.0
2009-02-10 04:30:00,78.085,78.1,77.85,77.975,3728200000.0
2009-02-10 05:00:00,77.975,77.985,77.68,77.78,2656600000.0
2009-02-10 05:30:00,77.785,77.79,77.5,77.595,4025600000.0
2009-02-10 06:00:00,77.605,77.73,77.485,77.64,2954200000.0
2009-02-10 06:30:00,77.64,77.775,77.63,77.72,2292800000.0
2009-02-10 07:00:00,77.715,77.815,77.625,77.73,1919600000.0
2009-02-10 07:30:00,77.73,78.09,77.725,78.05,3943300000.0
2009-02-10 08:00:00,78.05,78.05,77.66,77.72,3674000000.0
2009-02-10 08:30:00,77.725,77.935,77.655,77.895,4079900000.0
2009-02-10 09:00:00,77.895,78.015,77.765,77.985,6907800000.0
2009-02-10 09:30:00,77.985,78.045,77.86,78.03,8943400000.0
2009-02-10 10:00:00,78.03,78.425,77.97,78.335,8398000000.0
2009-02-10 10:30:00,78.335,78.355,78.17,78.29,6384600000.0
2009-02-10 11:00:00,78.285,78.285,77.795,78.105,8412600001.0
2009-02-10 11:30:00,78.105,78.42,78.075,78.255,6975500000.0
2009-02-10 12:00:00,78.255,78.445,78.22,78.425,5517200000.0
2009-02-10 12:30:00,78.425,78.705,78.4,78.59,7212600000.0
2009-02-10 13:00:00,78.59,78.6,78.405,78.515,5333600000.0
2009-02-10 13:30:00,78.51,78.725,78.42,78.59,5903200000.0
2009-02-10 14:00:00,78.6,78.715,78.46,78.625,6001300000.0
2009-02-10 14:30:00,78.615,78.8,78.585,78.78,4902600000.0
2009-02-10 15:00:00,78.785,78.805,78.575,78.655,5419000000.0
2009-02-10 15:30:00,78.66,78.705,78.375,78.39,5698200000.0
2009-02-10 16:00:00,78.395,78.62,78.365,78.475,5816600000.0
2009-02-10 16:30:00,78.48,78.695,78.445,78.67,4870200000.0
2009-02-10 17:00:00,78.695,78.985,78.66,78.91,5844000000.0
2009-02-10 17:30:00,78.905,79.135,78.86,78.99,6246400000.0
2009-02-10 18:00:00,78.995,79.42,78.56,78.855,9719200000.0
2009-02-10 18:30:00,78.85,78.85,78.05,78.565,9783800000.0
2009-02-10 19:00:00,78.565,78.69,78.395,78.505,6178200000.0
2009-02-10 19:30:00,78.51,78.705,78.345,78.53,4994900000.0
2009-02-10 20:00:00,78.53,78.535,77.93,78.015,6471600000.0
2009-02-10 20:30:00,78.02,78.22,77.925,78.145,6366800000.0
2009-02-10 21:00:00,78.14,78.19,77.61,77.675,6495200000.0
2009-02-10 21:30:00,77.675,77.965,77.555,77.8,7112800000.0
2009-02-10 22:00:00,77.805,78.03,77.77,77.815,6382800000.0
2009-02-10 22:30:00,77.82,78.01,77.755,77.965,6573400000.0
2009-02-10 23:00:00,77.965,78.085,77.945,78.06,2815800000.0
2009-02-10 23:30:00,78.06,78.295,78.03,78.205,2566400000.0
2009-02-11 00:00:00,78.2,78.22,78.0,78.02,776800000.0
2009-02-11 00:30:00,78.02,78.14,78.0,78.1,907600000.0
2009-02-11 01:00:00,78.1,78.24,78.1,78.215,1450500000.0
2009-02-11 01:30:00,78.21,78.315,78.1,78.165,2130600000.0
2009-02-11 02:00:00,78.18,78.335,78.145,78.19,2433800000.0
2009-02-11 02:30:00,78.185,78.26,77.885,77.965,2011000000.0
2009-02-11 03:00:00,77.965,77.985,77.735,77.835,2244900000.0
2009-02-11 03:30:00,77.835,78.045,77.8,78.02,1905800000.0
2009-02-11 04:00:00,78.02,78.025,77.89,77.895,1397000000.0
2009-02-11 04:30:00,77.905,77.96,77.8,77.835,1511000000.0
2009-02-11 05:00:00,77.825,78.04,77.825,77.97,2104000000.0
2009-02-11 05:30:00,77.97,77.98,77.9,77.915,1246000000.0
2009-02-11 06:00:00,77.92,77.96,77.835,77.895,1721000000.0
2009-02-11 06:30:00,77.895,78.01,77.885,77.975,2045200000.0
2009-02-11 07:00:00,77.98,78.045,77.905,78.045,1941200000.0
2009-02-11 07:30:00,78.045,78.055,77.665,77.685,4801400000.0
2009-02-11 08:00:00,77.695,77.91,77.6,77.645,5988000000.0
2009-02-11 08:30:00,77.645,77.94,77.6,77.88,3401600000.0
2009-02-11 09:00:00,77.88,77.975,77.71,77.975,5682000000.0
2009-02-11 09:30:00,77.97,78.01,77.7,77.735,5713400000.0
2009-02-11 10:00:00,77.735,77.96,77.62,77.925,6244900001.0
2009-02-11 10:30:00,77.925,78.095,77.82,78.075,5433800000.0
2009-02-11 11:00:00,78.075,78.1,77.89,78.005,6243400000.0
2009-02-11 11:30:00,78.01,78.07,77.76,77.82,6889799999.0
2009-02-11 12:00:00,77.825,78.015,77.735,77.83,5449600000.0
2009-02-11 12:30:00,77.83,77.925,77.77,77.895,6255600001.0
2009-02-11 13:00:00,77.9,78.02,77.84,77.875,4838800000.0
2009-02-11 13:30:00,77.875,77.945,77.775,77.825,5319400000.0
2009-02-11 14:00:00,77.815,77.97,77.775,77.91,5663200000.0
2009-02-11 14:30:00,77.91,77.96,77.685,77.695,4744599999.0
2009-02-11 15:00:00,77.69,77.945,77.64,77.83,6291900000.0
2009-02-11 15:30:00,77.83,78.255,77.805,78.12,6820399999.0
2009-02-11 16:00:00,78.12,78.135,77.91,78.04,5526700000.0
2009-02-11 16:30:00,78.05,78.235,78.02,78.065,7831500001.0
2009-02-11 17:00:00,78.07,78.145,77.705,77.735,7963400001.0
2009-02-11 17:30:00,77.735,77.875,77.625,77.73,7165499999.0
2009-02-11 18:00:00,77.74,78.135,77.695,78.05,5822100000.0
2009-02-11 18:30:00,78.05,78.27,77.96,78.15,6180800000.0
2009-02-11 19:00:00,78.155,78.17,77.875,78.005,3918200000.0
2009-02-11 19:30:00,78.005,78.11,77.855,77.93,3179700000.0
2009-02-11 20:00:00,77.93,78.055,77.885,77.97,3505300000.0
2009-02-11 20:30:00,77.97,77.97,77.705,77.79,3952200000.0
2009-02-11 21:00:00,77.795,77.935,77.725,77.875,4878600000.0
2009-02-11 21:30:00,77.87,78.155,77.82,78.105,4982000000.0
2009-02-11 22:00:00,78.105,78.195,77.93,77.935,4050400000.0
2009-02-11 22:30:00,77.935,78.025,77.87,78.01,2604600000.0
2009-02-11 23:00:00,78.0,78.075,77.94,78.065,1455200000.0
2009-02-11 23:30:00,78.06,78.07,78.0,78.02,1545000000.0
2009-02-12 00:00:00,78.03,78.04,77.895,77.895,647600000.0
2009-02-12 00:30:00,77.905,77.915,77.805,77.905,653400000.0
2009-02-12 01:00:00,77.905,77.955,77.715,77.74,1946200000.0
2009-02-12 01:30:00,77.745,77.915,77.74,77.77,1946600000.0
2009-02-12 02:00:00,77.795,77.815,77.67,77.7,1380000000.0
2009-02-12 02:30:00,77.71,78.01,77.695,77.92,1974400000.0
2009-02-12 03:00:00,77.915,77.93,77.825,77.85,2209600000.0
2009-02-12 03:30:00,77.855,78.015,77.8,77.925,3318000000.0
2009-02-12 04:00:00,77.925,77.96,77.81,77.83,2105200000.0
2009-02-12 04:30:00,77.84,77.895,77.725,77.75,2135800000.0
2009-02-12 05:00:00,77.755,77.765,77.55,77.63,2755600000.0
2009-02-12 05:30:00,77.625,77.665,77.525,77.595,2010400000.0
2009-02-12 06:00:00,77.595,77.755,77.585,77.64,2077600000.0
2009-02-12 06:30:00,77.64,77.725,77.605,77.655,1852400000.0
2009-02-12 07:00:00,77.645,77.645,77.53,77.555,2207400000.0
2009-02-12 07:30:00,77.555,77.7,77.555,77.685,1971600000.0
2009-02-12 08:00:00,77.68,77.73,77.57,77.645,2048800000.0
2009-02-12 08:30:00,77.64,77.75,77.581,77.72,1558600000.0
2009-02-12 09:00:00,77.715,77.845,77.66,77.77,3459500000.0
2009-02-12 09:30:00,77.775,77.92,77.7,77.88,4462400000.0
2009-02-12 10:00:00,77.885,77.91,77.57,77.64,5519000000.0
2009-02-12 10:30:00,77.65,77.695,77.265,77.485,6837500000.0
2009-02-12 11:00:00,77.49,77.49,77.17,77.38,7686000000.0
2009-02-12 11:30:00,77.38,77.455,77.325,77.385,4338500000.0
2009-02-12 12:00:00,77.385,77.425,77.14,77.215,6149999999.0
2009-02-12 12:30:00,77.215,77.345,77.125,77.295,4737400001.0
2009-02-12 13:00:00,77.295,77.39,77.245,77.295,4695000000.0
2009-02-12 13:30:00,77.295,77.365,77.275,77.355,3277600000.0
2009-02-12 14:00:00,77.355,77.615,77.35,77.615,3405200000.0
2009-02-12 14:30:00,77.62,77.705,77.54,77.56,5208100000.0
2009-02-12 15:00:00,77.56,77.635,77.465,77.62,5876999999.0
2009-02-12 15:30:00,77.625,77.95,77.625,77.785,8314999998.0
2009-02-12 16:00:00,77.79,77.79,77.22,77.315,7735600000.0
2009-02-12 16:30:00,77.32,77.34,77.075,77.195,7916299998.0
2009-02-12 17:00:00,77.19,77.425,77.06,77.405,7124099999.0
2009-02-12 17:30:00,77.4,77.69,77.38,77.66,7567600001.0
2009-02-12 18:00:00,77.66,77.8,77.585,77.735,7408299999.0
2009-02-12 18:30:00,77.735,77.96,77.67,77.815,6459600001.0
2009-02-12 19:00:00,77.81,77.965,77.785,77.95,4430400000.0
2009-02-12 19:30:00,77.945,77.96,77.725,77.83,3036400000.0
2009-02-12 20:00:00,77.835,77.875,77.65,77.79,4812200000.0
2009-02-12 20:30:00,77.79,77.85,77.62,77.79,4691600000.0
2009-02-12 21:00:00,77.785,77.85,77.625,77.655,4385800000.0
2009-02-12 21:30:00,77.65,77.71,77.465,77.49,4678400000.0
2009-02-12 22:00:00,77.495,77.935,77.48,77.92,4844000000.0
2009-02-12 22:30:00,77.93,78.195,77.775,78.09,5835800000.0
2009-02-12 23:00:00,78.09,78.33,78.025,78.275,3972000000.0
2009-02-12 23:30:00,78.28,78.335,78.155,78.155,2894600000.0
2009-02-13 00:00:00,78.16,78.285,78.085,78.23,1587400000.0
2009-02-13 00:30:00,78.235,78.315,78.1,78.225,1100000000.0
2009-02-13 01:00:00,78.23,78.26,78.07,78.095,1374400000.0
2009-02-13 01:30:00,78.095,78.15,77.92,78.055,2571400000.0
2009-02-13 02:00:00,78.05,78.14,77.92,77.98,3968399999.0
2009-02-13 02:30:00,77.995,78.115,77.95,78.075,3654200000.0
2009-02-13 03:00:00,78.075,78.19,78.075,78.13,2899200000.0
2009-02-13 03:30:00,78.125,78.23,78.11,78.21,1852799999.0
2009-02-13 04:00:00,78.21,78.455,78.195,78.34,2774400000.0
2009-02-13 04:30:00,78.345,78.575,78.32,78.475,1975600000.0
2009-02-13 05:00:00,78.475,78.78,78.455,78.72,3064800000.0
2009-02-13 05:30:00,78.725,78.84,78.685,78.75,2471400000.0
2009-02-13 06:00:00,78.75,78.75,78.42,78.485,2810000000.0
2009-02-13 06:30:00,78.485,78.56,78.38,78.56,2927400000.0
2009-02-13 07:00:00,78.545,78.675,78.525,78.535,2372600000.0
2009-02-13 07:30:00,78.535,78.64,78.42,78.615,2572600000.0
2009-02-13 08:00:00,78.615,78.625,78.495,78.565,2106000000.0
2009-02-13 08:30:00,78.57,78.605,78.46,78.5,1966000000.0
2009-02-13 09:00:00,78.505,78.56,78.43,78.51,4044700000.0
2009-02-13 09:30:00,78.525,78.795,78.51,78.735,4743399999.0
2009-02-13 10:00:00,78.735,78.85,78.48,78.78,6499400000.0
2009-02-13 10:30:00,78.795,78.92,78.68,78.73,5791200002.0
2009-02-13 11:00:00,78.74,78.87,78.6,78.865,4478400000.0
2009-02-13 11:30:00,78.865,79.13,78.86,79.005,4989300000.0
2009-02-13 12:00:00,79.0,79.065,78.875,79.025,4815200000.0
2009-02-13 12:30:00,79.025,79.03,78.865,78.88,4051700000.0
2009-02-13 13:00:00,78.88,78.91,78.72,78.79,5536600000.0
2009-02-13 13:30:00,78.79,78.86,78.665,78.79,4030200000.0
2009-02-13 14:00:00,78.785,78.865,78.735,78.835,3892200000.0
2009-02-13 14:30:00,78.845,78.86,78.64,78.655,5235199998.0
2009-02-13 15:00:00,78.66,78.76,78.565,78.71,4702999999.0
2009-02-13 15:30:00,78.71,78.85,78.545,78.57,5921800000.0
2009-02-13 16:00:00,78.565,78.795,78.495,78.745,7991200001.0
2009-02-13 16:30:00,78.74,78.895,78.595,78.875,7158500000.0
2009-02-13 17:00:00,78.87,79.265,78.825,79.21,7466799999.0
2009-02-13 17:30:00,79.2,79.44,79.165,79.36,7222000000.0
2009-02-13 18:00:00,79.365,79.435,79.12,79.18,7511799999.0
2009-02-13 18:30:00,79.18,79.44,79.15,79.265,6200600001.0
2009-02-13 19:00:00,79.265,79.395,79.265,79.335,3726400000.0
2009-02-13 19:30:00,79.335,79.445,79.105,79.19,3348600000.0
2009-02-13 20:00:00,79.2,79.41,79.19,79.385,3693200000.0
2009-02-13 20:30:00,79.38,79.495,79.335,79.38,3697000000.0
2009-02-13 21:00:00,79.38,79.45,79.205,79.295,3918200000.0
2009-02-13 21:30:00,79.3,79.335,79.19,79.31,2631600000.0
2009-02-13 22:00:00,79.31,79.34,79.145,79.235,2680200000.0
2009-02-13 22:30:00,79.23,79.27,79.125,79.24,2187600000.0
2009-02-13 23:00:00,79.235,79.24,79.075,79.15,1767600000.0
2009-02-13 23:30:00,79.15,79.285,79.025,79.095,1260800000.0
2009-02-16 00:00:00,78.684,79.123,78.667,78.975,986200000.0
2009-02-16 00:30:00,78.97,78.97,78.78,78.875,1340000000.0
2009-02-16 01:00:00,78.88,78.92,78.58,78.68,2395600000.0
2009-02-16 01:30:00,78.685,78.87,78.595,78.595,3388400003.0
2009-02-16 02:00:00,78.6,78.925,78.525,78.71,4361200000.0
2009-02-16 02:30:00,78.715,78.85,78.53,78.62,3633800000.0
2009-02-16 03:00:00,78.62,78.79,78.56,78.75,2318800000.0
2009-02-16 03:30:00,78.75,78.77,78.635,78.655,1933599999.0
2009-02-16 04:00:00,78.655,78.665,78.445,78.53,3592200000.0
2009-02-16 04:30:00,78.53,78.565,78.48,78.485,1502000000.0
2009-02-16 05:00:00,78.485,78.59,78.47,78.53,1279200000.0
2009-02-16 05:30:00,78.525,78.605,78.505,78.59,1480800000.0
2009-02-16 06:00:00,78.595,78.61,78.525,78.595,1938800000.0
2009-02-16 06:30:00,78.595,78.62,78.48,78.585,1704800000.0
2009-02-16 07:00:00,78.59,78.655,78.53,78.635,1571200000.0
2009-02-16 07:30:00,78.63,78.67,78.56,78.615,2007800000.0
2009-02-16 08:00:00,78.615,78.625,78.495,78.575,1991800000.0
2009-02-16 08:30:00,78.58,78.59,78.27,78.38,3010400000.0
2009-02-16 09:00:00,78.38,78.6,78.375,78.46,3424399999.0
2009-02-16 09:30:00,78.465,78.515,78.26,78.355,8677800000.0
2009-02-16 10:00:00,78.355,78.515,78.34,78.47,9699200000.0
2009-02-16 10:30:00,78.465,78.595,78.365,78.525,14966799995.0
2009-02-16 11:00:00,78.525,78.755,78.5,78.6,17727799990.0
2009-02-16 11:30:00,78.6,78.7,78.5,78.535,13511499998.0
2009-02-16 12:00:00,78.535,78.63,78.425,78.44,12583999987.0
2009-02-16 12:30:00,78.435,78.625,78.41,78.565,10866199986.0
2009-02-16 13:00:00,78.565,78.59,78.41,78.42,6527119997.0
2009-02-16 13:30:00,78.42,78.56,78.4,78.525,7826399998.0
2009-02-16 14:00:00,78.53,78.565,78.455,78.54,6588000000.0
2009-02-16 14:30:00,78.54,78.58,78.435,78.57,8398399995.0
2009-02-16 15:00:00,78.565,78.815,78.535,78.735,8845299998.0
2009-02-16 15:30:00,78.74,79.005,78.675,78.965,6296600000.0
2009-02-16 16:00:00,78.965,79.01,78.855,78.88,9173499996.0
2009-02-16 16:30:00,78.88,79.1,78.845,79.04,7094199999.0
2009-02-16 17:00:00,79.045,79.115,78.945,79.0,6186400000.0
2009-02-16 17:30:00,79.0,79.215,78.975,79.19,9248099996.0
2009-02-16 18:00:00,79.195,79.2,78.86,78.955,8822600000.0
2009-02-16 18:30:00,78.955,79.0,78.82,78.935,5999300001.0
2009-02-16 19:00:00,78.935,79.0,78.87,78.935,2744400000.0
2009-02-16 19:30:00,78.93,79.015,78.87,78.96,1612900000.0
2009-02-16 20:00:00,78.965,78.985,78.915,78.955,725600000.0
2009-02-16 20:30:00,78.95,79.01,78.905,78.945,855600000.0
2009-02-16 21:00:00,78.94,78.99,78.889,78.985,795800000.0
2009-02-16 21:30:00,78.995,79.025,78.92,78.92,614000000.0
2009-02-16 22:00:00,78.925,78.945,78.888,78.93,1501200000.0
2009-02-16 22:30:00,78.93,79.015,78.904,78.985,821700000.0
2009-02-16 23:00:00,79.0,79.02,78.85,78.955,944700000.0
2009-02-16 23:30:00,78.975,79.095,78.965,79.08,787600000.0
2009-02-17 00:00:00,79.08,79.12,78.935,78.97,776000000.0
2009-02-17 00:30:00,78.97,78.99,78.94,78.99,884400000.0
2009-02-17 01:00:00,78.99,79.03,78.895,78.99,1624100000.0
2009-02-17 01:30:00,78.995,79.075,78.905,79.06,1842400000.0
2009-02-17 02:00:00,79.07,79.085,78.82,78.84,4069700000.0
2009-02-17 02:30:00,78.84,79.0,78.81,78.995,4950800000.0
2009-02-17 03:00:00,79.0,79.005,78.375,78.415,7976000000.0
2009-02-17 03:30:00,78.42,78.71,78.405,78.685,6695600000.0
2009-02-17 04:00:00,78.685,78.835,78.565,78.755,9064000000.0
2009-02-17 04:30:00,78.755,78.79,78.645,78.725,3543200000.0
2009-02-17 05:00:00,78.725,78.8,78.65,78.745,2779000000.0
2009-02-17 05:30:00,78.745,78.975,78.68,78.855,5431600000.0
2009-02-17 06:00:00,78.855,78.91,78.745,78.805,4349600000.0
2009-02-17 06:30:00,78.805,78.84,78.735,78.755,2605600000.0
2009-02-17 07:00:00,78.75,78.8,78.71,78.72,1882200000.0
2009-02-17 07:30:00,78.72,78.775,78.665,78.745,1892800000.0
2009-02-17 08:00:00,78.745,78.81,78.7,78.725,2324400000.0
2009-02-17 08:30:00,78.725,78.77,78.635,78.755,3815000000.0
2009-02-17 09:00:00,78.755,78.77,78.44,78.445,3948600000.0
2009-02-17 09:30:00,78.45,78.575,78.39,78.495,7014800000.0
2009-02-17 10:00:00,78.49,78.53,78.34,78.44,10338999996.0
2009-02-17 10:30:00,78.45,78.635,78.41,78.605,6433400000.0
2009-02-17 11:00:00,78.61,78.625,78.195,78.28,11214199998.0
2009-02-17 11:30:00,78.285,78.585,78.155,78.51,10852999998.0
2009-02-17 12:00:00,78.515,78.8,78.425,78.465,7606599998.0
2009-02-17 12:30:00,78.47,78.515,78.315,78.385,4763800001.0
2009-02-17 13:00:00,78.39,78.575,78.36,78.41,5944599999.0
2009-02-17 13:30:00,78.41,78.535,78.35,78.485,5906600000.0
2009-02-17 14:00:00,78.485,78.535,78.41,78.45,4738799999.0
2009-02-17 14:30:00,78.45,78.545,78.385,78.51,6339599998.0
2009-02-17 15:00:00,78.505,78.6,78.4,78.47,7003500001.0
2009-02-17 15:30:00,78.47,78.565,78.095,78.195,10243600001.0
2009-02-17 16:00:00,78.195,78.26,78.085,78.22,7218600001.0
2009-02-17 16:30:00,78.22,78.39,78.17,78.35,6844100001.0
2009-02-17 17:00:00,78.34,78.495,78.245,78.3,6569800001.0
2009-02-17 17:30:00,78.3,78.68,78.23,78.54,8518799998.0
2009-02-17 18:00:00,78.525,78.665,78.5,78.575,6507199999.0
2009-02-17 18:30:00,78.58,78.65,78.46,78.46,5702399999.0
2009-02-17 19:00:00,78.46,78.685,78.46,78.615,6209200000.0
2009-02-17 19:30:00,78.62,78.73,78.59,78.73,4209799999.0
2009-02-17 20:00:00,78.725,78.805,78.62,78.785,4085399999.0
2009-02-17 20:30:00,78.785,78.92,78.77,78.855,2372600000.0
2009-02-17 21:00:00,78.86,79.07,78.815,78.97,3325599999.0
2009-02-17 21:30:00,78.97,79.115,78.955,79.04,3694799998.0
2009-02-17 22:00:00,79.03,79.05,78.845,78.895,4118499999.0
2009-02-17 22:30:00,78.895,79.22,78.885,78.96,9790999997.0
2009-02-17 23:00:00,78.97,79.145,78.96,79.07,4155000000.0
2009-02-17 23:30:00,79.06,79.065,78.97,79.0,3107800000.0
2009-02-18 00:00:00,79.0,79.005,78.855,78.88,635000000.0
2009-02-18 00:30:00,78.88,78.93,78.765,78.93,2365900000.0
2009-02-18 01:00:00,78.93,79.09,78.87,79.015,3881400000.0
2009-02-18 01:30:00,79.02,79.02,78.86,78.93,3590200000.0
2009-02-18 02:00:00,78.93,79.05,78.925,78.935,2712800000.0
2009-02-18 02:30:00,78.94,78.995,78.835,78.93,2909600000.0
2009-02-18 03:00:00,78.93,78.99,78.905,78.975,3009000000.0
2009-02-18 03:30:00,78.98,79.01,78.87,78.92,1660400000.0
2009-02-18 04:00:00,78.925,79.005,78.89,78.9,2218000000.0
2009-02-18 04:30:00,78.905,78.95,78.84,78.865,1772800000.0
2009-02-18 05:00:00,78.865,79.005,78.835,78.915,1808400000.0
2009-02-18 05:30:00,78.915,79.015,78.88,78.94,2512400000.0
2009-02-18 06:00:00,78.945,78.96,78.88,78.935,2291800000.0
2009-02-18 06:30:00,78.935,79.03,78.93,78.995,1584200000.0
2009-02-18 07:00:00,78.99,79.055,78.89,79.01,2946200000.0
2009-02-18 07:30:00,79.005,79.035,78.95,78.985,2889600000.0
2009-02-18 08:00:00,78.99,79.105,78.91,79.07,3128000000.0
2009-02-18 08:30:00,79.07,79.34,79.06,79.155,2763200000.0
2009-02-18 09:00:00,79.155,79.275,79.085,79.225,3598000000.0
2009-02-18 09:30:00,79.23,79.35,79.12,79.205,7827799997.0
2009-02-18 10:00:00,79.21,79.23,78.975,79.005,9730600003.0
2009-02-18 10:30:00,79.0,79.005,78.855,78.87,8753000003.0
2009-02-18 11:00:00,78.875,78.945,78.8,78.86,7062100003.0
2009-02-18 11:30:00,78.86,78.88,78.68,78.775,7762999998.0
2009-02-18 12:00:00,78.78,78.87,78.73,78.855,6489999998.0
2009-02-18 12:30:00,78.86,78.905,78.75,78.87,6344900000.0
2009-02-18 13:00:00,78.87,79.05,78.825,78.95,8125400002.0
2009-02-18 13:30:00,78.955,79.065,78.925,78.93,10429299994.0
2009-02-18 14:00:00,78.93,78.985,78.9,78.93,4348800002.0
2009-02-18 14:30:00,78.93,79.01,78.805,78.95,3708400000.0
2009-02-18 15:00:00,78.955,79.045,78.86,78.925,4492100000.0
2009-02-18 15:30:00,78.905,79.225,78.9,79.1,5169999998.0
2009-02-18 16:00:00,79.1,79.475,79.095,79.445,6642000000.0
2009-02-18 16:30:00,79.445,79.47,79.165,79.245,6076900000.0
2009-02-18 17:00:00,79.24,79.53,79.145,79.485,5871600000.0
2009-02-18 17:30:00,79.485,79.62,79.25,79.345,5599799999.0
2009-02-18 18:00:00,79.35,79.385,79.2,79.34,4700400000.0
2009-02-18 18:30:00,79.335,79.51,79.225,79.4,4686000000.0
2009-02-18 19:00:00,79.41,79.575,79.375,79.425,4299200000.0
2009-02-18 19:30:00,79.43,79.605,79.405,79.525,3788000000.0
2009-02-18 20:00:00,79.53,79.58,79.305,79.365,3795500000.0
2009-02-18 20:30:00,79.365,79.625,79.27,79.61,4701300000.0
2009-02-18 21:00:00,79.62,79.76,79.475,79.74,5461200000.0
2009-02-18 21:30:00,79.74,79.79,79.585,79.68,4516200000.0
2009-02-18 22:00:00,79.69,79.825,79.64,79.73,3622800000.0
2009-02-18 22:30:00,79.73,79.74,79.645,79.715,3195200000.0
2009-02-18 23:00:00,79.72,79.77,79.595,79.635,3258600000.0
2009-02-18 23:30:00,79.635,79.655,79.545,79.585,1749000000.0
2009-02-19 00:00:00,79.575,79.71,79.555,79.61,1434400000.0
2009-02-19 00:30:00,79.61,79.655,79.54,79.63,1507800000.0
2009-02-19 01:00:00,79.65,79.655,79.545,79.6,1925200000.0
2009-02-19 01:30:00,79.6,79.735,79.565,79.69,1772500000.0
2009-02-19 02:00:00,79.695,79.805,79.63,79.735,1891100000.0
2009-02-19 02:30:00,79.725,79.91,79.71,79.81,1970200000.0
2009-02-19 03:00:00,79.805,79.81,79.69,79.7,1838600000.0
2009-02-19 03:30:00,79.7,79.765,79.655,79.72,2599000000.0
2009-02-19 04:00:00,79.715,79.88,79.695,79.745,2313400000.0
2009-02-19 04:30:00,79.745,79.835,79.7,79.74,1786400000.0
2009-02-19 05:00:00,79.745,79.805,79.72,79.785,1887400000.0
2009-02-19 05:30:00,79.785,79.86,79.77,79.84,2101800000.0
2009-02-19 06:00:00,79.845,79.86,79.725,79.73,3226200000.0
2009-02-19 06:30:00,79.73,79.805,79.585,79.65,3757800000.0
2009-02-19 07:00:00,79.655,79.655,79.45,79.545,2635400000.0
2009-02-19 07:30:00,79.545,79.635,79.515,79.59,2605200000.0
2009-02-19 08:00:00,79.595,79.64,79.5,79.59,2864400000.0
2009-02-19 08:30:00,79.59,79.7,79.53,79.615,2633600000.0
2009-02-19 09:00:00,79.615,79.67,79.46,79.475,3397399998.0
2009-02-19 09:30:00,79.47,79.6,79.415,79.545,6468000000.0
2009-02-19 10:00:00,79.545,79.55,79.22,79.435,7319799998.0
2009-02-19 10:30:00,79.435,79.69,79.425,79.58,7445199998.0
2009-02-19 11:00:00,79.58,79.665,79.515,79.615,7194799999.0
2009-02-19 11:30:00,79.62,79.685,79.355,79.51,7280200001.0
2009-02-19 12:00:00,79.51,79.525,79.305,79.505,6209600000.0
2009-02-19 12:30:00,79.515,79.68,79.37,79.6,6226400002.0
2009-02-19 13:00:00,79.59,79.725,79.485,79.535,6623600000.0
2009-02-19 13:30:00,79.535,79.62,79.5,79.51,4795800000.0
2009-02-19 14:00:00,79.505,79.595,79.42,79.575,4442200000.0
2009-02-19 14:30:00,79.585,79.725,79.54,79.715,5373100000.0
2009-02-19 15:00:00,79.72,79.805,79.645,79.75,3789400000.0
2009-02-19 15:30:00,79.755,80.28,79.665,80.25,6146800000.0
2009-02-19 16:00:00,80.24,80.565,80.22,80.435,5188200000.0
2009-02-19 16:30:00,80.43,80.5,80.255,80.385,5709900001.0
2009-02-19 17:00:00,80.39,80.405,80.105,80.21,6047100001.0
2009-02-19 17:30:00,80.215,80.325,80.05,80.195,5710399999.0
2009-02-19 18:00:00,80.19,80.495,80.165,80.315,4623200000.0
2009-02-19 18:30:00,80.315,80.37,80.07,80.12,4740000000.0
2009-02-19 19:00:00,80.125,80.32,80.035,80.285,5094400000.0
2009-02-19 19:30:00,80.28,80.355,80.235,80.235,3804400000.0
2009-02-19 20:00:00,80.24,80.445,80.2,80.41,2639600000.0
2009-02-19 20:30:00,80.415,80.43,80.17,80.19,3725200000.0
2009-02-19 21:00:00,80.195,80.465,80.195,80.425,4231200000.0
2009-02-19 21:30:00,80.425,80.49,80.365,80.45,4557000000.0
2009-02-19 22:00:00,80.445,80.49,80.28,80.42,3790800000.0
2009-02-19 22:30:00,80.425,80.435,80.215,80.245,4834600000.0
2009-02-19 23:00:00,80.24,80.29,80.19,80.275,2574000000.0
2009-02-19 23:30:00,80.28,80.31,80.23,80.24,2121400000.0
2009-02-20 00:00:00,80.24,80.295,80.205,80.24,764800000.0
2009-02-20 00:30:00,80.24,80.255,80.128,80.19,2593199999.0
2009-02-20 01:00:00,80.21,80.255,80.17,80.21,1648400000.0
2009-02-20 01:30:00,80.21,80.215,79.98,80.01,1985600000.0
2009-02-20 02:00:00,80.01,80.075,79.95,80.065,2811400000.0
2009-02-20 02:30:00,80.065,80.085,79.915,79.965,2979000000.0
2009-02-20 03:00:00,79.96,80.01,79.84,79.975,2803000000.0
2009-02-20 03:30:00,79.975,80.035,79.875,79.93,2421600000.0
2009-02-20 04:00:00,79.93,79.96,79.85,79.85,2065800000.0
2009-02-20 04:30:00,79.85,79.905,79.82,79.905,1373200000.0
2009-02-20 05:00:00,79.905,80.01,79.905,79.95,1694600000.0
2009-02-20 05:30:00,79.95,79.95,79.81,79.85,1862999999.0
2009-02-20 06:00:00,79.86,79.87,79.68,79.765,3234200000.0
2009-02-20 06:30:00,79.765,79.825,79.67,79.765,3243200000.0
2009-02-20 07:00:00,79.76,79.785,79.59,79.61,2999200000.0
2009-02-20 07:30:00,79.605,79.815,79.585,79.785,1984200000.0
2009-02-20 08:00:00,79.785,79.785,79.64,79.745,2396200000.0
2009-02-20 08:30:00,79.745,79.745,79.62,79.73,2747000000.0
2009-02-20 09:00:00,79.725,79.8,79.56,79.715,4264200000.0
2009-02-20 09:30:00,79.715,79.745,79.605,79.68,3263200000.0
2009-02-20 10:00:00,79.69,79.69,79.315,79.455,7464500001.0
2009-02-20 10:30:00,79.46,79.46,79.075,79.085,6105000000.0
2009-02-20 11:00:00,79.08,79.195,78.905,79.095,6767400001.0
2009-02-20 11:30:00,79.095,79.145,78.905,79.08,5133900000.0
2009-02-20 12:00:00,79.08,79.23,79.06,79.105,5503200000.0
2009-02-20 12:30:00,79.105,79.305,79.105,79.205,6438400000.0
2009-02-20 13:00:00,79.205,79.31,79.13,79.275,5058200000.0
2009-02-20 13:30:00,79.275,79.295,79.17,79.215,4179000001.0
2009-02-20 14:00:00,79.21,79.545,79.19,79.525,6861400000.0
2009-02-20 14:30:00,79.525,79.595,79.4,79.495,5214100000.0
2009-02-20 15:00:00,79.5,79.55,79.405,79.43,3772600000.0
2009-02-20 15:30:00,79.45,79.665,79.45,79.545,4506500000.0
2009-02-20 16:00:00,79.545,79.55,79.315,79.45,4163600000.0
2009-02-20 16:30:00,79.45,79.92,79.445,79.89,5291400000.0
2009-02-20 17:00:00,79.89,80.055,79.835,79.935,5113900000.0
2009-02-20 17:30:00,79.945,80.065,79.895,79.93,4158600000.0
2009-02-20 18:00:00,79.925,80.035,79.775,79.985,4980799999.0
2009-02-20 18:30:00,79.985,80.55,79.91,80.345,5360000001.0
2009-02-20 19:00:00,80.34,81.07,80.31,80.725,6793100000.0
2009-02-20 19:30:00,80.74,80.835,80.58,80.77,4726200000.0
2009-02-20 20:00:00,80.765,80.825,80.37,80.8,6248800000.0
2009-02-20 20:30:00,80.79,81.105,80.74,80.82,6116900000.0
2009-02-20 21:00:00,80.82,81.095,80.73,80.955,6460400000.0
2009-02-20 21:30:00,80.95,81.05,80.67,80.72,6967600000.0
2009-02-20 22:00:00,80.71,80.835,80.65,80.74,4572800000.0
2009-02-20 22:30:00,80.735,80.78,80.655,80.7,5772400000.0
2009-02-20 23:00:00,80.695,80.825,80.645,80.655,2446600000.0
2009-02-20 23:30:00,80.65,80.785,80.58,80.705,3266000000.0
2009-02-23 00:00:00,80.485,80.78,80.46,80.765,621200000.0
2009-02-23 00:30:00,80.74,80.77,80.595,80.7,783800000.0
2009-02-23 01:00:00,80.705,80.845,80.595,80.78,1546500000.0
2009-02-23 01:30:00,80.805,80.805,80.56,80.645,1978200000.0
2009-02-23 02:00:00,80.64,80.725,80.48,80.565,3361400000.0
2009-02-23 02:30:00,80.565,80.59,80.37,80.475,3219700000.0
2009-02-23 03:00:00,80.47,80.72,80.42,80.685,2366400000.0
2009-02-23 03:30:00,80.685,81.115,80.655,80.82,5206200000.0
2009-02-23 04:00:00,80.82,80.93,80.77,80.83,4998200000.0
2009-02-23 04:30:00,80.84,80.955,80.79,80.885,3505000000.0
2009-02-23 05:00:00,80.88,80.925,80.775,80.795,3202600000.0
2009-02-23 05:30:00,80.795,80.85,80.645,80.71,3423600000.0
2009-02-23 06:00:00,80.71,80.795,80.675,80.79,2289800000.0
2009-02-23 06:30:00,80.785,80.805,80.74,80.805,1856400000.0
2009-02-23 07:00:00,80.805,80.805,80.64,80.705,2227200000.0
2009-02-23 07:30:00,80.71,80.78,80.625,80.65,2359800000.0
2009-02-23 08:00:00,80.66,80.81,80.6,80.72,3000100000.0
2009-02-23 08:30:00,80.72,80.84,80.66,80.675,4561800000.0
2009-02-23 09:00:00,80.68,81.125,80.67,81.04,4934600000.0
2009-02-23 09:30:00,81.045,81.115,80.88,81.03,5743200000.0
2009-02-23 10:00:00,81.03,81.16,80.895,81.065,8109500000.0
2009-02-23 10:30:00,81.07,81.395,80.975,81.195,9531199999.0
2009-02-23 11:00:00,81.2,81.335,81.125,81.17,9728300007.0
2009-02-23 11:30:00,81.17,81.415,81.145,81.34,9715499999.0
2009-02-23 12:00:00,81.34,81.725,81.28,81.705,9826099998.0
2009-02-23 12:30:00,81.705,81.785,81.42,81.485,9348000000.0
2009-02-23 13:00:00,81.495,81.51,81.21,81.42,6789600000.0
2009-02-23 13:30:00,81.42,81.75,81.395,81.57,8094399999.0
2009-02-23 14:00:00,81.565,81.62,81.36,81.475,5681900000.0
2009-02-23 14:30:00,81.475,81.56,81.17,81.29,6397000000.0
2009-02-23 15:00:00,81.3,81.405,81.13,81.28,6584800001.0
2009-02-23 15:30:00,81.275,81.475,81.21,81.44,5933200000.0
2009-02-23 16:00:00,81.44,81.46,81.24,81.38,5471500000.0
2009-02-23 16:30:00,81.38,81.625,81.135,81.205,8044900000.0
2009-02-23 17:00:00,81.205,81.315,81.025,81.145,7998100000.0
2009-02-23 17:30:00,81.14,81.2,80.975,81.075,7127900000.0
2009-02-23 18:00:00,81.07,81.405,81.045,81.33,6895000000.0
2009-02-23 18:30:00,81.32,81.345,81.085,81.34,5444200000.0
2009-02-23 19:00:00,81.34,81.52,81.205,81.365,5137600000.0
2009-02-23 19:30:00,81.36,81.365,81.165,81.25,3599400000.0
2009-02-23 20:00:00,81.24,81.505,81.23,81.28,4242400000.0
2009-02-23 20:30:00,81.28,81.335,81.15,81.175,3070600000.0
2009-02-23 21:00:00,81.175,81.215,80.985,81.185,3950200000.0
2009-02-23 21:30:00,81.185,81.225,80.965,81.09,4407800000.0
2009-02-23 22:00:00,81.09,81.105,80.915,80.93,3356299999.0
2009-02-23 22:30:00,80.925,81.08,80.655,80.82,4453600000.0
2009-02-23 23:00:00,80.815,81.035,80.815,80.945,2133900000.0
2009-02-23 23:30:00,80.945,81.0,80.895,80.94,1800800000.0
2009-02-24 00:00:00,80.94,80.965,80.82,80.85,634400000.0
2009-02-24 00:30:00,80.855,80.875,80.695,80.79,1432600000.0
2009-02-24 01:00:00,80.8,80.9,80.795,80.815,1589000000.0
2009-02-24 01:30:00,80.815,80.835,80.55,80.58,2746700002.0
2009-02-24 02:00:00,80.58,80.74,80.485,80.595,3802000000.0
2009-02-24 02:30:00,80.585,80.735,80.54,80.735,2284700000.0
2009-02-24 03:00:00,80.73,81.21,80.675,81.155,4707800000.0
2009-02-24 03:30:00,81.155,81.185,81.005,81.125,3365800000.0
2009-02-24 04:00:00,81.125,81.125,80.975,81.03,2542500000.0
2009-02-24 04:30:00,81.03,81.075,80.885,80.945,2229400000.0
2009-02-24 05:00:00,80.94,81.3,80.935,81.285,3816600000.0
2009-02-24 05:30:00,81.285,81.47,81.155,81.33,4594600000.0
2009-02-24 06:00:00,81.325,81.54,81.315,81.49,5087200000.0
2009-02-24 06:30:00,81.505,81.52,81.225,81.335,3599400000.0
2009-02-24 07:00:00,81.34,81.55,81.335,81.515,3120800000.0
2009-02-24 07:30:00,81.51,81.74,81.465,81.685,3622400000.0
2009-02-24 08:00:00,81.68,81.74,81.415,81.54,4259200000.0
2009-02-24 08:30:00,81.545,81.575,81.33,81.39,3592400000.0
2009-02-24 09:00:00,81.39,81.765,81.33,81.735,4424800001.0
2009-02-24 09:30:00,81.735,82.14,81.695,82.07,6133600000.0
2009-02-24 10:00:00,82.07,82.165,81.75,81.89,7313400000.0
2009-02-24 10:30:00,81.895,82.21,81.875,82.13,7073600000.0
2009-02-24 11:00:00,82.13,82.6,82.08,82.525,8548400000.0
2009-02-24 11:30:00,82.525,82.76,82.455,82.535,7577399999.0
2009-02-24 12:00:00,82.535,82.76,82.46,82.74,6032000000.0
2009-02-24 12:30:00,82.74,82.815,82.6,82.785,6037400000.0
2009-02-24 13:00:00,82.785,82.83,82.66,82.665,4128000000.0
2009-02-24 13:30:00,82.665,82.88,82.63,82.76,5241600001.0
2009-02-24 14:00:00,82.77,82.895,82.695,82.725,4782400000.0
2009-02-24 14:30:00,82.725,82.725,82.59,82.645,5282400000.0
2009-02-24 15:00:00,82.64,82.735,82.54,82.56,5207800000.0
2009-02-24 15:30:00,82.56,82.665,82.415,82.515,5351000000.0
2009-02-24 16:00:00,82.515,82.75,82.475,82.645,6359399999.0
2009-02-24 16:30:00,82.64,82.83,82.57,82.615,5225600000.0
2009-02-24 17:00:00,82.615,82.76,82.49,82.725,6187000001.0
2009-02-24 17:30:00,82.725,83.105,82.66,82.9,7673300001.0
2009-02-24 18:00:00,82.905,82.945,82.695,82.845,5298600000.0
2009-02-24 18:30:00,82.84,82.895,82.715,82.75,4391300000.0
2009-02-24 19:00:00,82.745,83.04,82.735,82.92,3503600000.0
2009-02-24 19:30:00,82.915,83.1,82.865,82.865,3292800000.0
2009-02-24 20:00:00,82.865,83.195,82.835,83.195,3210600000.0
2009-02-24 20:30:00,83.195,83.41,83.12,83.35,4489400000.0
2009-02-24 21:00:00,83.345,83.67,83.29,83.625,4357000000.0
2009-02-24 21:30:00,83.62,83.64,83.35,83.475,3893000000.0
2009-02-24 22:00:00,83.48,83.515,83.385,83.42,2057000000.0
2009-02-24 22:30:00,83.415,83.53,83.375,83.405,2683400000.0
2009-02-24 23:00:00,83.405,83.47,83.325,83.33,2145400000.0
2009-02-24 23:30:00,83.335,83.37,83.245,83.3,1680500000.0
2009-02-25 00:00:00,83.285,83.445,83.18,83.435,1166600000.0
2009-02-25 00:30:00,83.435,83.53,83.335,83.495,1005100000.0
2009-02-25 01:00:00,83.495,83.555,83.385,83.545,1354400000.0
2009-02-25 01:30:00,83.54,83.62,83.3,83.35,3127000000.0
2009-02-25 02:00:00,83.35,83.43,83.27,83.385,3945600000.0
2009-02-25 02:30:00,83.38,83.53,83.295,83.31,5488600000.0
2009-02-25 03:00:00,83.305,83.365,83.11,83.23,6346900000.0
2009-02-25 03:30:00,83.235,83.325,83.135,83.275,4772200000.0
2009-02-25 04:00:00,83.27,83.345,83.265,83.29,2610800000.0
2009-02-25 04:30:00,83.3,83.76,83.235,83.665,5458300000.0
2009-02-25 05:00:00,83.67,83.685,83.355,83.515,5907400000.0
2009-02-25 05:30:00,83.515,83.575,83.3,83.305,4333600000.0
2009-02-25 06:00:00,83.305,83.365,83.25,83.265,3151100000.0
2009-02-25 06:30:00,83.26,83.68,83.26,83.57,4882000000.0
2009-02-25 07:00:00,83.575,83.595,83.43,83.56,3990400000.0
2009-02-25 07:30:00,83.565,83.685,83.525,83.62,4077800000.0
2009-02-25 08:00:00,83.615,83.65,83.425,83.495,4358400000.0
2009-02-25 08:30:00,83.495,83.525,83.335,83.37,4180400000.0
2009-02-25 09:00:00,83.375,83.66,83.25,83.63,4454900000.0
2009-02-25 09:30:00,83.63,83.875,83.58,83.85,6826800000.0
2009-02-25 10:00:00,83.845,83.955,83.69,83.8,7510700000.0
2009-02-25 10:30:00,83.8,83.9,83.585,83.655,7157699999.0
2009-02-25 11:00:00,83.655,83.82,83.53,83.76,5925600000.0
2009-02-25 11:30:00,83.76,83.83,83.355,83.535,5697600000.0
2009-02-25 12:00:00,83.535,83.69,83.475,83.615,5935500000.0
2009-02-25 12:30:00,83.62,83.745,83.525,83.58,6228500000.0
2009-02-25 13:00:00,83.58,83.58,83.21,83.38,7454100000.0
2009-02-25 13:30:00,83.385,83.385,82.945,83.105,8293700000.0
2009-02-25 14:00:00,83.105,83.29,83.02,83.02,6632400000.0
2009-02-25 14:30:00,83.015,83.27,82.97,83.255,3971600000.0
2009-02-25 15:00:00,83.255,83.4,83.18,83.315,4308600000.0
2009-02-25 15:30:00,83.32,83.51,83.195,83.45,6237400000.0
2009-02-25 16:00:00,83.45,83.655,83.375,83.39,7093900000.0
2009-02-25 16:30:00,83.39,83.51,83.29,83.395,6783600000.0
2009-02-25 17:00:00,83.39,83.435,83.07,83.27,7284100000.0
2009-02-25 17:30:00,83.275,83.335,83.055,83.08,6139000000.0
2009-02-25 18:00:00,83.085,83.74,83.035,83.695,7895400000.0
2009-02-25 18:30:00,83.695,83.73,83.44,83.555,5112600000.0
2009-02-25 19:00:00,83.55,83.615,83.475,83.58,3316800000.0
2009-02-25 19:30:00,83.575,83.61,83.16,83.325,4473400000.0
2009-02-25 20:00:00,83.325,83.465,83.265,83.315,3856200000.0
2009-02-25 20:30:00,83.31,83.59,83.305,83.495,4647200000.0
2009-02-25 21:00:00,83.49,83.525,83.255,83.39,5349200000.0
2009-02-25 21:30:00,83.395,83.5,83.155,83.25,5585800000.0
2009-02-25 22:00:00,83.25,83.5,83.19,83.45,4824400000.0
2009-02-25 22:30:00,83.455,83.475,83.245,83.32,3695400000.0
2009-02-25 23:00:00,83.32,83.49,83.25,83.3,3589400000.0
2009-02-25 23:30:00,83.305,83.335,83.215,83.235,1956800000.0
2009-02-26 00:00:00,83.225,83.31,83.13,83.25,678100000.0
2009-02-26 00:30:00,83.25,83.265,83.157,83.26,1508700000.0
2009-02-26 01:00:00,83.26,83.37,83.245,83.345,1599000000.0
2009-02-26 01:30:00,83.345,83.38,83.22,83.23,1928000000.0
2009-02-26 02:00:00,83.23,83.42,83.16,83.36,2621000000.0
2009-02-26 02:30:00,83.36,83.58,83.36,83.47,2398400000.0
2009-02-26 03:00:00,83.47,83.785,83.47,83.65,2362000000.0
2009-02-26 03:30:00,83.65,83.71,83.535,83.64,2379200000.0
2009-02-26 04:00:00,83.645,83.665,83.51,83.61,2808200000.0
2009-02-26 04:30:00,83.605,83.64,83.54,83.555,2140200000.0
2009-02-26 05:00:00,83.555,83.625,83.53,83.58,1743100000.0
2009-02-26 05:30:00,83.575,83.78,83.55,83.735,2387400000.0
2009-02-26 06:00:00,83.73,83.755,83.64,83.695,1925400000.0
2009-02-26 06:30:00,83.7,83.72,83.595,83.625,2096600000.0
2009-02-26 07:00:00,83.625,83.635,83.41,83.525,2771300000.0
2009-02-26 07:30:00,83.515,83.57,83.425,83.52,2141200000.0
2009-02-26 08:00:00,83.525,83.57,83.36,83.46,4122600000.0
2009-02-26 08:30:00,83.46,83.655,83.4,83.605,4705000000.0
2009-02-26 09:00:00,83.605,83.635,83.5,83.585,3785400000.0
2009-02-26 09:30:00,83.58,83.685,83.5,83.605,5845200000.0
2009-02-26 10:00:00,83.605,83.8,83.6,83.775,5943000000.0
2009-02-26 10:30:00,83.775,83.79,83.585,83.65,5749800000.0
2009-02-26 11:00:00,83.645,84.02,83.64,84.02,6641000000.0
2009-02-26 11:30:00,84.02,84.255,83.975,84.215,6629600000.0
2009-02-26 12:00:00,84.215,84.3,84.16,84.165,5827600000.0
2009-02-26 12:30:00,84.165,84.19,84.005,84.055,5236800000.0
2009-02-26 13:00:00,84.055,84.27,84.04,84.12,5006200000.0
2009-02-26 13:30:00,84.125,84.215,84.055,84.135,5046300000.0
2009-02-26 14:00:00,84.13,84.225,84.075,84.135,4616200000.0
2009-02-26 14:30:00,84.135,84.485,84.13,84.48,5232200000.0
2009-02-26 15:00:00,84.49,84.545,84.155,84.235,5059200000.0
2009-02-26 15:30:00,84.25,84.37,84.05,84.37,5325200000.0
2009-02-26 16:00:00,84.365,84.375,84.175,84.18,5033000000.0
2009-02-26 16:30:00,84.175,84.28,84.025,84.06,5431300000.0
2009-02-26 17:00:00,84.05,84.2,84.0,84.13,6449800000.0
2009-02-26 17:30:00,84.125,84.425,84.06,84.315,6134900000.0
2009-02-26 18:00:00,84.31,84.635,84.275,84.565,5924200000.0
2009-02-26 18:30:00,84.565,84.675,84.505,84.6,3936800000.0
2009-02-26 19:00:00,84.6,84.765,84.535,84.61,3228400000.0
2009-02-26 19:30:00,84.62,84.66,84.505,84.52,3682499999.0
2009-02-26 20:00:00,84.52,84.565,84.425,84.46,4658600000.0
2009-02-26 20:30:00,84.46,84.645,84.41,84.555,4083600000.0
2009-02-26 21:00:00,84.555,84.605,84.415,84.52,3290000000.0
2009-02-26 21:30:00,84.52,84.53,84.38,84.46,4361400000.0
2009-02-26 22:00:00,84.465,84.465,84.245,84.36,4181400000.0
2009-02-26 22:30:00,84.36,84.515,84.355,84.48,3618700000.0
2009-02-26 23:00:00,84.48,84.51,84.4,84.48,1815200000.0
2009-02-26 23:30:00,84.475,84.615,84.46,84.585,1886100000.0
2009-02-27 00:00:00,84.585,84.64,84.47,84.615,684900000.0
2009-02-27 00:30:00,84.61,84.635,84.545,84.555,593800000.0
2009-02-27 01:00:00,84.555,84.575,84.385,84.44,1789200000.0
2009-02-27 01:30:00,84.44,84.445,84.225,84.295,2969900000.0
2009-02-27 02:00:00,84.31,84.335,83.83,83.835,3298400000.0
2009-02-27 02:30:00,83.84,83.98,83.715,83.74,3944600000.0
2009-02-27 03:00:00,83.74,83.945,83.55,83.64,3856800000.0
2009-02-27 03:30:00,83.635,83.905,83.615,83.865,3285000000.0
2009-02-27 04:00:00,83.86,83.895,83.725,83.795,2986600000.0
2009-02-27 04:30:00,83.795,83.84,83.645,83.68,1983400000.0
2009-02-27 05:00:00,83.68,83.685,83.435,83.52,3060800000.0
2009-02-27 05:30:00,83.525,83.685,83.475,83.655,3515000000.0
2009-02-27 06:00:00,83.655,83.815,83.595,83.675,3393800000.0
2009-02-27 06:30:00,83.675,83.795,83.67,83.745,2099800000.0
2009-02-27 07:00:00,83.745,83.975,83.74,83.855,2787800000.0
2009-02-27 07:30:00,83.855,83.865,83.675,83.83,2584800000.0
2009-02-27 08:00:00,83.835,83.97,83.76,83.9,3839500000.0
2009-02-27 08:30:00,83.905,84.005,83.745,83.77,4741800000.0
2009-02-27 09:00:00,83.77,83.865,83.735,83.755,3810400000.0
2009-02-27 09:30:00,83.755,83.825,83.65,83.67,4179000000.0
2009-02-27 10:00:00,83.665,83.67,83.09,83.255,9306100000.0
2009-02-27 10:30:00,83.255,83.36,82.98,83.01,8002100001.0
2009-02-27 11:00:00,83.01,83.09,82.755,83.035,7667400000.0
2009-02-27 11:30:00,83.04,83.1,82.86,82.93,8899600000.0
2009-02-27 12:00:00,82.93,83.065,82.85,83.065,7239200000.0
2009-02-27 12:30:00,83.06,83.235,83.035,83.185,8682200000.0
2009-02-27 13:00:00,83.185,83.23,83.075,83.115,5909200000.0
2009-02-27 13:30:00,83.115,83.16,83.04,83.115,8782300000.0
2009-02-27 14:00:00,83.115,83.155,82.945,83.045,6584300000.0
2009-02-27 14:30:00,83.04,83.1,82.89,82.96,6896600000.0
2009-02-27 15:00:00,82.97,83.09,82.715,82.82,7263900000.0
2009-02-27 15:30:00,82.82,83.105,82.445,83.08,9043300000.0
2009-02-27 16:00:00,83.1,83.44,83.075,83.26,7290200000.0
2009-02-27 16:30:00,83.275,83.7,83.205,83.65,7247200000.0
2009-02-27 17:00:00,83.64,83.83,83.48,83.815,6806400000.0
2009-02-27 17:30:00,83.815,84.175,83.78,83.98,6407700000.0
2009-02-27 18:00:00,83.99,84.195,83.575,83.68,8375300000.0
2009-02-27 18:30:00,83.675,83.84,83.57,83.725,6304000000.0
2009-02-27 19:00:00,83.74,84.015,83.68,83.84,4245000000.0
2009-02-27 19:30:00,83.835,84.085,83.715,84.06,3172600000.0
2009-02-27 20:00:00,84.06,84.08,83.77,83.77,3150800000.0
2009-02-27 20:30:00,83.78,83.85,83.595,83.68,3270500000.0
2009-02-27 21:00:00,83.68,83.715,83.555,83.66,2226200000.0
2009-02-27 21:30:00,83.665,83.77,83.63,83.725,2774800000.0
2009-02-27 22:00:00,83.725,83.735,83.585,83.62,2414000000.0
2009-02-27 22:30:00,83.625,83.665,83.385,83.4,2562800000.0
2009-02-27 23:00:00,83.41,83.43,83.265,83.29,1552400000.0
2009-02-27 23:30:00,83.29,83.52,83.275,83.405,877000000.0
2009-03-02 00:00:00,83.42,83.475,83.255,83.34,1664400000.0
2009-03-02 00:30:00,83.34,83.46,83.285,83.35,1131000003.0
2009-03-02 01:00:00,83.35,83.35,82.98,82.99,1608000000.0
2009-03-02 01:30:00,82.995,83.02,82.785,82.82,3037400000.0
2009-03-02 02:00:00,82.84,82.92,82.79,82.845,2240600000.0
2009-03-02 02:30:00,82.84,82.84,82.585,82.71,4994200000.0
2009-03-02 03:00:00,82.715,83.07,82.7,83.01,3904400000.0
2009-03-02 03:30:00,83.02,83.29,83.0,83.285,2960700000.0
2009-03-02 04:00:00,83.29,83.87,83.2,83.275,3535400000.0
2009-03-02 04:30:00,83.275,83.33,83.15,83.155,2423600000.0
2009-03-02 05:00:00,83.155,83.2,82.99,83.19,2727000000.0
2009-03-02 05:30:00,83.185,83.19,82.995,83.09,2382400000.0
2009-03-02 06:00:00,83.095,83.13,82.965,83.06,2687400000.0
2009-03-02 06:30:00,83.06,83.12,83.03,83.055,2271000000.0
2009-03-02 07:00:00,83.055,83.08,82.935,82.94,2688000000.0
2009-03-02 07:30:00,82.94,83.16,82.94,83.12,2537800000.0
2009-03-02 08:00:00,83.115,83.2,83.005,83.115,2832200000.0
2009-03-02 08:30:00,83.12,83.375,82.95,83.165,3772400000.0
2009-03-02 09:00:00,83.165,83.34,83.06,83.115,5248000000.0
2009-03-02 09:30:00,83.115,83.175,82.915,82.985,6208000000.0
2009-03-02 10:00:00,82.985,83.115,82.845,82.955,6664500000.0
2009-03-02 10:30:00,82.955,82.975,82.73,82.88,6514800000.0
2009-03-02 11:00:00,82.885,82.96,82.505,82.64,8033500000.0
2009-03-02 11:30:00,82.635,82.89,82.635,82.855,6007000000.0
2009-03-02 12:00:00,82.86,82.92,82.7,82.735,7022600000.0
2009-03-02 12:30:00,82.735,82.795,82.495,82.595,5123800001.0
2009-03-02 13:00:00,82.595,82.68,82.515,82.675,5074600000.0
2009-03-02 13:30:00,82.675,82.765,82.545,82.595,6040800000.0
2009-03-02 14:00:00,82.6,82.655,82.38,82.525,7017399999.0
2009-03-02 14:30:00,82.52,82.7,82.41,82.67,5680800000.0
2009-03-02 15:00:00,82.67,82.835,82.655,82.79,4920800000.0
2009-03-02 15:30:00,82.805,83.025,82.795,82.925,7640900000.0
2009-03-02 16:00:00,82.92,83.185,82.78,83.185,6623700000.0
2009-03-02 16:30:00,83.19,83.28,83.0,83.25,6556396000.0
2009-03-02 17:00:00,83.25,83.47,83.03,83.27,8450900000.0
2009-03-02 17:30:00,83.26,83.41,83.14,83.15,7146100000.0
2009-03-02 18:00:00,83.145,83.235,83.0,83.02,6725000001.0
2009-03-02 18:30:00,83.02,83.07,82.705,82.87,6238600000.0
2009-03-02 19:00:00,82.87,83.015,82.84,82.955,4765500000.0
2009-03-02 19:30:00,82.96,82.98,82.73,82.805,4638200000.0
2009-03-02 20:00:00,82.805,82.885,82.725,82.745,4005500000.0
2009-03-02 20:30:00,82.75,82.965,82.68,82.96,3575800000.0
2009-03-02 21:00:00,82.96,82.99,82.755,82.825,3773500000.0
2009-03-02 21:30:00,82.825,83.01,82.805,83.0,4882900000.0
2009-03-02 22:00:00,83.005,83.05,82.835,82.92,3602500000.0
2009-03-02 22:30:00,82.925,82.995,82.775,82.795,3273400000.0
2009-03-02 23:00:00,82.795,82.795,82.66,82.79,2623200000.0
2009-03-02 23:30:00,82.79,82.985,82.775,82.855,1586400000.0
2009-03-03 00:00:00,82.865,82.93,82.625,82.66,1297500000.0
2009-03-03 00:30:00,82.66,82.78,82.44,82.46,1954000000.0
2009-03-03 01:00:00,82.46,82.55,82.375,82.54,3846600000.0
2009-03-03 01:30:00,82.54,82.56,82.415,82.535,2849800000.0
2009-03-03 02:00:00,82.54,82.755,82.51,82.55,3392600000.0
2009-03-03 02:30:00,82.56,82.735,82.56,82.695,4095199999.0
2009-03-03 03:00:00,82.695,82.835,82.655,82.8,3996800000.0
2009-03-03 03:30:00,82.795,82.965,82.705,82.94,5292200000.0
2009-03-03 04:00:00,82.935,83.1,82.91,83.095,3927600000.0
2009-03-03 04:30:00,83.09,83.1,82.83,82.895,3628000000.0
2009-03-03 05:00:00,82.895,83.005,82.815,82.95,2190100000.0
2009-03-03 05:30:00,82.95,83.2,82.91,83.135,5058000000.0
2009-03-03 06:00:00,83.135,83.26,83.055,83.125,5326400000.0
2009-03-03 06:30:00,83.125,83.165,83.05,83.115,4123000000.0
2009-03-03 07:00:00,83.115,83.18,83.08,83.12,2086400000.0
2009-03-03 07:30:00,83.115,83.225,83.065,83.18,3562800000.0
2009-03-03 08:00:00,83.185,83.455,83.17,83.38,5171800000.0
2009-03-03 08:30:00,83.395,83.4,83.26,83.335,3481200000.0
2009-03-03 09:00:00,83.34,83.57,83.34,83.425,5504400000.0
2009-03-03 09:30:00,83.42,83.435,83.13,83.435,5910999999.0
2009-03-03 10:00:00,83.435,83.555,83.405,83.495,7801300000.0
2009-03-03 10:30:00,83.495,83.545,83.32,83.35,7645200000.0
2009-03-03 11:00:00,83.365,83.48,83.22,83.405,8340000000.0
2009-03-03 11:30:00,83.405,83.435,83.185,83.265,8353500000.0
2009-03-03 12:00:00,83.265,83.405,83.18,83.345,9560000001.0
2009-03-03 12:30:00,83.35,83.465,83.255,83.415,6792800002.0
2009-03-03 13:00:00,83.41,83.435,83.205,83.23,4790800000.0
2009-03-03 13:30:00,83.235,83.265,83.06,83.115,6288000003.0
2009-03-03 14:00:00,83.115,83.35,83.095,83.32,7902000000.0
2009-03-03 14:30:00,83.32,83.335,83.18,83.3,4949300000.0
2009-03-03 15:00:00,83.295,83.6,83.245,83.57,8408700000.0
2009-03-03 15:30:00,83.575,83.79,83.495,83.775,7098400000.0
2009-03-03 16:00:00,83.785,83.88,83.645,83.88,7259200000.0
2009-03-03 16:30:00,83.875,83.905,83.625,83.65,7544900002.0
2009-03-03 17:00:00,83.65,83.77,83.555,83.745,7485500000.0
2009-03-03 17:30:00,83.74,83.815,83.51,83.64,7088600000.0
2009-03-03 18:00:00,83.64,83.68,83.355,83.56,7916400000.0
2009-03-03 18:30:00,83.56,83.565,83.365,83.485,6727500000.0
2009-03-03 19:00:00,83.49,83.925,83.475,83.9,6123200000.0
2009-03-03 19:30:00,83.9,83.925,83.73,83.78,4909300000.0
2009-03-03 20:00:00,83.785,83.82,83.68,83.715,4652000000.0
2009-03-03 20:30:00,83.71,83.77,83.605,83.705,4722900000.0
2009-03-03 21:00:00,83.705,83.81,83.62,83.695,5686400000.0
2009-03-03 21:30:00,83.695,83.815,83.575,83.695,5984900000.0
2009-03-03 22:00:00,83.695,83.755,83.585,83.635,6700600000.0
2009-03-03 22:30:00,83.635,83.66,83.475,83.63,4155200000.0
2009-03-03 23:00:00,83.625,83.665,83.53,83.57,3470800000.0
2009-03-03 23:30:00,83.565,83.57,83.34,83.465,5642600000.0
2009-03-04 00:00:00,83.475,83.555,83.445,83.51,553200000.0
2009-03-04 00:30:00,83.51,83.525,83.335,83.405,1326200000.0
2009-03-04 01:00:00,83.405,83.6,83.39,83.545,2844800000.0
2009-03-04 01:30:00,83.55,83.58,83.5,83.54,2651800000.0
2009-03-04 02:00:00,83.54,83.575,83.36,83.415,3079300000.0
2009-03-04 02:30:00,83.42,83.425,83.045,83.255,6000400000.0
2009-03-04 03:00:00,83.265,83.375,83.21,83.26,3744200000.0
2009-03-04 03:30:00,83.26,83.395,83.16,83.33,4505400000.0
2009-03-04 04:00:00,83.34,83.56,83.33,83.46,3613900000.0
2009-03-04 04:30:00,83.46,83.46,83.345,83.405,2782800000.0
2009-03-04 05:00:00,83.405,83.425,83.315,83.35,2807600000.0
2009-03-04 05:30:00,83.35,83.48,83.315,83.37,3656600000.0
2009-03-04 06:00:00,83.375,83.41,83.325,83.335,1827200000.0
2009-03-04 06:30:00,83.34,83.38,83.3,83.32,1879800000.0
2009-03-04 07:00:00,83.325,83.43,83.315,83.335,2124200000.0
2009-03-04 07:30:00,83.33,83.38,83.255,83.35,2446800000.0
2009-03-04 08:00:00,83.345,83.365,83.26,83.26,3160400000.0
2009-03-04 08:30:00,83.26,83.525,83.26,83.455,4098600000.0
2009-03-04 09:00:00,83.46,83.67,83.335,83.625,5107600000.0
2009-03-04 09:30:00,83.625,83.71,83.52,83.59,6371899999.0
2009-03-04 10:00:00,83.59,84.095,83.455,84.07,8617700001.0
2009-03-04 10:30:00,84.07,84.085,83.905,84.02,5958400000.0
2009-03-04 11:00:00,84.02,84.165,83.92,83.95,5087000000.0
2009-03-04 11:30:00,83.95,84.11,83.94,84.105,4425500000.0
2009-03-04 12:00:00,84.11,84.14,84.025,84.06,4273800000.0
2009-03-04 12:30:00,84.055,84.13,84.02,84.05,4216800000.0
2009-03-04 13:00:00,84.045,84.1,83.99,84.07,3718800000.0
2009-03-04 13:30:00,84.07,84.135,84.04,84.09,4015800000.0
2009-03-04 14:00:00,84.075,84.26,84.03,84.19,4058200000.0
2009-03-04 14:30:00,84.185,84.285,84.17,84.245,3783200000.0
2009-03-04 15:00:00,84.245,84.415,84.175,84.315,6267800000.0
2009-03-04 15:30:00,84.31,84.455,84.295,84.44,4716300000.0
2009-03-04 16:00:00,84.435,84.59,84.415,84.465,4418500000.0
2009-03-04 16:30:00,84.465,84.53,84.345,84.355,5304500000.0
2009-03-04 17:00:00,84.355,84.49,84.015,84.29,7474800000.0
2009-03-04 17:30:00,84.29,84.37,84.14,84.25,5449300000.0
2009-03-04 18:00:00,84.245,84.325,84.17,84.295,4706000000.0
2009-03-04 18:30:00,84.295,84.535,84.285,84.435,5412200000.0
2009-03-04 19:00:00,84.44,84.725,84.365,84.68,3842100000.0
2009-03-04 19:30:00,84.675,84.735,84.485,84.53,2922000000.0
2009-03-04 20:00:00,84.52,84.585,84.435,84.57,3080400000.0
2009-03-04 20:30:00,84.56,84.635,84.48,84.6,3166100000.0
2009-03-04 21:00:00,84.595,84.85,84.535,84.73,3626000000.0
2009-03-04 21:30:00,84.725,84.84,84.64,84.695,3672600000.0
2009-03-04 22:00:00,84.7,84.8,84.635,84.735,3241400000.0
2009-03-04 22:30:00,84.735,84.755,84.55,84.575,3031400000.0
2009-03-04 23:00:00,84.565,84.665,84.55,84.6,2215800000.0
2009-03-04 23:30:00,84.6,84.955,84.59,84.905,2717800000.0
2009-03-05 00:00:00,84.905,85.065,84.78,84.945,1546000000.0
2009-03-05 00:30:00,84.94,84.94,84.78,84.885,1380400000.0
2009-03-05 01:00:00,84.885,84.945,84.735,84.74,1472800000.0
2009-03-05 01:30:00,84.74,84.76,84.625,84.675,2679200000.0
2009-03-05 02:00:00,84.675,84.815,84.51,84.72,3587999999.0
2009-03-05 02:30:00,84.71,84.785,84.645,84.68,3789800000.0
2009-03-05 03:00:00,84.685,84.77,84.63,84.745,3886800000.0
2009-03-05 03:30:00,84.74,84.805,84.67,84.775,2161400000.0
2009-03-05 04:00:00,84.77,84.82,84.52,84.575,3841800000.0
2009-03-05 04:30:00,84.57,84.69,84.505,84.575,2299800000.0
2009-03-05 05:00:00,84.575,84.775,84.54,84.715,2002200000.0
2009-03-05 05:30:00,84.72,84.745,84.63,84.65,1267000000.0
2009-03-05 06:00:00,84.655,84.755,84.645,84.73,1314600000.0
2009-03-05 06:30:00,84.73,84.755,84.56,84.575,1558100000.0
2009-03-05 07:00:00,84.58,84.655,84.57,84.6,1705700000.0
2009-03-05 07:30:00,84.6,84.705,84.57,84.595,1550600000.0
2009-03-05 08:00:00,84.595,84.77,84.56,84.68,3556700000.0
2009-03-05 08:30:00,84.675,84.715,84.57,84.625,3571200000.0
2009-03-05 09:00:00,84.625,85.0,84.615,84.92,5248000000.0
2009-03-05 09:30:00,84.925,84.995,84.81,84.91,5315800000.0
2009-03-05 10:00:00,84.895,84.915,84.73,84.83,5693800000.0
2009-03-05 10:30:00,84.83,84.845,84.63,84.66,6745200000.0
2009-03-05 11:00:00,84.665,84.745,84.55,84.585,5469800000.0
2009-03-05 11:30:00,84.585,84.65,84.53,84.555,6558200000.0
2009-03-05 12:00:00,84.555,84.655,84.4,84.565,5444800000.0
2009-03-05 12:30:00,84.56,84.67,84.54,84.615,4653200000.0
2009-03-05 13:00:00,84.615,84.645,84.48,84.585,6084200000.0
2009-03-05 13:30:00,84.59,84.6,84.2,84.325,7049300000.0
2009-03-05 14:00:00,84.325,84.385,84.18,84.21,6459800001.0
2009-03-05 14:30:00,84.21,84.695,84.2,84.525,6428200000.0
2009-03-05 15:00:00,84.525,84.58,84.39,84.435,4638400000.0
2009-03-05 15:30:00,84.435,84.51,84.01,84.135,5030600000.0
2009-03-05 16:00:00,84.16,84.175,83.295,83.8,4772900001.0
2009-03-05 16:30:00,83.8,84.055,83.655,83.995,4466600000.0
2009-03-05 17:00:00,83.995,84.115,83.555,83.94,6577800000.0
2009-03-05 17:30:00,83.9,83.945,83.59,83.595,9097700000.0
2009-03-05 18:00:00,83.595,83.905,83.58,83.78,6198300000.0
2009-03-05 18:30:00,83.78,83.895,83.685,83.835,5458200000.0
2009-03-05 19:00:00,83.84,84.05,83.805,83.89,5840300000.0
2009-03-05 19:30:00,83.895,83.955,83.76,83.77,2948200000.0
2009-03-05 20:00:00,83.77,84.17,83.64,84.01,5747400000.0
2009-03-05 20:30:00,84.01,84.265,84.01,84.17,5294200000.0
2009-03-05 21:00:00,84.185,84.195,83.965,84.05,4614600000.0
2009-03-05 21:30:00,84.05,84.095,83.875,83.885,3687200000.0
2009-03-05 22:00:00,83.885,83.98,83.795,83.87,4587200000.0
2009-03-05 22:30:00,83.865,83.95,83.54,83.655,8282200000.0
2009-03-05 23:00:00,83.655,83.805,83.625,83.7,4139700000.0
2009-03-05 23:30:00,83.7,83.82,83.65,83.715,3076200000.0
2009-03-06 00:00:00,83.735,83.735,83.585,83.715,614400000.0
2009-03-06 00:30:00,83.72,83.785,83.6,83.715,1092600000.0
2009-03-06 01:00:00,83.715,83.875,83.69,83.84,1582800000.0
2009-03-06 01:30:00,83.845,83.93,83.79,83.845,1824600000.0
2009-03-06 02:00:00,83.84,84.145,83.84,84.06,5114200000.0
2009-03-06 02:30:00,84.06,84.25,84.035,84.15,4225600000.0
2009-03-06 03:00:00,84.145,84.15,83.99,84.005,3713200000.0
2009-03-06 03:30:00,84.005,84.19,83.83,83.88,4956600000.0
2009-03-06 04:00:00,83.885,84.055,83.87,84.015,3294400000.0
2009-03-06 04:30:00,84.015,84.18,83.94,84.175,2791000000.0
2009-03-06 05:00:00,84.17,84.215,84.135,84.205,1782000000.0
2009-03-06 05:30:00,84.21,84.395,84.185,84.395,2978000000.0
2009-03-06 06:00:00,84.395,84.41,84.225,84.345,3235200000.0
2009-03-06 06:30:00,84.34,84.525,84.33,84.44,2132200000.0
2009-03-06 07:00:00,84.455,84.455,84.355,84.42,1370800000.0
2009-03-06 07:30:00,84.42,84.575,84.42,84.5,2430400000.0
2009-03-06 08:00:00,84.495,84.665,84.305,84.575,4851900000.0
2009-03-06 08:30:00,84.56,84.775,84.38,84.64,5308200000.0
2009-03-06 09:00:00,84.645,84.925,84.5,84.595,6586900000.0
2009-03-06 09:30:00,84.605,84.67,84.385,84.415,6644300000.0
2009-03-06 10:00:00,84.41,84.59,84.335,84.445,6166700000.0
2009-03-06 10:30:00,84.445,84.495,84.27,84.35,6410800000.0
2009-03-06 11:00:00,84.35,84.38,84.115,84.19,5795800001.0
2009-03-06 11:30:00,84.19,84.24,83.81,83.81,5165400000.0
2009-03-06 12:00:00,83.81,83.96,83.53,83.53,6867200000.0
2009-03-06 12:30:00,83.53,83.85,83.53,83.84,6305400000.0
2009-03-06 13:00:00,83.845,83.905,83.72,83.825,4979599999.0
2009-03-06 13:30:00,83.825,84.13,83.795,84.01,6325600000.0
2009-03-06 14:00:00,84.005,84.185,83.86,84.01,5584600002.0
2009-03-06 14:30:00,84.01,84.06,83.805,83.875,4462699999.0
2009-03-06 15:00:00,83.885,84.015,83.63,83.832,7389400000.0
2009-03-06 15:30:00,83.828,84.585,83.77,84.565,8542299999.0
2009-03-06 16:00:00,84.56,84.785,84.48,84.765,7862299999.0
2009-03-06 16:30:00,84.76,85.125,84.73,84.96,6783500000.0
2009-03-06 17:00:00,84.96,85.15,84.915,84.975,6613200000.0
2009-03-06 17:30:00,84.97,84.99,84.64,84.825,6524700000.0
2009-03-06 18:00:00,84.83,84.92,84.67,84.895,6077000000.0
2009-03-06 18:30:00,84.895,85.055,84.79,84.92,4895100000.0
2009-03-06 19:00:00,84.905,85.005,84.835,84.875,3726800000.0
2009-03-06 19:30:00,84.875,84.875,84.675,84.815,3368200000.0
2009-03-06 20:00:00,84.82,84.84,84.685,84.695,2586800000.0
2009-03-06 20:30:00,84.69,84.85,84.54,84.81,3552800000.0
2009-03-06 21:00:00,84.81,84.975,84.8,84.925,3523600000.0
2009-03-06 21:30:00,84.93,84.935,84.595,84.71,3400200000.0
2009-03-06 22:00:00,84.715,84.78,84.515,84.52,3468600000.0
2009-03-06 22:30:00,84.52,84.86,84.51,84.73,2919800000.0
2009-03-06 23:00:00,84.73,84.83,84.705,84.8,1853800000.0
2009-03-06 23:30:00,84.805,84.83,84.595,84.81,1078600000.0
2009-03-08 23:00:00,84.855,85.059,84.708,85.013,3345200000.0
2009-03-08 23:30:00,85.044,85.06,84.818,84.948,4116600000.0
2009-03-09 00:00:00,84.97,84.97,84.83,84.83,1023800000.0
2009-03-09 00:30:00,84.845,84.865,84.729,84.85,1574400000.0
2009-03-09 01:00:00,84.855,84.92,84.795,84.86,2544600000.0
2009-03-09 01:30:00,84.855,84.915,84.765,84.87,2701800000.0
2009-03-09 02:00:00,84.87,85.14,84.845,85.045,2724000000.0
2009-03-09 02:30:00,85.04,85.115,84.895,85.045,3189200000.0
2009-03-09 03:00:00,85.045,85.045,84.885,84.92,2345000000.0
2009-03-09 03:30:00,84.905,84.95,84.815,84.845,2002800000.0
2009-03-09 04:00:00,84.84,85.145,84.84,85.1,4006400000.0
2009-03-09 04:30:00,85.085,85.085,84.915,84.925,1785000000.0
2009-03-09 05:00:00,84.935,84.935,84.755,84.82,3245600000.0
2009-03-09 05:30:00,84.815,84.83,84.615,84.67,2747600000.0
2009-03-09 06:00:00,84.67,84.78,84.665,84.73,2795800000.0
2009-03-09 06:30:00,84.72,84.77,84.65,84.695,2001400000.0
2009-03-09 07:00:00,84.7,84.855,84.7,84.75,2884400000.0
2009-03-09 07:30:00,84.755,84.805,84.735,84.79,2605200000.0
2009-03-09 08:00:00,84.795,84.795,84.445,84.55,3013500000.0
2009-03-09 08:30:00,84.55,84.725,84.54,84.72,2997400000.0
2009-03-09 09:00:00,84.72,84.85,84.62,84.705,4483000000.0
2009-03-09 09:30:00,84.7,85.23,84.675,85.195,4772500000.0
2009-03-09 10:00:00,85.195,85.195,84.975,84.98,6067000000.0
2009-03-09 10:30:00,84.98,85.125,84.93,84.99,5212400000.0
2009-03-09 11:00:00,84.99,85.035,84.82,84.99,5798800000.0
2009-03-09 11:30:00,85.005,85.185,84.945,85.18,5534200000.0
2009-03-09 12:00:00,85.18,85.33,85.08,85.08,5418000000.0
2009-03-09 12:30:00,85.075,85.3,85.05,85.17,5476500000.0
2009-03-09 13:00:00,85.175,85.21,85.025,85.185,6743400000.0
2009-03-09 13:30:00,85.18,85.21,85.04,85.08,5180000000.0
2009-03-09 14:00:00,85.05,85.275,85.045,85.105,5345700000.0
2009-03-09 14:30:00,85.11,85.14,84.62,84.77,6218900000.0
2009-03-09 15:00:00,84.775,84.945,84.74,84.825,5846700000.0
2009-03-09 15:30:00,84.82,85.035,84.78,84.84,7743000000.0
2009-03-09 16:00:00,84.84,85.355,84.81,85.265,7933700000.0
2009-03-09 16:30:00,85.26,85.385,85.085,85.17,6278800000.0
2009-03-09 17:00:00,85.17,85.27,84.975,85.165,6258200000.0
2009-03-09 17:30:00,85.165,85.225,84.975,84.975,6194300000.0
2009-03-09 18:00:00,84.98,85.365,84.95,85.355,4676100000.0
2009-03-09 18:30:00,85.355,85.405,85.185,85.22,3722500000.0
2009-03-09 19:00:00,85.2,85.24,85.055,85.24,3698800000.0
2009-03-09 19:30:00,85.235,85.385,85.195,85.25,4447900000.0
2009-03-09 20:00:00,85.245,85.33,85.11,85.315,3970000000.0
2009-03-09 20:30:00,85.305,85.305,85.135,85.255,1685500000.0
2009-03-09 21:00:00,85.26,85.3,85.12,85.175,3671200000.0
2009-03-09 21:30:00,85.175,85.335,85.17,85.28,3885000000.0
2009-03-09 22:00:00,85.28,85.295,85.18,85.21,1790600000.0
2009-03-09 22:30:00,85.205,85.335,85.155,85.315,2023800000.0
2009-03-09 23:00:00,85.315,85.365,85.145,85.225,695600000.0
2009-03-09 23:30:00,85.195,85.23,85.115,85.165,1087600000.0
2009-03-10 00:00:00,85.16,85.25,85.13,85.165,1522200000.0
2009-03-10 00:30:00,85.14,85.26,85.055,85.235,3089600000.0
2009-03-10 01:00:00,85.245,85.43,85.23,85.31,3778400000.0
2009-03-10 01:30:00,85.315,85.38,85.275,85.355,2231000000.0
2009-03-10 02:00:00,85.37,85.565,85.27,85.56,3168600000.0
2009-03-10 02:30:00,85.555,85.6,85.405,85.435,3689800000.0
2009-03-10 03:00:00,85.42,85.49,85.375,85.465,2623600000.0
2009-03-10 03:30:00,85.465,85.505,85.365,85.445,2165400000.0
2009-03-10 04:00:00,85.445,85.51,85.43,85.495,1917000000.0
2009-03-10 04:30:00,85.5,85.505,85.415,85.445,1665200000.0
2009-03-10 05:00:00,85.455,85.605,85.455,85.56,2315000000.0
2009-03-10 05:30:00,85.565,85.69,85.535,85.67,2778400000.0
2009-03-10 06:00:00,85.675,85.675,85.455,85.48,2505400000.0
2009-03-10 06:30:00,85.48,85.58,85.455,85.545,2825600000.0
2009-03-10 07:00:00,85.54,85.585,85.5,85.56,1693800000.0
2009-03-10 07:30:00,85.56,85.735,85.435,85.475,4120600000.0
2009-03-10 08:00:00,85.49,85.69,85.39,85.43,6085300000.0
2009-03-10 08:30:00,85.425,85.875,85.41,85.77,5684200000.0
2009-03-10 09:00:00,85.77,85.835,85.595,85.695,6825600000.0
2009-03-10 09:30:00,85.7,85.79,85.495,85.7,8243000000.0
2009-03-10 10:00:00,85.695,85.725,85.345,85.42,8914200002.0
2009-03-10 10:30:00,85.42,85.53,85.285,85.29,7259600000.0
2009-03-10 11:00:00,85.285,85.385,85.215,85.275,5509200000.0
2009-03-10 11:30:00,85.275,85.38,85.09,85.105,5414700000.0
2009-03-10 12:00:00,85.105,85.315,85.075,85.19,6469500000.0
2009-03-10 12:30:00,85.195,85.22,84.88,85.005,7479600000.0
2009-03-10 13:00:00,85.015,85.015,84.905,84.91,5579500000.0
2009-03-10 13:30:00,84.91,85.095,84.84,85.06,4926200000.0
2009-03-10 14:00:00,85.06,85.56,84.995,85.4,8322100000.0
2009-03-10 14:30:00,85.4,85.75,85.37,85.59,8134000000.0
2009-03-10 15:00:00,85.59,85.64,85.475,85.59,5821500000.0
2009-03-10 15:30:00,85.58,85.675,85.4,85.6,8837900000.0
2009-03-10 16:00:00,85.6,85.645,85.385,85.395,7649300001.0
2009-03-10 16:30:00,85.395,85.425,85.185,85.26,6584600000.0
2009-03-10 17:00:00,85.26,85.365,85.2,85.31,7236900000.0
2009-03-10 17:30:00,85.31,85.365,85.19,85.25,6590600000.0
2009-03-10 18:00:00,85.245,85.355,85.235,85.27,6064800000.0
2009-03-10 18:30:00,85.26,85.345,85.18,85.285,4009800000.0
2009-03-10 19:00:00,85.28,85.325,85.215,85.265,3871600000.0
2009-03-10 19:30:00,85.26,85.555,85.21,85.275,5102600000.0
2009-03-10 20:00:00,85.28,85.28,84.93,85.055,6439800000.0
2009-03-10 20:30:00,85.055,85.09,84.85,84.985,5600000000.0
2009-03-10 21:00:00,84.985,84.985,84.785,84.86,3901600000.0
2009-03-10 21:30:00,84.855,85.0,84.815,84.955,2536800000.0
2009-03-10 22:00:00,84.96,85.04,84.885,84.935,2941400000.0
2009-03-10 22:30:00,84.935,85.065,84.93,85.01,1259000000.0
2009-03-10 23:00:00,84.97,85.055,84.97,85.05,414400000.0
2009-03-10 23:30:00,85.05,85.13,84.985,85.065,882800000.0
2009-03-11 00:00:00,85.065,85.145,84.99,85.125,3106600000.0
2009-03-11 00:30:00,85.125,85.185,85.045,85.08,2473200000.0
2009-03-11 01:00:00,85.095,85.12,84.955,85.085,2304000000.0
2009-03-11 01:30:00,85.08,85.21,85.08,85.185,2220000000.0
2009-03-11 02:00:00,85.192,85.24,85.085,85.17,2813400000.0
2009-03-11 02:30:00,85.165,85.22,85.08,85.17,4134400000.0
2009-03-11 03:00:00,85.17,85.18,84.825,84.92,4189100000.0
2009-03-11 03:30:00,84.92,85.015,84.835,84.985,3268600000.0
2009-03-11 04:00:00,84.985,84.985,84.795,84.84,1915400000.0
2009-03-11 04:30:00,84.84,84.885,84.72,84.845,2015800000.0
2009-03-11 05:00:00,84.85,84.9,84.735,84.875,2827200000.0
2009-03-11 05:30:00,84.875,84.915,84.485,84.64,4492400000.0
2009-03-11 06:00:00,84.63,84.645,84.3,84.47,4548200000.0
2009-03-11 06:30:00,84.47,84.605,84.43,84.455,3366000000.0
2009-03-11 07:00:00,84.455,84.68,84.42,84.595,2918000000.0
2009-03-11 07:30:00,84.595,84.675,84.56,84.63,3148000000.0
2009-03-11 08:00:00,84.625,84.625,84.345,84.475,3410900000.0
2009-03-11 08:30:00,84.475,84.6,84.365,84.565,3780000000.0
2009-03-11 09:00:00,84.565,84.675,84.505,84.605,4038000000.0
2009-03-11 09:30:00,84.61,84.735,84.545,84.665,5074200000.0
2009-03-11 10:00:00,84.665,84.715,84.5,84.605,6405000000.0
2009-03-11 10:30:00,84.585,84.655,84.415,84.515,7200500002.0
2009-03-11 11:00:00,84.515,84.72,84.505,84.685,7597999999.0
2009-03-11 11:30:00,84.685,84.745,84.6,84.67,6126200000.0
2009-03-11 12:00:00,84.665,84.755,84.565,84.655,7598200000.0
2009-03-11 12:30:00,84.655,84.685,84.535,84.635,6589600000.0
2009-03-11 13:00:00,84.64,84.86,84.59,84.82,6030000000.0
2009-03-11 13:30:00,84.815,84.94,84.77,84.905,7678100000.0
2009-03-11 14:00:00,84.905,84.96,84.635,84.725,7589000000.0
2009-03-11 14:30:00,84.72,84.95,84.715,84.84,7325600000.0
2009-03-11 15:00:00,84.84,84.92,84.72,84.78,6388000001.0
2009-03-11 15:30:00,84.775,84.805,84.615,84.65,9346399999.0
2009-03-11 16:00:00,84.66,84.79,84.65,84.785,7168000000.0
2009-03-11 16:30:00,84.785,84.835,84.67,84.735,7008600000.0
2009-03-11 17:00:00,84.735,84.82,84.55,84.61,7361900000.0
2009-03-11 17:30:00,84.61,84.67,84.265,84.365,8386799999.0
2009-03-11 18:00:00,84.365,84.42,83.92,84.085,9788300001.0
2009-03-11 18:30:00,84.09,84.32,84.085,84.24,6759300000.0
2009-03-11 19:00:00,84.235,84.485,84.235,84.37,5395300000.0
2009-03-11 19:30:00,84.375,84.49,84.235,84.295,4086000000.0
2009-03-11 20:00:00,84.29,84.38,83.79,83.99,5048100000.0
2009-03-11 20:30:00,83.99,84.29,83.96,84.2,4977400000.0
2009-03-11 21:00:00,84.2,84.505,84.185,84.48,5470000000.0
2009-03-11 21:30:00,84.48,84.49,84.25,84.315,3466600000.0
2009-03-11 22:00:00,84.315,84.475,84.285,84.335,2044200000.0
2009-03-11 22:30:00,84.34,84.425,84.29,84.34,1378600000.0
2009-03-11 23:00:00,84.33,84.38,84.205,84.31,597600000.0
2009-03-11 23:30:00,84.305,84.425,84.28,84.375,917400000.0
2009-03-12 00:00:00,84.375,84.48,84.356,84.395,2044300000.0
2009-03-12 00:30:00,84.39,84.435,84.35,84.37,1110800000.0
2009-03-12 01:00:00,84.37,84.39,84.255,84.3,1965700000.0
2009-03-12 01:30:00,84.29,84.305,84.075,84.125,2002900000.0
2009-03-12 02:00:00,84.13,84.195,84.0,84.065,3316000000.0
2009-03-12 02:30:00,84.06,84.345,84.06,84.29,4466400000.0
2009-03-12 03:00:00,84.285,84.285,83.985,84.06,5224400000.0
2009-03-12 03:30:00,84.06,84.095,83.985,84.01,2959000000.0
2009-03-12 04:00:00,84.01,84.085,83.945,83.99,3293600000.0
2009-03-12 04:30:00,83.985,84.01,83.84,83.87,2746200000.0
2009-03-12 05:00:00,83.865,83.875,83.36,83.585,5063900000.0
2009-03-12 05:30:00,83.585,83.615,83.375,83.435,5737200000.0
2009-03-12 06:00:00,83.44,83.515,83.36,83.48,4482600000.0
2009-03-12 06:30:00,83.48,83.585,83.36,83.475,3618200000.0
2009-03-12 07:00:00,83.475,83.645,83.455,83.555,2900400000.0
2009-03-12 07:30:00,83.555,83.57,83.425,83.455,3430000000.0
2009-03-12 08:00:00,83.455,83.465,83.195,83.265,4421700000.0
2009-03-12 08:30:00,83.27,83.355,83.15,83.18,3935800000.0
2009-03-12 09:00:00,83.18,83.265,83.01,83.075,4264600000.0
2009-03-12 09:30:00,83.075,83.21,82.885,83.145,7391700000.0
2009-03-12 10:00:00,83.13,83.18,82.98,83.08,7631300000.0
2009-03-12 10:30:00,83.08,83.125,82.765,82.77,8239800000.0
2009-03-12 11:00:00,82.77,82.965,82.695,82.835,6916299999.0
2009-03-12 11:30:00,82.83,83.215,82.83,83.195,7567799999.0
2009-03-12 12:00:00,83.185,83.23,83.04,83.175,6951599999.0
2009-03-12 12:30:00,83.175,83.36,83.13,83.28,5329100000.0
2009-03-12 13:00:00,83.27,83.36,83.195,83.305,6132000001.0
2009-03-12 13:30:00,83.29,83.525,83.28,83.47,7243600000.0
2009-03-12 14:00:00,83.465,83.54,83.185,83.32,7718900000.0
2009-03-12 14:30:00,83.345,83.68,83.325,83.45,8129200000.0
2009-03-12 15:00:00,83.47,83.49,81.33,81.625,9691500000.0
2009-03-12 15:30:00,81.62,81.875,81.445,81.875,9881500000.0
2009-03-12 16:00:00,81.88,82.5,81.8,82.49,12331500000.0
2009-03-12 16:30:00,82.495,82.58,82.17,82.245,8490800000.0
2009-03-12 17:00:00,82.25,82.47,82.195,82.315,7385800000.0
2009-03-12 17:30:00,82.325,82.41,82.065,82.27,7953500000.0
2009-03-12 18:00:00,82.27,82.495,82.265,82.385,6604000000.0
2009-03-12 18:30:00,82.385,82.64,82.3,82.435,5267800000.0
2009-03-12 19:00:00,82.435,82.54,82.155,82.33,4700400000.0
2009-03-12 19:30:00,82.335,82.5,82.25,82.355,3822800000.0
2009-03-12 20:00:00,82.355,82.375,82.26,82.33,3257600000.0
2009-03-12 20:30:00,82.335,82.64,82.31,82.505,4633800000.0
2009-03-12 21:00:00,82.5,82.62,82.385,82.49,5879400000.0
2009-03-12 21:30:00,82.5,82.545,82.36,82.415,4569200000.0
2009-03-12 22:00:00,82.42,82.535,82.26,82.34,3014800000.0
2009-03-12 22:30:00,82.33,82.52,82.295,82.445,1940400000.0
2009-03-12 23:00:00,82.445,82.475,82.33,82.405,592800000.0
2009-03-12 23:30:00,82.39,82.47,82.1,82.12,1269900000.0
2009-03-13 00:00:00,82.125,82.255,82.015,82.075,3059100000.0
2009-03-13 00:30:00,82.08,82.22,82.07,82.205,3129600000.0
2009-03-13 01:00:00,82.2,82.365,82.165,82.315,3059200000.0
2009-03-13 01:30:00,82.32,82.35,81.94,81.97,2853200000.0
2009-03-13 02:00:00,81.965,82.165,81.9,81.995,5729000000.0
2009-03-13 02:30:00,81.99,82.28,81.96,82.245,4303800000.0
2009-03-13 03:00:00,82.245,82.55,82.17,82.445,4653300000.0
2009-03-13 03:30:00,82.445,82.535,82.255,82.37,3389800000.0
2009-03-13 04:00:00,82.375,82.44,82.165,82.165,3752000000.0
2009-03-13 04:30:00,82.17,82.3,82.095,82.195,3511200000.0
2009-03-13 05:00:00,82.175,82.23,82.08,82.16,2288400000.0
2009-03-13 05:30:00,82.16,82.185,81.945,81.95,2613300000.0
2009-03-13 06:00:00,81.955,82.05,81.9,81.915,2350800000.0
2009-03-13 06:30:00,81.915,82.08,81.835,82.07,4396800000.0
2009-03-13 07:00:00,82.07,82.11,82.0,82.02,2929000000.0
2009-03-13 07:30:00,82.02,82.1,81.975,82.045,2617700000.0
2009-03-13 08:00:00,82.055,82.31,82.025,82.29,3736200000.0
2009-03-13 08:30:00,82.29,82.4,82.185,82.215,3957800000.0
2009-03-13 09:00:00,82.21,82.495,82.18,82.415,6154000000.0
2009-03-13 09:30:00,82.415,82.66,82.33,82.445,6853900000.0
2009-03-13 10:00:00,82.445,82.87,82.38,82.715,8960100000.0
2009-03-13 10:30:00,82.725,83.155,82.69,82.985,7635800000.0
2009-03-13 11:00:00,82.985,83.105,82.695,82.81,7487500000.0
2009-03-13 11:30:00,82.81,82.92,82.66,82.835,7279000000.0
2009-03-13 12:00:00,82.835,83.04,82.755,82.8,7856300000.0
2009-03-13 12:30:00,82.805,82.86,82.635,82.72,6575800000.0
2009-03-13 13:00:00,82.73,82.815,82.655,82.685,6343400000.0
2009-03-13 13:30:00,82.685,82.69,82.39,82.45,7519400000.0
2009-03-13 14:00:00,82.445,82.58,82.34,82.455,8494000000.0
2009-03-13 14:30:00,82.46,82.67,82.45,82.52,7833300000.0
2009-03-13 15:00:00,82.525,82.725,82.515,82.66,6569600000.0
2009-03-13 15:30:00,82.66,82.735,82.555,82.685,7198200000.0
2009-03-13 16:00:00,82.685,82.805,82.63,82.69,6528300000.0
2009-03-13 16:30:00,82.69,82.765,82.59,82.765,5815600000.0
2009-03-13 17:00:00,82.765,82.785,82.38,82.465,7438700000.0
2009-03-13 17:30:00,82.465,82.52,82.3,82.505,6588700000.0
2009-03-13 18:00:00,82.5,82.59,82.4,82.475,4809200000.0
2009-03-13 18:30:00,82.48,82.595,82.445,82.535,4287600000.0
2009-03-13 19:00:00,82.54,82.59,82.35,82.4,4075400000.0
2009-03-13 19:30:00,82.395,82.52,82.39,82.515,3292600000.0
2009-03-13 20:00:00,82.515,82.56,82.42,82.51,3910300000.0
2009-03-13 20:30:00,82.51,82.635,82.43,82.445,3628000000.0
2009-03-13 21:00:00,82.445,82.605,82.425,82.59,2458000000.0
2009-03-13 21:30:00,82.59,82.61,82.45,82.525,2657600000.0
2009-03-13 22:00:00,82.525,82.715,82.525,82.64,1432600000.0
2009-03-13 22:30:00,82.64,82.73,82.635,82.64,1094000000.0
2009-03-15 23:00:00,82.473,82.61,82.455,82.54,370600000.0
2009-03-15 23:30:00,82.545,82.575,82.455,82.56,423600000.0
2009-03-16 00:00:00,82.555,82.575,81.935,82.24,2156800000.0
2009-03-16 00:30:00,82.24,82.36,82.145,82.36,1291400000.0
2009-03-16 01:00:00,82.385,82.475,82.3,82.365,3466400000.0
2009-03-16 01:30:00,82.365,82.49,82.325,82.455,2588400000.0
2009-03-16 02:00:00,82.46,82.635,82.395,82.455,5252000000.0
2009-03-16 02:30:00,82.46,82.64,82.45,82.605,2849400000.0
2009-03-16 03:00:00,82.6,82.82,82.6,82.78,4733800000.0
2009-03-16 03:30:00,82.78,82.89,82.635,82.81,4094600000.0
2009-03-16 04:00:00,82.815,82.815,82.64,82.66,2926800000.0
2009-03-16 04:30:00,82.66,82.73,82.585,82.63,2966000000.0
2009-03-16 05:00:00,82.63,82.65,82.465,82.5,2416200000.0
2009-03-16 05:30:00,82.5,82.58,82.445,82.52,2289000000.0
2009-03-16 06:00:00,82.525,82.57,82.43,82.565,2660000000.0
2009-03-16 06:30:00,82.565,82.7,82.55,82.55,3478400000.0
2009-03-16 07:00:00,82.555,82.635,82.535,82.57,3180000000.0
2009-03-16 07:30:00,82.55,82.57,82.415,82.53,2919600000.0
2009-03-16 08:00:00,82.53,82.645,82.475,82.625,3587000000.0
2009-03-16 08:30:00,82.625,82.715,82.565,82.655,2514300000.0
2009-03-16 09:00:00,82.66,82.805,82.53,82.56,5528400000.0
2009-03-16 09:30:00,82.555,82.85,82.48,82.725,6633700000.0
2009-03-16 10:00:00,82.725,82.855,82.6,82.62,7850400000.0
2009-03-16 10:30:00,82.615,82.96,82.61,82.87,8299400000.0
2009-03-16 11:00:00,82.87,82.925,82.77,82.8,7663700000.0
2009-03-16 11:30:00,82.8,82.955,82.725,82.94,7253200000.0
2009-03-16 12:00:00,82.94,83.09,82.825,83.02,9027100000.0
2009-03-16 12:30:00,83.015,83.275,82.995,83.17,9091500000.0
2009-03-16 13:00:00,83.17,83.215,83.09,83.16,5766500000.0
2009-03-16 13:30:00,83.16,83.37,83.11,83.3,6317500000.0
2009-03-16 14:00:00,83.305,83.37,83.23,83.305,6227000000.0
2009-03-16 14:30:00,83.31,83.4,83.22,83.265,6994900000.0
2009-03-16 15:00:00,83.28,83.335,83.015,83.145,7477499999.0
2009-03-16 15:30:00,83.145,83.19,83.05,83.17,7486099999.0
2009-03-16 16:00:00,83.165,83.335,83.06,83.07,6756000000.0
2009-03-16 16:30:00,83.075,83.23,82.875,82.91,7219600000.0
2009-03-16 17:00:00,82.91,83.08,82.86,83.0,6695900000.0
2009-03-16 17:30:00,83.0,83.055,82.875,83.055,6638700000.0
2009-03-16 18:00:00,83.055,83.09,82.835,83.05,5750200000.0
2009-03-16 18:30:00,83.05,83.205,82.945,83.175,4676600000.0
2009-03-16 19:00:00,83.175,83.22,82.905,83.085,4358200000.0
2009-03-16 19:30:00,83.09,83.12,82.845,82.845,3675200000.0
2009-03-16 20:00:00,82.855,82.91,82.755,82.86,4007200000.0
2009-03-16 20:30:00,82.855,82.89,82.76,82.83,3915000000.0
2009-03-16 21:00:00,82.82,82.935,82.81,82.925,3521400001.0
2009-03-16 21:30:00,82.93,82.95,82.82,82.845,4628200000.0
2009-03-16 22:00:00,82.845,82.945,82.815,82.895,2253900000.0
2009-03-16 22:30:00,82.89,82.91,82.815,82.835,1129200000.0
2009-03-16 23:00:00,82.835,82.945,82.765,82.89,965400000.0
2009-03-16 23:30:00,82.885,82.945,82.81,82.875,1237600000.0
2009-03-17 00:00:00,82.875,82.97,82.87,82.882,898200000.0
2009-03-17 00:30:00,82.905,82.95,82.81,82.85,1722800000.0
2009-03-17 01:00:00,82.85,82.93,82.78,82.93,1244200000.0
2009-03-17 01:30:00,82.94,82.955,82.81,82.915,2398300000.0
2009-03-17 02:00:00,82.9,82.96,82.835,82.915,4183500000.0
2009-03-17 02:30:00,82.915,83.1,82.875,83.015,5459400000.0
2009-03-17 03:00:00,83.015,83.22,82.97,83.155,5066400000.0
2009-03-17 03:30:00,83.155,83.165,83.03,83.04,3249600000.0
2009-03-17 04:00:00,83.045,83.07,82.94,82.94,2836200000.0
2009-03-17 04:30:00,82.94,83.005,82.925,82.98,2559200000.0
2009-03-17 05:00:00,82.975,83.035,82.93,82.98,1776900000.0
2009-03-17 05:30:00,82.975,83.055,82.91,83.035,2006400000.0
2009-03-17 06:00:00,83.035,83.1,83.01,83.04,2813800000.0
2009-03-17 06:30:00,83.04,83.145,83.015,83.105,2928600000.0
2009-03-17 07:00:00,83.105,83.23,83.05,83.18,4140200000.0
2009-03-17 07:30:00,83.185,83.205,82.96,83.055,5277600000.0
2009-03-17 08:00:00,83.06,83.305,83.06,83.24,6994200000.0
2009-03-17 08:30:00,83.24,83.24,82.96,83.125,4971000000.0
2009-03-17 09:00:00,83.125,83.22,83.06,83.15,6142800001.0
2009-03-17 09:30:00,83.14,83.245,83.1,83.15,7365200000.0
2009-03-17 10:00:00,83.15,83.26,83.045,83.195,7490400000.0
2009-03-17 10:30:00,83.195,83.24,83.065,83.22,7018999999.0
2009-03-17 11:00:00,83.22,83.275,83.125,83.135,5919300000.0
2009-03-17 11:30:00,83.14,83.295,83.09,83.275,5858000000.0
2009-03-17 12:00:00,83.275,83.51,83.245,83.375,8439900000.0
2009-03-17 12:30:00,83.37,83.485,83.345,83.435,7220799999.0
2009-03-17 13:00:00,83.435,83.46,83.345,83.375,6235700000.0
2009-03-17 13:30:00,83.38,83.555,83.37,83.495,4929300000.0
2009-03-17 14:00:00,83.495,83.495,83.34,83.455,6497100000.0
2009-03-17 14:30:00,83.45,83.67,83.44,83.52,6780800001.0
2009-03-17 15:00:00,83.52,83.6,83.46,83.535,6537300001.0
2009-03-17 15:30:00,83.535,83.61,83.33,83.35,8593500000.0
2009-03-17 16:00:00,83.35,83.505,83.33,83.485,7713500001.0
2009-03-17 16:30:00,83.48,83.58,83.425,83.57,6586800000.0
2009-03-17 17:00:00,83.575,83.62,83.45,83.525,5707400000.0
2009-03-17 17:30:00,83.525,83.59,83.425,83.565,6182600000.0
2009-03-17 18:00:00,83.56,83.625,83.49,83.555,7593200000.0
2009-03-17 18:30:00,83.56,83.6,83.265,83.33,7908800000.0
2009-03-17 19:00:00,83.325,83.415,83.3,83.38,3888900000.0
2009-03-17 19:30:00,83.38,83.445,83.195,83.285,4904400000.0
2009-03-17 20:00:00,83.28,83.355,83.23,83.245,4893400000.0
2009-03-17 20:30:00,83.245,83.375,83.225,83.245,3712800000.0
2009-03-17 21:00:00,83.24,83.41,83.205,83.335,3922800000.0
2009-03-17 21:30:00,83.34,83.365,83.22,83.325,3192200000.0
2009-03-17 22:00:00,83.315,83.42,83.305,83.38,1990400000.0
2009-03-17 22:30:00,83.38,83.415,83.345,83.35,1305600000.0
2009-03-17 23:00:00,83.37,83.44,83.24,83.36,992800000.0
2009-03-17 23:30:00,83.36,83.435,83.335,83.425,1010100000.0
2009-03-18 00:00:00,83.43,83.48,83.42,83.46,2445000000.0
2009-03-18 00:30:00,83.46,83.615,83.45,83.6,1076600000.0
2009-03-18 01:00:00,83.605,83.67,83.565,83.615,4948900000.0
2009-03-18 01:30:00,83.615,83.73,83.565,83.645,4049300000.0
2009-03-18 02:00:00,83.66,83.68,83.55,83.635,3345800000.0
2009-03-18 02:30:00,83.635,83.665,83.455,83.505,3530800000.0
2009-03-18 03:00:00,83.505,83.545,83.24,83.305,5602200000.0
2009-03-18 03:30:00,83.305,83.38,83.215,83.355,3916600000.0
2009-03-18 04:00:00,83.355,83.47,83.25,83.355,3338400000.0
2009-03-18 04:30:00,83.355,83.545,83.355,83.485,3082800000.0
2009-03-18 05:00:00,83.5,83.58,83.47,83.58,2208200000.0
2009-03-18 05:30:00,83.575,83.65,83.495,83.525,4786400000.0
2009-03-18 06:00:00,83.53,83.53,83.39,83.405,2451800000.0
2009-03-18 06:30:00,83.405,83.44,83.325,83.41,2228600000.0
2009-03-18 07:00:00,83.415,83.48,83.359,83.44,1590000000.0
2009-03-18 07:30:00,83.44,83.61,83.44,83.495,2473000000.0
2009-03-18 08:00:00,83.495,83.595,83.47,83.565,2618000000.0
2009-03-18 08:30:00,83.555,83.59,83.39,83.43,3449000000.0
2009-03-18 09:00:00,83.43,83.585,83.395,83.585,5834000000.0
2009-03-18 09:30:00,83.575,83.755,83.425,83.44,8099100001.0
2009-03-18 10:00:00,83.435,83.67,83.41,83.63,5753800000.0
2009-03-18 10:30:00,83.635,83.675,83.455,83.55,6264400000.0
2009-03-18 11:00:00,83.55,83.685,83.465,83.675,6359000000.0
2009-03-18 11:30:00,83.675,83.86,83.62,83.815,7478000000.0
2009-03-18 12:00:00,83.815,83.85,83.72,83.81,5749499999.0
2009-03-18 12:30:00,83.81,84.035,83.81,83.92,7045000001.0
2009-03-18 13:00:00,83.92,83.99,83.805,83.895,5250900000.0
2009-03-18 13:30:00,83.885,83.93,83.835,83.87,3532700000.0
2009-03-18 14:00:00,83.86,84.205,83.76,84.05,8931999999.0
2009-03-18 14:30:00,84.055,84.31,83.91,84.16,11273999999.0
2009-03-18 15:00:00,84.16,84.24,84.045,84.195,7175000000.0
2009-03-18 15:30:00,84.195,84.215,84.07,84.185,7214000000.0
2009-03-18 16:00:00,84.2,84.305,84.03,84.09,8002200000.0
2009-03-18 16:30:00,84.09,84.105,83.88,84.085,5800200000.0
2009-03-18 17:00:00,84.085,84.11,83.865,83.925,5506100000.0
2009-03-18 17:30:00,83.92,84.07,83.85,84.07,6079800000.0
2009-03-18 18:00:00,84.065,84.1,83.935,84.04,5460200000.0
2009-03-18 18:30:00,84.04,84.055,83.9,83.995,4529500000.0
2009-03-18 19:00:00,83.99,84.085,83.97,84.005,3412300000.0
2009-03-18 19:30:00,84.005,84.18,83.995,84.02,3615400000.0
2009-03-18 20:00:00,84.02,84.552,83.51,84.285,7019000000.0
2009-03-18 20:30:00,84.285,84.305,83.605,84.16,8872100000.0
2009-03-18 21:00:00,84.16,84.365,84.03,84.28,5580500000.0
2009-03-18 21:30:00,84.28,84.35,84.045,84.305,7103800000.0
2009-03-18 22:00:00,84.31,84.34,84.095,84.17,4378400000.0
2009-03-18 22:30:00,84.185,84.35,84.165,84.315,2981400000.0
2009-03-18 23:00:00,84.315,84.41,84.03,84.16,1753400000.0
2009-03-18 23:30:00,84.16,84.315,84.145,84.245,1254000000.0
2009-03-19 00:00:00,84.245,84.335,84.145,84.17,3542600000.0
2009-03-19 00:30:00,84.17,84.36,84.16,84.33,3260800000.0
2009-03-19 01:00:00,84.33,84.415,84.275,84.38,3003600000.0
2009-03-19 01:30:00,84.38,84.535,84.345,84.445,4890400000.0
2009-03-19 02:00:00,84.445,84.665,84.295,84.305,6689199999.0
2009-03-19 02:30:00,84.3,84.405,84.215,84.38,5372100000.0
2009-03-19 03:00:00,84.38,84.515,84.295,84.3,5192600000.0
2009-03-19 03:30:00,84.3,84.305,84.145,84.175,4454300000.0
2009-03-19 04:00:00,84.175,84.235,83.925,83.935,5955400000.0
2009-03-19 04:30:00,83.935,84.055,83.805,83.885,6167200000.0
2009-03-19 05:00:00,83.895,83.96,83.83,83.855,5174200000.0
2009-03-19 05:30:00,83.85,84.025,83.805,83.97,5031600000.0
2009-03-19 06:00:00,83.965,83.985,83.79,83.935,4229800000.0
2009-03-19 06:30:00,83.93,83.99,83.845,83.88,3876400000.0
2009-03-19 07:00:00,83.89,83.97,83.575,83.625,5553800000.0
2009-03-19 07:30:00,83.62,83.645,83.285,83.38,7620000000.0
2009-03-19 08:00:00,83.37,83.585,83.255,83.505,6331200000.0
2009-03-19 08:30:00,83.505,83.58,83.435,83.52,3420600000.0
2009-03-19 09:00:00,83.525,83.62,83.415,83.56,5704500000.0
2009-03-19 09:30:00,83.55,83.78,83.495,83.735,8639500000.0
2009-03-19 10:00:00,83.745,84.13,83.745,83.985,10687400000.0
2009-03-19 10:30:00,83.98,84.04,83.79,83.81,8531600000.0
2009-03-19 11:00:00,83.81,83.975,83.675,83.71,8798700000.0
2009-03-19 11:30:00,83.71,83.98,83.655,83.955,8151000000.0
2009-03-19 12:00:00,83.955,84.145,83.925,83.975,8930400000.0
2009-03-19 12:30:00,83.975,84.0,83.84,83.92,8357799999.0
2009-03-19 13:00:00,83.92,83.99,83.695,83.765,8360000000.0
2009-03-19 13:30:00,83.765,83.935,83.51,83.845,10450299999.0
2009-03-19 14:00:00,83.845,84.19,83.705,84.005,11517599999.0
2009-03-19 14:30:00,84.005,84.285,83.94,84.085,10817100001.0
2009-03-19 15:00:00,84.1,84.345,84.085,84.205,9480100000.0
2009-03-19 15:30:00,84.205,84.255,84.04,84.065,11481900000.0
2009-03-19 16:00:00,84.065,84.23,83.95,84.0,8778600000.0
2009-03-19 16:30:00,83.945,84.035,83.54,83.79,12419800003.0
2009-03-19 17:00:00,83.795,83.955,83.49,83.585,12417300000.0
2009-03-19 17:30:00,83.585,83.99,83.485,83.895,9957100000.0
2009-03-19 18:00:00,83.9,83.99,83.695,83.76,11384100000.0
2009-03-19 18:30:00,83.755,83.81,83.64,83.765,9019600000.0
2009-03-19 19:00:00,83.76,84.015,83.44,83.94,9226000000.0
2009-03-19 19:30:00,83.94,84.08,83.86,84.015,7803800000.0
2009-03-19 20:00:00,84.015,84.095,83.905,83.965,6649600000.0
2009-03-19 20:30:00,83.95,84.13,83.935,84.005,6148400000.0
2009-03-19 21:00:00,84.005,84.11,83.895,83.945,3431200000.0
2009-03-19 21:30:00,83.945,84.145,83.92,84.11,3500400000.0
2009-03-19 22:00:00,84.105,84.16,83.995,84.025,2539800000.0
2009-03-19 22:30:00,84.02,84.155,84.0,84.09,1499300000.0
2009-03-19 23:00:00,84.077,84.15,84.006,84.11,953400000.0
2009-03-19 23:30:00,84.115,84.17,84.09,84.125,941500000.0
2009-03-20 00:00:00,84.12,84.21,84.075,84.155,1041600000.0
2009-03-20 00:30:00,84.15,84.215,84.0,84.09,3369000000.0
2009-03-20 01:00:00,84.09,84.22,84.08,84.14,3965400000.0
2009-03-20 01:30:00,84.14,84.17,84.06,84.095,2015000000.0
2009-03-20 02:00:00,84.095,84.305,84.08,84.2,3356200000.0
2009-03-20 02:30:00,84.2,84.265,84.165,84.19,1423600000.0
2009-03-20 03:00:00,84.19,84.335,84.165,84.24,2150200000.0
2009-03-20 03:30:00,84.235,84.29,84.195,84.235,1904000000.0
2009-03-20 04:00:00,84.23,84.3,84.2,84.225,2632200000.0
2009-03-20 04:30:00,84.22,84.305,84.195,84.24,2833900000.0
2009-03-20 05:00:00,84.235,84.335,84.217,84.305,4399600000.0
2009-03-20 05:30:00,84.295,84.315,84.23,84.255,2343600000.0
2009-03-20 06:00:00,84.255,84.45,84.23,84.4,2210800000.0
2009-03-20 06:30:00,84.39,84.39,84.225,84.25,2502400000.0
2009-03-20 07:00:00,84.25,84.365,84.22,84.29,1874200000.0
2009-03-20 07:30:00,84.29,84.35,84.225,84.255,1868000000.0
2009-03-20 08:00:00,84.255,84.29,84.155,84.23,1777000000.0
2009-03-20 08:30:00,84.23,84.28,84.135,84.225,2144200000.0
2009-03-20 09:00:00,84.22,84.455,84.17,84.38,5231100000.0
2009-03-20 09:30:00,84.385,84.53,84.215,84.265,9775100000.0
2009-03-20 10:00:00,84.265,84.475,84.195,84.35,7598300000.0
2009-03-20 10:30:00,84.35,84.48,84.315,84.425,7331600000.0
2009-03-20 11:00:00,84.425,84.585,84.32,84.455,5918000000.0
2009-03-20 11:30:00,84.45,84.6,84.37,84.5,8304600000.0
2009-03-20 12:00:00,84.5,84.69,84.475,84.655,10090000000.0
2009-03-20 12:30:00,84.655,84.9,84.585,84.76,10316100000.0
2009-03-20 13:00:00,84.76,84.905,84.71,84.88,8977900000.0
2009-03-20 13:30:00,84.895,84.97,84.81,84.84,8427900000.0
2009-03-20 14:00:00,84.845,84.98,84.735,84.945,7901600000.0
2009-03-20 14:30:00,84.945,85.07,84.91,84.995,7435800000.0
2009-03-20 15:00:00,85.0,85.105,84.86,85.06,9038100000.0
2009-03-20 15:30:00,85.055,85.265,85.015,85.2,7162200000.0
2009-03-20 16:00:00,85.2,85.36,85.01,85.055,9750000000.0
2009-03-20 16:30:00,85.05,85.11,84.975,85.075,8676400000.0
2009-03-20 17:00:00,85.075,85.425,85.06,85.39,10058000000.0
2009-03-20 17:30:00,85.395,85.54,85.25,85.54,12202700000.0
2009-03-20 18:00:00,85.54,85.55,85.205,85.29,9983500000.0
2009-03-20 18:30:00,85.29,85.305,84.985,85.095,8404000000.0
2009-03-20 19:00:00,85.105,85.11,84.825,84.945,8588900000.0
2009-03-20 19:30:00,84.945,85.07,84.845,84.915,5666800000.0
2009-03-20 20:00:00,84.905,84.93,84.775,84.87,4893200000.0
2009-03-20 20:30:00,84.87,84.95,84.845,84.935,3541800000.0
2009-03-20 21:00:00,84.935,84.985,84.855,84.935,2560000000.0
2009-03-20 21:30:00,84.93,84.98,84.875,84.915,3571400000.0
2009-03-20 22:00:00,84.91,84.975,84.805,84.88,1724400000.0
2009-03-20 22:30:00,84.89,85.105,84.88,85.075,1255600000.0
2009-03-22 23:00:00,84.98,85.06,84.885,85.005,223800000.0
2009-03-22 23:30:00,85.01,85.14,84.935,85.035,378600000.0
2009-03-23 00:00:00,85.04,85.26,84.84,85.255,2758000000.0
2009-03-23 00:30:00,85.25,85.31,85.07,85.095,1700400000.0
2009-03-23 01:00:00,85.09,85.225,85.03,85.07,3419400000.0
2009-03-23 01:30:00,85.07,85.28,85.055,85.25,4300600000.0
2009-03-23 02:00:00,85.245,85.32,85.185,85.3,3939000000.0
2009-03-23 02:30:00,85.295,85.555,85.26,85.285,5141600000.0
2009-03-23 03:00:00,85.29,85.575,85.245,85.56,4760800000.0
2009-03-23 03:30:00,85.57,85.585,85.46,85.535,3394400000.0
2009-03-23 04:00:00,85.54,85.8,85.535,85.77,4751600000.0
2009-03-23 04:30:00,85.77,85.915,85.69,85.72,4309000000.0
2009-03-23 05:00:00,85.72,85.825,85.65,85.685,2137600000.0
2009-03-23 05:30:00,85.685,85.85,85.685,85.785,3703000000.0
2009-03-23 06:00:00,85.775,85.81,85.705,85.74,2425400000.0
2009-03-23 06:30:00,85.735,85.77,85.495,85.585,3490900000.0
2009-03-23 07:00:00,85.585,85.635,85.51,85.605,2488600000.0
2009-03-23 07:30:00,85.6,85.69,85.545,85.585,3165400000.0
2009-03-23 08:00:00,85.59,85.77,85.555,85.76,3547500000.0
2009-03-23 08:30:00,85.765,85.82,85.71,85.77,4094200000.0
2009-03-23 09:00:00,85.77,85.845,85.565,85.63,6866600000.0
2009-03-23 09:30:00,85.63,85.725,85.55,85.635,9314400000.0
2009-03-23 10:00:00,85.63,85.85,85.55,85.685,8827400000.0
2009-03-23 10:30:00,85.675,85.9,85.675,85.785,7225800000.0
2009-03-23 11:00:00,85.785,85.865,85.435,85.565,9277300000.0
2009-03-23 11:30:00,85.565,85.755,85.525,85.66,9350200000.0
2009-03-23 12:00:00,85.655,85.845,85.63,85.77,7937900000.0
2009-03-23 12:30:00,85.77,85.805,85.665,85.735,7396700001.0
2009-03-23 13:00:00,85.74,86.125,85.68,86.075,7942000000.0
2009-03-23 13:30:00,86.065,86.07,85.825,85.875,6595699998.0
2009-03-23 14:00:00,85.875,85.92,85.625,85.775,9049200000.0
2009-03-23 14:30:00,85.785,85.965,85.68,85.79,7642700001.0
2009-03-23 15:00:00,85.79,85.84,85.495,85.51,8928599999.0
2009-03-23 15:30:00,85.51,85.845,85.505,85.7,10565400000.0
2009-03-23 16:00:00,85.7,85.985,85.65,85.89,9399100000.0
2009-03-23 16:30:00,85.89,86.14,85.82,86.115,7771800000.0
2009-03-23 17:00:00,86.11,86.125,85.915,86.08,7142000000.0
2009-03-23 17:30:00,86.09,86.205,85.97,86.17,7353100000.0
2009-03-23 18:00:00,86.17,86.215,86.055,86.16,5687500000.0
2009-03-23 18:30:00,86.165,86.225,86.06,86.09,6100200000.0
2009-03-23 19:00:00,86.105,86.31,86.02,86.24,7658900000.0
2009-03-23 19:30:00,86.24,86.29,86.035,86.04,6485600000.0
2009-03-23 20:00:00,86.045,86.17,86.035,86.16,4801000000.0
2009-03-23 20:30:00,86.16,86.23,86.095,86.23,5290800000.0
2009-03-23 21:00:00,86.23,86.23,86.085,86.175,3627600000.0
2009-03-23 21:30:00,86.18,86.34,86.12,86.33,3838400000.0
2009-03-23 22:00:00,86.33,86.37,86.205,86.245,4040700000.0
2009-03-23 22:30:00,86.245,86.285,86.11,86.18,1944400000.0
2009-03-23 23:00:00,86.16,86.28,86.15,86.255,627000000.0
2009-03-23 23:30:00,86.255,86.315,86.2,86.3,1355400000.0
2009-03-24 00:00:00,86.305,86.32,86.16,86.17,3232200000.0
2009-03-24 00:30:00,86.175,86.235,86.155,86.185,1952900000.0
2009-03-24 01:00:00,86.185,86.43,86.175,86.395,2424400000.0
2009-03-24 01:30:00,86.4,86.405,86.25,86.255,3191200000.0
2009-03-24 02:00:00,86.255,86.58,86.225,86.555,5294200000.0
2009-03-24 02:30:00,86.555,87.02,86.54,86.9,5791600000.0
2009-03-24 03:00:00,86.9,87.21,86.805,86.97,6192800000.0
2009-03-24 03:30:00,87.005,87.07,86.9,87.07,4618400000.0
2009-03-24 04:00:00,87.07,87.335,87.065,87.15,4889900000.0
2009-03-24 04:30:00,87.145,87.155,86.965,87.07,2385000000.0
2009-03-24 05:00:00,87.07,87.075,86.96,87.07,2550600000.0
2009-03-24 05:30:00,87.07,87.105,86.975,86.985,2131300000.0
2009-03-24 06:00:00,86.985,87.14,86.965,87.09,3372500000.0
2009-03-24 06:30:00,87.09,87.19,87.025,87.055,3557900000.0
2009-03-24 07:00:00,87.055,87.44,87.025,87.4,4159400000.0
2009-03-24 07:30:00,87.39,87.715,87.355,87.585,5478700000.0
2009-03-24 08:00:00,87.575,87.58,87.375,87.44,3991200000.0
2009-03-24 08:30:00,87.44,87.615,87.245,87.245,5500200000.0
2009-03-24 09:00:00,87.245,87.515,87.245,87.41,6273900000.0
2009-03-24 09:30:00,87.41,87.625,87.355,87.405,9960700000.0
2009-03-24 10:00:00,87.405,87.595,87.07,87.135,11058099998.0
2009-03-24 10:30:00,87.13,87.405,87.02,87.34,8548600000.0
2009-03-24 11:00:00,87.325,87.52,87.25,87.31,8297600000.0
2009-03-24 11:30:00,87.31,87.47,87.105,87.12,7952399999.0
2009-03-24 12:00:00,87.125,87.23,86.995,87.145,8509800000.0
2009-03-24 12:30:00,87.14,87.245,86.98,87.165,7803799999.0
2009-03-24 13:00:00,87.17,87.305,86.925,86.96,7244600000.0
2009-03-24 13:30:00,86.98,87.135,86.94,87.06,6638000000.0
2009-03-24 14:00:00,87.06,87.245,87.055,87.205,6849300000.0
2009-03-24 14:30:00,87.215,87.235,86.935,86.96,7322000000.0
2009-03-24 15:00:00,86.96,86.98,86.79,86.945,8523600000.0
2009-03-24 15:30:00,86.945,87.185,86.92,87.125,8360600000.0
2009-03-24 16:00:00,87.13,87.385,87.09,87.345,9511200000.0
2009-03-24 16:30:00,87.35,87.44,86.975,86.99,8906399999.0
2009-03-24 17:00:00,86.995,87.045,86.825,86.985,8147700000.0
2009-03-24 17:30:00,86.985,87.0,86.64,86.695,9794700000.0
2009-03-24 18:00:00,86.71,87.14,86.685,87.07,9971300001.0
2009-03-24 18:30:00,87.07,87.11,86.91,87.05,6676800000.0
2009-03-24 19:00:00,87.045,87.185,86.935,87.0,7763000000.0
2009-03-24 19:30:00,86.995,87.0,86.695,86.79,7870200000.0
2009-03-24 20:00:00,86.79,87.04,86.775,86.885,8374400000.0
2009-03-24 20:30:00,86.885,86.995,86.775,86.84,9094600000.0
2009-03-24 21:00:00,86.84,86.87,86.605,86.715,5061800000.0
2009-03-24 21:30:00,86.71,86.73,86.335,86.39,6663900000.0
2009-03-24 22:00:00,86.39,86.415,86.295,86.325,4032600000.0
2009-03-24 22:30:00,86.325,86.545,86.315,86.455,2114600000.0
2009-03-24 23:00:00,86.445,86.52,86.31,86.39,765000000.0
2009-03-24 23:30:00,86.38,86.605,86.37,86.485,1108600000.0
2009-03-25 00:00:00,86.485,86.66,86.47,86.65,1788400000.0
2009-03-25 00:30:00,86.615,86.9,86.605,86.845,6041000000.0
2009-03-25 01:00:00,86.87,86.895,86.745,86.75,3781400000.0
2009-03-25 01:30:00,86.745,86.94,86.745,86.94,4871800000.0
2009-03-25 02:00:00,86.94,86.96,86.675,86.68,6613200000.0
2009-03-25 02:30:00,86.685,86.77,86.49,86.53,4784300000.0
2009-03-25 03:00:00,86.53,86.57,86.165,86.355,6435000000.0
2009-03-25 03:30:00,86.355,86.54,86.315,86.415,4328400000.0
2009-03-25 04:00:00,86.415,86.52,86.395,86.47,3096800000.0
2009-03-25 04:30:00,86.47,86.54,86.345,86.375,4016000000.0
2009-03-25 05:00:00,86.37,86.47,86.355,86.435,2741800000.0
2009-03-25 05:30:00,86.435,86.54,86.4,86.49,2744600000.0
2009-03-25 06:00:00,86.49,86.72,86.48,86.58,3661400000.0
2009-03-25 06:30:00,86.58,86.61,86.47,86.535,2456400000.0
2009-03-25 07:00:00,86.54,86.545,86.265,86.29,3645700000.0
2009-03-25 07:30:00,86.29,86.445,86.07,86.42,5648200000.0
2009-03-25 08:00:00,86.425,86.425,86.155,86.305,4157400000.0
2009-03-25 08:30:00,86.31,86.34,86.095,86.11,4494400000.0
2009-03-25 09:00:00,86.11,86.345,86.11,86.24,5145200000.0
2009-03-25 09:30:00,86.24,86.36,86.135,86.34,7831400000.0
2009-03-25 10:00:00,86.345,86.535,86.285,86.295,8819700000.0
2009-03-25 10:30:00,86.29,86.4,86.015,86.345,9255200000.0
2009-03-25 11:00:00,86.305,86.5,86.225,86.4,9902600000.0
2009-03-25 11:30:00,86.405,86.565,86.36,86.565,7508700000.0
2009-03-25 12:00:00,86.565,86.625,86.47,86.54,7894800000.0
2009-03-25 12:30:00,86.545,86.84,86.505,86.69,8664100000.0
2009-03-25 13:00:00,86.69,86.73,86.525,86.55,8407400000.0
2009-03-25 13:30:00,86.55,86.64,86.44,86.575,6134800000.0
2009-03-25 14:00:00,86.575,86.62,86.44,86.575,7142600000.0
2009-03-25 14:30:00,86.6,86.77,86.6,86.74,9745100000.0
2009-03-25 15:00:00,86.74,86.91,86.565,86.615,8940700000.0
2009-03-25 15:30:00,86.61,86.71,86.495,86.675,7024099999.0
2009-03-25 16:00:00,86.67,87.03,86.55,86.785,11089000000.0
2009-03-25 16:30:00,86.77,86.885,86.665,86.68,10275199999.0
2009-03-25 17:00:00,86.68,86.88,86.635,86.845,6559600000.0
2009-03-25 17:30:00,86.84,87.0,86.79,86.925,8149200000.0
2009-03-25 18:00:00,86.92,87.06,86.885,87.0,7799500000.0
2009-03-25 18:30:00,87.005,87.05,86.915,86.96,5668200000.0
2009-03-25 19:00:00,86.96,87.22,86.94,87.125,10954400000.0
2009-03-25 19:30:00,87.115,87.175,86.875,87.075,7711000000.0
2009-03-25 20:00:00,87.07,87.115,86.765,86.835,8986800000.0
2009-03-25 20:30:00,86.845,86.935,86.585,86.775,7060400000.0
2009-03-25 21:00:00,86.78,86.86,86.725,86.83,3964600000.0
2009-03-25 21:30:00,86.83,87.015,86.77,87.0,4123600000.0
2009-03-25 22:00:00,87.0,87.11,86.945,87.055,2773200000.0
2009-03-25 22:30:00,87.06,87.12,86.95,86.96,2710000000.0
2009-03-25 23:00:00,86.95,87.12,86.925,87.085,738300000.0
2009-03-25 23:30:00,87.075,87.125,87.015,87.07,1129600000.0
2009-03-26 00:00:00,87.075,87.105,86.95,87.0,2211700000.0
2009-03-26 00:30:00,87.0,87.035,86.905,86.945,2300400000.0
2009-03-26 01:00:00,86.945,87.125,86.93,87.065,1528500000.0
2009-03-26 01:30:00,87.07,87.23,86.925,87.115,4431900000.0
2009-03-26 02:00:00,87.135,87.36,87.08,87.26,5205000000.0
2009-03-26 02:30:00,87.265,87.38,87.175,87.225,4491600000.0
2009-03-26 03:00:00,87.225,87.35,87.215,87.335,3566600000.0
2009-03-26 03:30:00,87.335,87.335,87.205,87.22,3349200000.0
2009-03-26 04:00:00,87.22,87.29,87.13,87.135,3939300000.0
2009-03-26 04:30:00,87.135,87.145,86.955,87.01,4642000000.0
2009-03-26 05:00:00,86.995,87.0,86.825,86.94,3951400000.0
2009-03-26 05:30:00,86.94,87.12,86.94,87.085,2659400000.0
2009-03-26 06:00:00,87.085,87.1,86.985,87.09,2476000000.0
2009-03-26 06:30:00,87.095,87.115,86.975,87.02,1824200000.0
2009-03-26 07:00:00,87.025,87.095,86.995,87.075,3146400000.0
2009-03-26 07:30:00,87.085,87.185,87.03,87.17,5076800000.0
2009-03-26 08:00:00,87.18,87.24,87.085,87.12,4855800000.0
2009-03-26 08:30:00,87.12,87.285,87.05,87.275,4172200000.0
2009-03-26 09:00:00,87.275,87.42,87.16,87.345,8067000000.0
2009-03-26 09:30:00,87.345,87.52,87.315,87.36,7698600000.0
2009-03-26 10:00:00,87.36,87.415,87.175,87.35,6480600000.0
2009-03-26 10:30:00,87.35,87.58,87.28,87.545,7177999999.0
2009-03-26 11:00:00,87.545,87.585,87.31,87.34,9001800000.0
2009-03-26 11:30:00,87.34,87.425,87.11,87.115,9245900000.0
2009-03-26 12:00:00,87.125,87.215,87.075,87.185,6965000000.0
2009-03-26 12:30:00,87.185,87.48,87.11,87.44,6830700000.0
2009-03-26 13:00:00,87.44,87.49,87.32,87.345,6880400000.0
2009-03-26 13:30:00,87.35,87.435,87.26,87.395,7167500000.0
2009-03-26 14:00:00,87.395,87.56,87.37,87.46,7170800000.0
2009-03-26 14:30:00,87.455,87.585,87.32,87.45,7437000000.0
2009-03-26 15:00:00,87.45,87.535,87.385,87.47,7583500001.0
2009-03-26 15:30:00,87.475,87.605,87.265,87.395,9184399999.0
2009-03-26 16:00:00,87.4,87.6,87.22,87.49,11232000000.0
2009-03-26 16:30:00,87.49,87.59,87.29,87.35,8750399999.0
2009-03-26 17:00:00,87.35,87.545,87.33,87.46,6705600000.0
2009-03-26 17:30:00,87.46,87.585,87.35,87.35,6366999999.0
2009-03-26 18:00:00,87.355,87.425,87.28,87.295,6648600000.0
2009-03-26 18:30:00,87.29,87.43,87.175,87.255,8931599999.0
2009-03-26 19:00:00,87.255,87.615,87.24,87.485,5856700000.0
2009-03-26 19:30:00,87.48,87.53,87.23,87.295,6545800000.0
2009-03-26 20:00:00,87.295,87.465,87.295,87.38,5890800000.0
2009-03-26 20:30:00,87.38,87.465,87.295,87.32,6926200000.0
2009-03-26 21:00:00,87.32,87.475,87.3,87.425,3647800000.0
2009-03-26 21:30:00,87.43,87.59,87.385,87.5,4042600000.0
2009-03-26 22:00:00,87.5,87.625,87.415,87.6,4007600000.0
2009-03-26 22:30:00,87.6,87.68,87.545,87.565,4018800000.0
2009-03-26 23:00:00,87.545,87.665,87.545,87.55,1024600000.0
2009-03-26 23:30:00,87.555,87.675,87.493,87.64,998800000.0
2009-03-27 00:00:00,87.64,87.655,87.505,87.565,1280400000.0
2009-03-27 00:30:00,87.565,87.725,87.555,87.65,1069700000.0
2009-03-27 01:00:00,87.64,87.68,87.525,87.565,2288600000.0
2009-03-27 01:30:00,87.565,87.59,87.44,87.55,2177600000.0
2009-03-27 02:00:00,87.545,87.55,87.315,87.435,2643800000.0
2009-03-27 02:30:00,87.43,87.7,87.32,87.58,4285000000.0
2009-03-27 03:00:00,87.585,87.705,87.53,87.7,6326200000.0
2009-03-27 03:30:00,87.695,87.73,87.43,87.475,3224600000.0
2009-03-27 04:00:00,87.46,87.53,87.38,87.435,2953800000.0
2009-03-27 04:30:00,87.43,87.515,87.36,87.435,2667800000.0
2009-03-27 05:00:00,87.43,87.545,87.375,87.405,3784700000.0
2009-03-27 05:30:00,87.405,87.5,87.395,87.49,3486800000.0
2009-03-27 06:00:00,87.47,87.52,87.415,87.485,2412600000.0
2009-03-27 06:30:00,87.49,87.495,87.425,87.465,1884400000.0
2009-03-27 07:00:00,87.465,87.56,87.445,87.515,2150300000.0
2009-03-27 07:30:00,87.52,87.555,87.4,87.44,3517800000.0
2009-03-27 08:00:00,87.44,87.505,87.255,87.285,4880400000.0
2009-03-27 08:30:00,87.28,87.3,86.915,87.015,6422000000.0
2009-03-27 09:00:00,87.02,87.135,86.85,86.9,4254000000.0
2009-03-27 09:30:00,86.9,87.03,86.8,86.86,7310600001.0
2009-03-27 10:00:00,86.86,86.92,86.81,86.85,7425600002.0
2009-03-27 10:30:00,86.85,87.005,86.84,86.955,6019000000.0
2009-03-27 11:00:00,86.96,86.96,86.725,86.845,8005000002.0
2009-03-27 11:30:00,86.85,86.85,86.615,86.625,8390700000.0
2009-03-27 12:00:00,86.625,86.67,85.83,86.17,12394299999.0
2009-03-27 12:30:00,86.16,86.36,86.04,86.13,10858600000.0
2009-03-27 13:00:00,86.135,86.24,85.995,86.04,10269600007.0
2009-03-27 13:30:00,86.04,86.06,85.07,85.24,13360199999.0
2009-03-27 14:00:00,85.235,85.51,85.21,85.375,11075000000.0
2009-03-27 14:30:00,85.38,85.785,85.375,85.75,8980700000.0
2009-03-27 15:00:00,85.75,85.835,85.4,85.555,9665800000.0
2009-03-27 15:30:00,85.56,85.635,85.41,85.455,9012800000.0
2009-03-27 16:00:00,85.45,85.685,85.375,85.675,11390100002.0
2009-03-27 16:30:00,85.675,85.715,85.515,85.69,7628400000.0
2009-03-27 17:00:00,85.69,85.81,85.56,85.745,6303000000.0
2009-03-27 17:30:00,85.74,85.865,85.605,85.675,6973400000.0
2009-03-27 18:00:00,85.685,85.87,85.57,85.605,7833200000.0
2009-03-27 18:30:00,85.605,85.72,85.565,85.595,7811400000.0
2009-03-27 19:00:00,85.6,85.7,85.57,85.695,4874600000.0
2009-03-27 19:30:00,85.695,85.81,85.6,85.68,5956200000.0
2009-03-27 20:00:00,85.675,85.895,85.605,85.86,5963800000.0
2009-03-27 20:30:00,85.86,85.9,85.72,85.805,4869200000.0
2009-03-27 21:00:00,85.805,85.835,85.675,85.685,2145400000.0
2009-03-27 21:30:00,85.68,85.68,85.58,85.62,2888400000.0
2009-03-27 22:00:00,85.625,85.655,85.46,85.485,1684000000.0
2009-03-27 22:30:00,85.49,85.57,85.46,85.505,1826800000.0
2009-03-29 23:00:00,85.412,85.462,85.175,85.19,582400000.0
2009-03-29 23:30:00,85.295,85.45,85.22,85.27,889800000.0
2009-03-30 00:00:00,85.295,85.57,85.245,85.56,1968400000.0
2009-03-30 00:30:00,85.555,85.79,85.54,85.685,3859400000.0
2009-03-30 01:00:00,85.69,85.72,85.585,85.605,1587800000.0
2009-03-30 01:30:00,85.6,85.67,85.49,85.62,3986200000.0
2009-03-30 02:00:00,85.615,85.815,85.555,85.8,4190400000.0
2009-03-30 02:30:00,85.8,85.88,85.615,85.64,6438400000.0
2009-03-30 03:00:00,85.64,85.66,85.52,85.535,4807800000.0
2009-03-30 03:30:00,85.54,85.545,85.395,85.47,3707200000.0
2009-03-30 04:00:00,85.47,85.51,85.255,85.28,4392600000.0
2009-03-30 04:30:00,85.28,85.36,85.22,85.25,3567800000.0
2009-03-30 05:00:00,85.25,85.335,85.2,85.265,2127200000.0
2009-03-30 05:30:00,85.255,85.365,85.155,85.33,4264600000.0
2009-03-30 06:00:00,85.34,85.345,84.485,84.59,9219500000.0
2009-03-30 06:30:00,84.59,84.945,84.525,84.74,6330400000.0
2009-03-30 07:00:00,84.735,84.86,84.45,84.565,7568800000.0
2009-03-30 07:30:00,84.565,84.725,84.385,84.495,8599400000.0
2009-03-30 08:00:00,84.5,84.68,84.085,84.315,8648400000.0
2009-03-30 08:30:00,84.305,84.41,84.12,84.28,7895799999.0
2009-03-30 09:00:00,84.28,84.29,83.55,83.715,11548400000.0
2009-03-30 09:30:00,83.73,83.805,83.375,83.595,11279400001.0
2009-03-30 10:00:00,83.595,83.895,83.56,83.875,9649400000.0
2009-03-30 10:30:00,83.875,83.97,83.79,83.955,9671400000.0
2009-03-30 11:00:00,83.955,84.13,83.935,84.045,10837800000.0
2009-03-30 11:30:00,84.055,84.125,83.905,83.96,8932000000.0
2009-03-30 12:00:00,83.965,84.015,83.865,83.905,7930000001.0
2009-03-30 12:30:00,83.9,84.11,83.85,84.065,8863500000.0
2009-03-30 13:00:00,84.065,84.21,84.03,84.18,7692600000.0
2009-03-30 13:30:00,84.18,84.275,84.14,84.19,6684800000.0
2009-03-30 14:00:00,84.19,84.48,84.19,84.46,8646000000.0
2009-03-30 14:30:00,84.465,84.535,84.315,84.315,7543400000.0
2009-03-30 15:00:00,84.315,84.345,84.045,84.205,5782200000.0
2009-03-30 15:30:00,84.195,84.21,83.905,84.035,8493900000.0
2009-03-30 16:00:00,84.04,84.075,83.875,83.985,7797000000.0
2009-03-30 16:30:00,83.98,84.185,83.86,84.125,8318100000.0
2009-03-30 17:00:00,84.115,84.37,83.99,84.215,7480500000.0
2009-03-30 17:30:00,84.205,84.505,84.045,84.47,9340800001.0
2009-03-30 18:00:00,84.475,84.57,84.34,84.475,9742300000.0
2009-03-30 18:30:00,84.475,84.605,84.38,84.59,4631600000.0
2009-03-30 19:00:00,84.59,84.625,84.475,84.575,4210400000.0
2009-03-30 19:30:00,84.57,84.605,84.24,84.295,5667200000.0
2009-03-30 20:00:00,84.295,84.38,84.22,84.255,5938400000.0
2009-03-30 20:30:00,84.25,84.43,84.205,84.365,4867000000.0
2009-03-30 21:00:00,84.365,84.655,84.345,84.515,6242600000.0
2009-03-30 21:30:00,84.515,84.66,84.44,84.645,4796600000.0
2009-03-30 22:00:00,84.645,84.645,84.55,84.57,2891000000.0
2009-03-30 22:30:00,84.57,84.675,84.525,84.655,1583900000.0
2009-03-30 23:00:00,84.65,84.76,84.645,84.735,1039000000.0
2009-03-30 23:30:00,84.74,84.83,84.67,84.805,2256900000.0
2009-03-31 00:00:00,84.805,85.005,84.625,84.64,4148400000.0
2009-03-31 00:30:00,84.64,84.72,84.555,84.645,2097400000.0
2009-03-31 01:00:00,84.645,84.65,84.49,84.56,2677100000.0
2009-03-31 01:30:00,84.545,84.7,84.505,84.635,2650600000.0
2009-03-31 02:00:00,84.625,84.92,84.595,84.905,3685600000.0
2009-03-31 02:30:00,84.9,85.525,84.885,85.28,8448600000.0
2009-03-31 03:00:00,85.29,85.61,85.21,85.22,7086800000.0
2009-03-31 03:30:00,85.225,85.64,85.225,85.575,5149400000.0
2009-03-31 04:00:00,85.575,85.645,85.43,85.58,4935000000.0
2009-03-31 04:30:00,85.575,85.675,85.515,85.59,2773600000.0
2009-03-31 05:00:00,85.58,85.725,85.45,85.66,2828200000.0
2009-03-31 05:30:00,85.665,86.01,85.655,85.83,5298800000.0
2009-03-31 06:00:00,85.845,85.845,85.465,85.525,5090600000.0
2009-03-31 06:30:00,85.53,85.73,85.525,85.655,3147200000.0
2009-03-31 07:00:00,85.65,85.665,85.51,85.625,3669400000.0
2009-03-31 07:30:00,85.63,85.64,85.255,85.405,5724000000.0
2009-03-31 08:00:00,85.41,85.87,85.385,85.725,7461200000.0
2009-03-31 08:30:00,85.72,85.99,85.665,85.705,10601600000.0
2009-03-31 09:00:00,85.7,85.75,85.48,85.635,9978000000.0
2009-03-31 09:30:00,85.64,86.035,85.535,86.005,10165200000.0
2009-03-31 10:00:00,86.01,86.335,85.905,86.03,8307400000.0
2009-03-31 10:30:00,86.035,86.115,85.92,86.0,4949400001.0
2009-03-31 11:00:00,86.005,86.195,85.905,86.135,7529600000.0
2009-03-31 11:30:00,86.135,86.355,86.08,86.225,5635400000.0
2009-03-31 12:00:00,86.23,86.34,86.14,86.27,4565200000.0
2009-03-31 12:30:00,86.275,86.5,86.24,86.425,5078400000.0
2009-03-31 13:00:00,86.425,86.67,86.38,86.47,4901600000.0
2009-03-31 13:30:00,86.475,86.505,86.32,86.36,4722300000.0
2009-03-31 14:00:00,86.37,86.62,86.36,86.56,7889600000.0
2009-03-31 14:30:00,86.56,86.69,86.5,86.615,6364400000.0
2009-03-31 15:00:00,86.605,86.64,86.34,86.49,6148300000.0
2009-03-31 15:30:00,86.495,86.55,86.335,86.385,5848400000.0
2009-03-31 16:00:00,86.38,86.575,86.335,86.56,6541600001.0
2009-03-31 16:30:00,86.56,86.88,86.47,86.855,7716100000.0
2009-03-31 17:00:00,86.845,87.08,86.585,87.055,10324000000.0
2009-03-31 17:30:00,87.055,87.2,86.945,86.995,7270200000.0
2009-03-31 18:00:00,86.99,87.045,86.775,86.81,7113500000.0
2009-03-31 18:30:00,86.81,86.945,86.76,86.875,5228000000.0
2009-03-31 19:00:00,86.875,86.94,86.76,86.865,4764700000.0
2009-03-31 19:30:00,86.865,86.975,86.735,86.755,3866800000.0
2009-03-31 20:00:00,86.755,86.95,86.74,86.9,3815600000.0
2009-03-31 20:30:00,86.9,87.0,86.87,86.94,4006400000.0
2009-03-31 21:00:00,86.95,87.135,86.885,87.135,3063600000.0
2009-03-31 21:30:00,87.135,87.18,86.86,86.94,5167000000.0
2009-03-31 22:00:00,86.94,87.02,86.795,86.81,2800300000.0
2009-03-31 22:30:00,86.8,86.915,86.79,86.82,1981400000.0
2009-03-31 23:00:00,86.81,86.86,86.62,86.715,1815200000.0
2009-03-31 23:30:00,86.72,86.795,86.64,86.79,2244000000.0
2009-04-01 00:00:00,86.795,86.965,86.795,86.955,2475400000.0
2009-04-01 00:30:00,86.955,87.06,86.895,86.9,2082000000.0
2009-04-01 01:00:00,86.905,86.99,86.8,86.955,2522000000.0
2009-04-01 01:30:00,86.96,87.335,86.875,87.19,4240200000.0
2009-04-01 02:00:00,87.175,87.19,86.15,86.505,8712600000.0
2009-04-01 02:30:00,86.5,86.755,86.245,86.405,6036200000.0
2009-04-01 03:00:00,86.4,86.89,86.39,86.85,6292000000.0
2009-04-01 03:30:00,86.845,86.87,86.64,86.68,4307000000.0
2009-04-01 04:00:00,86.67,86.67,86.435,86.525,4440200000.0
2009-04-01 04:30:00,86.525,86.58,86.375,86.49,2411000000.0
2009-04-01 05:00:00,86.49,86.54,86.391,86.405,1665400000.0
2009-04-01 05:30:00,86.405,86.475,86.2,86.335,4696400000.0
2009-04-01 06:00:00,86.33,86.345,86.095,86.15,5013000000.0
2009-04-01 06:30:00,86.15,86.285,86.14,86.195,3336800000.0
2009-04-01 07:00:00,86.2,86.37,86.08,86.3,4444000000.0
2009-04-01 07:30:00,86.295,86.325,86.21,86.28,2929800000.0
2009-04-01 08:00:00,86.28,86.42,86.19,86.385,5398600000.0
2009-04-01 08:30:00,86.38,86.535,86.34,86.4,6479300000.0
2009-04-01 09:00:00,86.405,86.5,86.125,86.155,8754600000.0
2009-04-01 09:30:00,86.15,86.23,86.01,86.13,7578900000.0
2009-04-01 10:00:00,86.13,86.39,86.045,86.29,7840800000.0
2009-04-01 10:30:00,86.3,86.445,86.255,86.41,8392399998.0
2009-04-01 11:00:00,86.41,86.535,86.32,86.37,7809800000.0
2009-04-01 11:30:00,86.36,86.69,86.325,86.67,8047800001.0
2009-04-01 12:00:00,86.67,86.67,86.54,86.605,7851200000.0
2009-04-01 12:30:00,86.605,86.8,86.595,86.8,6115600000.0
2009-04-01 13:00:00,86.8,86.83,86.66,86.785,7237400000.0
2009-04-01 13:30:00,86.785,86.86,86.58,86.625,7011000000.0
2009-04-01 14:00:00,86.63,86.7,86.425,86.52,6994000000.0
2009-04-01 14:30:00,86.52,86.605,86.385,86.43,6381100000.0
2009-04-01 15:00:00,86.425,86.495,86.325,86.435,7714900000.0
2009-04-01 15:30:00,86.435,86.505,86.36,86.44,7633800000.0
2009-04-01 16:00:00,86.44,86.685,86.42,86.605,9374100000.0
2009-04-01 16:30:00,86.605,86.705,86.18,86.205,10004600000.0
2009-04-01 17:00:00,86.205,86.375,86.08,86.105,7881800000.0
2009-04-01 17:30:00,86.105,86.295,86.1,86.28,5821400000.0
2009-04-01 18:00:00,86.275,86.32,86.085,86.11,5761400000.0
2009-04-01 18:30:00,86.12,86.135,85.775,85.805,5489800000.0
2009-04-01 19:00:00,85.81,85.94,85.805,85.845,5000200000.0
2009-04-01 19:30:00,85.85,85.905,85.8,85.87,5120200000.0
2009-04-01 20:00:00,85.865,85.965,85.815,85.945,3953200000.0
2009-04-01 20:30:00,85.95,86.16,85.945,86.045,4966200000.0
2009-04-01 21:00:00,86.05,86.13,85.975,86.1,3933400000.0
2009-04-01 21:30:00,86.11,86.215,86.065,86.07,3813800000.0
2009-04-01 22:00:00,86.095,86.095,85.98,86.035,1960600000.0
2009-04-01 22:30:00,86.03,86.035,85.915,85.985,2764200000.0
2009-04-01 23:00:00,85.985,86.002,85.845,85.975,1880400000.0
2009-04-01 23:30:00,85.975,86.09,85.925,86.02,1223200000.0
2009-04-02 00:00:00,86.03,86.105,86.02,86.1,1757400000.0
2009-04-02 00:30:00,86.09,86.12,86.01,86.08,1864800000.0
2009-04-02 01:00:00,86.075,86.105,85.975,86.065,1743800000.0
2009-04-02 01:30:00,86.08,86.085,85.915,86.005,2471700000.0
2009-04-02 02:00:00,86.01,86.075,85.87,85.945,3265000000.0
2009-04-02 02:30:00,85.945,86.205,85.945,86.17,4465000000.0
2009-04-02 03:00:00,86.17,86.355,86.05,86.355,4038600000.0
2009-04-02 03:30:00,86.355,86.4,86.26,86.365,4059400000.0
2009-04-02 04:00:00,86.365,86.445,86.33,86.37,3985200000.0
2009-04-02 04:30:00,86.365,86.39,86.25,86.305,2521400000.0
2009-04-02 05:00:00,86.3,86.34,86.255,86.305,1621400000.0
2009-04-02 05:30:00,86.305,86.375,86.23,86.28,2032700000.0
2009-04-02 06:00:00,86.285,86.325,86.23,86.305,3063200000.0
2009-04-02 06:30:00,86.31,86.34,86.255,86.28,2124000000.0
2009-04-02 07:00:00,86.29,86.31,86.215,86.29,2122600000.0
2009-04-02 07:30:00,86.29,86.35,86.165,86.28,3748000000.0
2009-04-02 08:00:00,86.28,86.505,86.26,86.46,6171800000.0
2009-04-02 08:30:00,86.465,86.485,86.37,86.38,6115800000.0
2009-04-02 09:00:00,86.365,86.49,86.29,86.445,7480200000.0
2009-04-02 09:30:00,86.445,86.64,86.36,86.465,8706400000.0
2009-04-02 10:00:00,86.465,86.78,86.425,86.7,9875200000.0
2009-04-02 10:30:00,86.7,86.7,86.395,86.505,8998800000.0
2009-04-02 11:00:00,86.495,86.885,86.45,86.745,9745100000.0
2009-04-02 11:30:00,86.75,86.94,86.63,86.88,10697700000.0
2009-04-02 12:00:00,86.88,87.295,86.875,87.27,8596900000.0
2009-04-02 12:30:00,87.28,87.595,87.265,87.515,8562700000.0
2009-04-02 13:00:00,87.525,87.535,87.16,87.255,7317500000.0
2009-04-02 13:30:00,87.255,87.395,86.975,87.165,10737600000.0
2009-04-02 14:00:00,87.17,87.625,87.165,87.42,10510400000.0
2009-04-02 14:30:00,87.425,87.61,87.26,87.575,12127500000.0
2009-04-02 15:00:00,87.575,87.665,87.38,87.535,10238600000.0
2009-04-02 15:30:00,87.55,87.64,87.305,87.62,8122500000.0
2009-04-02 16:00:00,87.62,87.74,87.555,87.595,7125800000.0
2009-04-02 16:30:00,87.6,87.75,87.52,87.74,5728000000.0
2009-04-02 17:00:00,87.755,87.815,87.595,87.755,8508600000.0
2009-04-02 17:30:00,87.755,87.83,87.58,87.64,5046200000.0
2009-04-02 18:00:00,87.64,87.83,87.59,87.8,6212600000.0
2009-04-02 18:30:00,87.8,87.85,87.66,87.67,5492000000.0
2009-04-02 19:00:00,87.67,87.73,87.505,87.53,4593400000.0
2009-04-02 19:30:00,87.525,87.68,87.525,87.6,3241600000.0
2009-04-02 20:00:00,87.6,87.68,87.545,87.66,5232600000.0
2009-04-02 20:30:00,87.67,87.795,87.6,87.63,5054400000.0
2009-04-02 21:00:00,87.635,87.75,87.61,87.655,3300800000.0
2009-04-02 21:30:00,87.655,87.725,87.58,87.58,2429800000.0
2009-04-02 22:00:00,87.58,87.665,87.495,87.65,2740800000.0
2009-04-02 22:30:00,87.65,87.77,87.605,87.745,2225000000.0
2009-04-02 23:00:00,87.745,87.875,87.67,87.855,918200000.0
2009-04-02 23:30:00,87.86,87.88,87.781,87.84,1524800000.0
2009-04-03 00:00:00,87.83,87.87,87.644,87.765,1491600000.0
2009-04-03 00:30:00,87.765,87.95,87.76,87.765,1263200000.0
2009-04-03 01:00:00,87.765,87.94,87.74,87.87,2144600000.0
2009-04-03 01:30:00,87.875,87.985,87.86,87.895,2879200000.0
2009-04-03 02:00:00,87.895,88.335,87.895,88.235,7100400000.0
2009-04-03 02:30:00,88.245,88.295,87.92,88.07,6224400000.0
2009-04-03 03:00:00,88.075,88.11,87.885,87.915,4420200000.0
2009-04-03 03:30:00,87.92,88.07,87.695,87.75,3018100000.0
2009-04-03 04:00:00,87.75,87.84,87.505,87.695,3130000000.0
2009-04-03 04:30:00,87.695,87.895,87.62,87.885,2729600000.0
2009-04-03 05:00:00,87.89,87.92,87.68,87.725,2408400000.0
2009-04-03 05:30:00,87.73,87.81,87.64,87.765,2517800000.0
2009-04-03 06:00:00,87.775,87.885,87.72,87.745,1749800000.0
2009-04-03 06:30:00,87.745,87.75,87.615,87.65,2306400000.0
2009-04-03 07:00:00,87.65,87.68,87.55,87.645,3555400000.0
2009-04-03 07:30:00,87.645,87.725,87.485,87.645,2942800000.0
2009-04-03 08:00:00,87.645,87.67,87.375,87.395,3386600000.0
2009-04-03 08:30:00,87.395,87.53,87.245,87.52,7565600000.0
2009-04-03 09:00:00,87.525,87.74,87.435,87.705,7709200000.0
2009-04-03 09:30:00,87.705,87.825,87.645,87.825,6237500001.0
2009-04-03 10:00:00,87.825,88.065,87.795,88.045,8790400000.0
2009-04-03 10:30:00,88.045,88.3,88.01,88.155,9237200000.0
2009-04-03 11:00:00,88.155,88.23,88.04,88.14,7604600001.0
2009-04-03 11:30:00,88.125,88.13,87.99,88.065,6302200001.0
2009-04-03 12:00:00,88.065,88.155,87.78,87.96,6433200000.0
2009-04-03 12:30:00,87.955,88.05,87.9,87.98,5231200000.0
2009-04-03 13:00:00,87.98,87.985,87.77,87.91,5625800000.0
2009-04-03 13:30:00,87.9,88.05,87.84,88.01,4222600000.0
2009-04-03 14:00:00,88.01,88.24,87.935,88.11,8002099999.0
2009-04-03 14:30:00,88.125,88.435,87.64,87.86,11545599999.0
2009-04-03 15:00:00,87.855,88.005,87.705,87.965,9038000001.0
2009-04-03 15:30:00,87.97,88.18,87.83,87.985,9681600000.0
2009-04-03 16:00:00,87.98,88.095,87.82,88.06,9456000000.0
2009-04-03 16:30:00,88.06,88.07,87.73,87.86,7125300000.0
2009-04-03 17:00:00,87.86,88.065,87.835,88.04,5369000000.0
2009-04-03 17:30:00,88.035,88.26,88.0,88.26,6376200000.0
2009-04-03 18:00:00,88.245,88.325,88.22,88.275,6032800000.0
2009-04-03 18:30:00,88.275,88.345,88.11,88.185,4464000000.0
2009-04-03 19:00:00,88.185,88.225,88.09,88.105,3111400000.0
2009-04-03 19:30:00,88.11,88.29,88.065,88.28,4607800000.0
2009-04-03 20:00:00,88.28,88.54,88.28,88.51,7148800000.0
2009-04-03 20:30:00,88.51,88.605,88.365,88.595,5806800000.0
2009-04-03 21:00:00,88.605,88.635,88.515,88.55,3734200000.0
2009-04-03 21:30:00,88.55,88.715,88.51,88.635,3708600000.0
2009-04-03 22:00:00,88.63,88.72,88.565,88.71,3011800000.0
2009-04-03 22:30:00,88.71,88.77,88.57,88.655,1682300000.0
2009-04-05 23:00:00,88.635,88.758,88.58,88.71,630400000.0
2009-04-05 23:30:00,88.71,88.805,88.635,88.775,1271000000.0
2009-04-06 00:00:00,88.775,89.15,88.77,89.125,2804200000.0
2009-04-06 00:30:00,89.13,89.175,88.99,89.01,2950900000.0
2009-04-06 01:00:00,89.015,89.18,88.91,89.03,2394400000.0
2009-04-06 01:30:00,89.03,89.21,88.945,89.145,2586800000.0
2009-04-06 02:00:00,89.145,89.36,89.1,89.2,4251600000.0
2009-04-06 02:30:00,89.2,89.425,89.11,89.415,2909200000.0
2009-04-06 03:00:00,89.42,89.685,89.375,89.66,4475000000.0
2009-04-06 03:30:00,89.67,89.695,89.41,89.42,5798400000.0
2009-04-06 04:00:00,89.42,89.665,89.4,89.57,4823200000.0
2009-04-06 04:30:00,89.575,89.605,89.495,89.525,3756800000.0
2009-04-06 05:00:00,89.535,89.705,89.535,89.705,1667400000.0
2009-04-06 05:30:00,89.71,89.74,89.565,89.6,3188600000.0
2009-04-06 06:00:00,89.605,89.665,89.504,89.66,2516200000.0
2009-04-06 06:30:00,89.665,89.7,89.485,89.5,3010800000.0
2009-04-06 07:00:00,89.5,89.54,89.385,89.51,2652200000.0
2009-04-06 07:30:00,89.51,89.535,89.355,89.38,4188000000.0
2009-04-06 08:00:00,89.38,89.535,89.345,89.37,4592200000.0
2009-04-06 08:30:00,89.375,89.66,89.305,89.54,8552300000.0
2009-04-06 09:00:00,89.545,89.61,89.345,89.55,9227799999.0
2009-04-06 09:30:00,89.545,89.67,89.485,89.65,8251500000.0
2009-04-06 10:00:00,89.65,89.99,89.61,89.915,8188200000.0
2009-04-06 10:30:00,89.91,89.98,89.795,89.86,7264400000.0
2009-04-06 11:00:00,89.87,89.89,89.6,89.695,6432600000.0
2009-04-06 11:30:00,89.7,89.755,89.45,89.52,8034800000.0
2009-04-06 12:00:00,89.51,89.65,89.43,89.585,7151000000.0
2009-04-06 12:30:00,89.585,89.705,89.56,89.64,5463600000.0
2009-04-06 13:00:00,89.645,89.7,89.555,89.6,5820800000.0
2009-04-06 13:30:00,89.595,89.62,89.295,89.355,6682400001.0
2009-04-06 14:00:00,89.36,89.395,89.045,89.085,7565200001.0
2009-04-06 14:30:00,89.085,89.29,88.925,89.05,7741000000.0
2009-04-06 15:00:00,89.055,89.075,88.685,88.845,7641400000.0
2009-04-06 15:30:00,88.84,88.97,88.685,88.835,8187200000.0
2009-04-06 16:00:00,88.835,88.98,88.73,88.745,7728500000.0
2009-04-06 16:30:00,88.74,88.81,88.645,88.665,6657100000.0
2009-04-06 17:00:00,88.66,88.695,88.3,88.385,9159100000.0
2009-04-06 17:30:00,88.395,88.53,88.265,88.375,6471400000.0
2009-04-06 18:00:00,88.365,88.485,88.29,88.46,6802800000.0
2009-04-06 18:30:00,88.465,88.59,88.36,88.585,3066400000.0
2009-04-06 19:00:00,88.58,88.705,88.49,88.675,4827800000.0
2009-04-06 19:30:00,88.675,88.685,88.55,88.66,3212000000.0
2009-04-06 20:00:00,88.655,88.885,88.59,88.84,4820000000.0
2009-04-06 20:30:00,88.84,88.875,88.705,88.755,2997400000.0
2009-04-06 21:00:00,88.755,88.875,88.71,88.76,2912600000.0
2009-04-06 21:30:00,88.76,88.895,88.725,88.845,3305100000.0
2009-04-06 22:00:00,88.835,88.905,88.8,88.875,2641400000.0
2009-04-06 22:30:00,88.875,88.98,88.84,88.855,2655100000.0
2009-04-06 23:00:00,88.845,88.9,88.784,88.865,709300000.0
2009-04-06 23:30:00,88.865,88.92,88.765,88.875,1865800000.0
2009-04-07 00:00:00,88.87,88.89,88.54,88.585,2585600000.0
2009-04-07 00:30:00,88.59,88.675,88.558,88.63,1770000000.0
2009-04-07 01:00:00,88.635,88.71,88.265,88.335,2500400000.0
2009-04-07 01:30:00,88.35,88.465,87.95,88.19,4649400000.0
2009-04-07 02:00:00,88.195,88.505,88.095,88.43,5182600000.0
2009-04-07 02:30:00,88.435,88.58,88.305,88.45,4328800000.0
2009-04-07 03:00:00,88.45,88.665,88.4,88.56,4675200000.0
2009-04-07 03:30:00,88.56,88.7,88.545,88.635,3665000000.0
2009-04-07 04:00:00,88.635,88.65,88.435,88.45,3084400000.0
2009-04-07 04:30:00,88.45,88.6,88.445,88.545,2142800000.0
2009-04-07 05:00:00,88.55,88.555,88.355,88.38,2987400000.0
2009-04-07 05:30:00,88.375,88.505,88.335,88.38,2811200000.0
2009-04-07 06:00:00,88.385,88.49,88.375,88.455,2988000000.0
2009-04-07 06:30:00,88.45,88.66,88.43,88.615,3984400000.0
2009-04-07 07:00:00,88.615,88.615,88.225,88.28,4225600000.0
2009-04-07 07:30:00,88.285,88.445,88.27,88.425,2672100000.0
2009-04-07 08:00:00,88.42,88.485,88.325,88.42,6251800000.0
2009-04-07 08:30:00,88.425,88.56,88.36,88.42,8155600000.0
2009-04-07 09:00:00,88.42,88.545,88.235,88.39,8016000001.0
2009-04-07 09:30:00,88.39,88.445,88.255,88.39,8393200000.0
2009-04-07 10:00:00,88.39,88.395,88.18,88.3,6454600002.0
2009-04-07 10:30:00,88.295,88.31,87.9,87.96,9259600002.0
2009-04-07 11:00:00,87.955,87.955,87.525,87.595,10316500000.0
2009-04-07 11:30:00,87.585,87.665,87.5,87.52,8199199999.0
2009-04-07 12:00:00,87.525,87.595,87.145,87.315,10865800001.0
2009-04-07 12:30:00,87.315,87.46,87.055,87.165,9241999999.0
2009-04-07 13:00:00,87.165,87.285,87.115,87.155,7256500000.0
2009-04-07 13:30:00,87.155,87.435,87.15,87.41,6625400000.0
2009-04-07 14:00:00,87.41,87.555,87.385,87.5,5802700000.0
2009-04-07 14:30:00,87.5,87.8,87.475,87.71,6986200000.0
2009-04-07 15:00:00,87.71,87.8,87.66,87.73,6639600000.0
2009-04-07 15:30:00,87.71,87.735,87.415,87.52,8012600000.0
2009-04-07 16:00:00,87.515,87.835,87.485,87.81,7935200000.0
2009-04-07 16:30:00,87.81,87.935,87.76,87.86,7238800000.0
2009-04-07 17:00:00,87.855,87.955,87.73,87.78,5575800000.0
2009-04-07 17:30:00,87.78,88.08,87.775,87.995,7112400000.0
2009-04-07 18:00:00,87.995,88.09,87.855,87.98,5177300000.0
2009-04-07 18:30:00,87.975,88.01,87.85,87.9,3954000000.0
2009-04-07 19:00:00,87.905,87.955,87.7,87.725,4215400000.0
2009-04-07 19:30:00,87.725,87.94,87.645,87.85,5151200000.0
2009-04-07 20:00:00,87.845,87.995,87.8,87.88,3404200000.0
2009-04-07 20:30:00,87.885,87.925,87.78,87.805,3217000000.0
2009-04-07 21:00:00,87.805,87.975,87.785,87.81,4690800000.0
2009-04-07 21:30:00,87.81,87.975,87.78,87.84,4363000000.0
2009-04-07 22:00:00,87.84,87.86,87.73,87.785,2096200000.0
2009-04-07 22:30:00,87.785,87.915,87.785,87.875,2346600000.0
2009-04-07 23:00:00,87.865,87.98,87.835,87.935,814200000.0
2009-04-07 23:30:00,87.93,87.975,87.86,87.965,1571000000.0
2009-04-08 00:00:00,87.96,88.195,87.909,88.17,2063600000.0
2009-04-08 00:30:00,88.17,88.215,88.08,88.18,2985800000.0
2009-04-08 01:00:00,88.185,88.195,88.0,88.01,1340200000.0
2009-04-08 01:30:00,88.015,88.185,88.015,88.05,3038400000.0
2009-04-08 02:00:00,88.045,88.09,87.61,87.635,5438600000.0
2009-04-08 02:30:00,87.635,87.995,87.41,87.63,7615100000.0
2009-04-08 03:00:00,87.63,87.665,87.45,87.635,4747100000.0
2009-04-08 03:30:00,87.635,87.685,87.46,87.59,5259600000.0
2009-04-08 04:00:00,87.59,87.615,87.23,87.43,6003900000.0
2009-04-08 04:30:00,87.425,87.44,87.095,87.185,4675400000.0
2009-04-08 05:00:00,87.175,87.41,87.15,87.18,4309800000.0
2009-04-08 05:30:00,87.18,87.295,87.075,87.2,3500200000.0
2009-04-08 06:00:00,87.2,87.395,87.2,87.365,3258600000.0
2009-04-08 06:30:00,87.365,87.39,87.035,87.07,4007400000.0
2009-04-08 07:00:00,87.075,87.195,86.945,86.955,2937400000.0
2009-04-08 07:30:00,86.96,87.105,86.84,86.915,4616200000.0
2009-04-08 08:00:00,86.92,86.995,86.795,86.815,7348200000.0
2009-04-08 08:30:00,86.815,86.855,86.43,86.685,10273400000.0
2009-04-08 09:00:00,86.685,86.9,86.57,86.855,9974400001.0
2009-04-08 09:30:00,86.855,86.915,86.78,86.785,7584799999.0
2009-04-08 10:00:00,86.79,86.84,86.595,86.605,6712800000.0
2009-04-08 10:30:00,86.605,86.935,86.575,86.885,6239000000.0
2009-04-08 11:00:00,86.89,87.145,86.83,86.995,7997000001.0
2009-04-08 11:30:00,86.995,87.1,86.82,86.82,6825600000.0
2009-04-08 12:00:00,86.825,87.05,86.71,87.02,6158199999.0
2009-04-08 12:30:00,87.02,87.345,86.995,87.205,9160600001.0
2009-04-08 13:00:00,87.2,87.365,87.165,87.27,6118399999.0
2009-04-08 13:30:00,87.27,87.27,87.015,87.03,6060600002.0
2009-04-08 14:00:00,87.03,87.435,87.01,87.38,8834799998.0
2009-04-08 14:30:00,87.38,87.66,87.285,87.515,9304000001.0
2009-04-08 15:00:00,87.52,87.545,87.38,87.505,6068600000.0
2009-04-08 15:30:00,87.505,87.575,87.405,87.495,6485200000.0
2009-04-08 16:00:00,87.495,87.515,86.98,87.08,8336000000.0
2009-04-08 16:30:00,87.08,87.245,87.02,87.065,7871399999.0
2009-04-08 17:00:00,87.07,87.2,87.035,87.11,8880599999.0
2009-04-08 17:30:00,87.115,87.255,87.105,87.205,6822400000.0
2009-04-08 18:00:00,87.205,87.22,87.0,87.07,6183200000.0
2009-04-08 18:30:00,87.07,87.3,87.05,87.125,6421400000.0
2009-04-08 19:00:00,87.13,87.165,86.915,87.0,5826400000.0
2009-04-08 19:30:00,87.0,87.075,86.94,86.955,5873200000.0
2009-04-08 20:00:00,86.95,86.955,86.51,86.795,8457300000.0
2009-04-08 20:30:00,86.795,86.92,86.7,86.775,8034200000.0
2009-04-08 21:00:00,86.77,86.77,86.6,86.7,3788400000.0
2009-04-08 21:30:00,86.7,86.83,86.67,86.75,2982200000.0
2009-04-08 22:00:00,86.745,86.995,86.745,86.95,2738600000.0
2009-04-08 22:30:00,86.95,87.035,86.89,86.96,2568600000.0
2009-04-08 23:00:00,86.95,87.04,86.835,86.855,763800000.0
2009-04-08 23:30:00,86.855,86.93,86.815,86.92,1197400000.0
2009-04-09 00:00:00,86.935,86.955,86.769,86.895,1727600000.0
2009-04-09 00:30:00,86.89,86.96,86.77,86.84,1972000000.0
2009-04-09 01:00:00,86.83,86.875,86.731,86.772,1816600000.0
2009-04-09 01:30:00,86.79,86.935,86.73,86.93,1518200000.0
2009-04-09 02:00:00,86.935,87.03,86.825,86.915,2755200000.0
2009-04-09 02:30:00,86.91,86.965,86.74,86.885,3113600000.0
2009-04-09 03:00:00,86.89,86.92,86.78,86.87,2177000000.0
2009-04-09 03:30:00,86.865,86.9,86.755,86.79,2683800000.0
2009-04-09 04:00:00,86.785,86.86,86.721,86.78,1815000000.0
2009-04-09 04:30:00,86.78,86.835,86.735,86.815,1370600000.0
2009-04-09 05:00:00,86.825,86.855,86.73,86.8,1999400000.0
2009-04-09 05:30:00,86.8,86.975,86.73,86.915,2755200000.0
2009-04-09 06:00:00,86.915,86.93,86.775,86.805,3359600000.0
2009-04-09 06:30:00,86.82,87.045,86.785,86.935,5934000000.0
2009-04-09 07:00:00,86.93,86.955,86.81,86.945,3520000000.0
2009-04-09 07:30:00,86.94,87.07,86.94,87.01,3844400000.0
2009-04-09 08:00:00,87.01,87.225,87.005,87.19,7191200000.0
2009-04-09 08:30:00,87.19,87.59,87.15,87.49,10473800000.0
2009-04-09 09:00:00,87.5,87.635,87.365,87.385,9626200000.0
2009-04-09 09:30:00,87.38,87.52,87.245,87.515,9534799999.0
2009-04-09 10:00:00,87.515,87.585,87.16,87.21,9323200001.0
2009-04-09 10:30:00,87.215,87.34,87.14,87.245,8870400001.0
2009-04-09 11:00:00,87.24,87.46,87.075,87.245,10980800000.0
2009-04-09 11:30:00,87.25,87.415,87.14,87.345,9567600000.0
2009-04-09 12:00:00,87.345,87.375,87.185,87.31,5686000000.0
2009-04-09 12:30:00,87.31,87.35,87.15,87.23,5716100000.0
2009-04-09 13:00:00,87.23,87.245,86.92,86.975,7041400000.0
2009-04-09 13:30:00,86.975,87.06,86.9,86.995,6520500000.0
2009-04-09 14:00:00,86.995,87.39,86.995,87.3,11535200000.0
2009-04-09 14:30:00,87.295,87.49,87.295,87.32,10198700000.0
2009-04-09 15:00:00,87.315,87.355,87.165,87.285,9301600000.0
2009-04-09 15:30:00,87.285,87.345,87.215,87.305,8335000000.0
2009-04-09 16:00:00,87.295,87.43,87.235,87.38,9237800000.0
2009-04-09 16:30:00,87.385,87.395,86.98,87.075,10128400000.0
2009-04-09 17:00:00,87.065,87.12,86.58,86.615,11258600001.0
2009-04-09 17:30:00,86.62,86.8,86.6,86.695,11019100000.0
2009-04-09 18:00:00,86.685,86.79,86.555,86.785,7040000000.0
2009-04-09 18:30:00,86.785,86.8,86.625,86.775,6035500000.0
2009-04-09 19:00:00,86.775,86.865,86.71,86.82,5640600000.0
2009-04-09 19:30:00,86.825,86.865,86.79,86.83,2531800000.0
2009-04-09 20:00:00,86.83,86.88,86.82,86.85,2285000000.0
2009-04-09 20:30:00,86.85,86.935,86.825,86.935,2679600000.0
2009-04-09 21:00:00,86.935,86.98,86.85,86.9,2415000000.0
2009-04-09 21:30:00,86.9,86.9,86.78,86.82,1757000000.0
2009-04-09 22:00:00,86.82,86.86,86.77,86.795,1604800000.0
2009-04-09 22:30:00,86.81,86.85,86.76,86.835,906000000.0
2009-04-09 23:00:00,86.835,86.862,86.75,86.845,349800000.0
2009-04-09 23:30:00,86.845,86.87,86.79,86.845,765600000.0
2009-04-10 00:00:00,86.845,86.885,86.78,86.84,896200000.0
2009-04-10 00:30:00,86.845,86.865,86.765,86.815,853200000.0
2009-04-10 01:00:00,86.805,86.92,86.58,86.685,2336000000.0
2009-04-10 01:30:00,86.685,86.885,86.64,86.795,1868600000.0
2009-04-10 02:00:00,86.8,86.885,86.62,86.695,1404200000.0
2009-04-10 02:30:00,86.7,86.735,86.595,86.65,2247200000.0
2009-04-10 03:00:00,86.65,86.665,86.405,86.545,1931200000.0
2009-04-10 03:30:00,86.555,86.61,86.41,86.48,1665200000.0
2009-04-10 04:00:00,86.48,86.73,86.46,86.545,2148800000.0
2009-04-10 04:30:00,86.53,86.625,86.465,86.465,1320200000.0
2009-04-10 05:00:00,86.465,86.55,86.43,86.5,1208200000.0
2009-04-10 05:30:00,86.505,86.555,86.495,86.535,1576000000.0
2009-04-10 06:00:00,86.535,86.61,86.51,86.585,1484600000.0
2009-04-10 06:30:00,86.585,86.655,86.52,86.65,1489000000.0
2009-04-10 07:00:00,86.645,86.69,86.595,86.625,1762800000.0
2009-04-10 07:30:00,86.63,86.635,86.565,86.61,1355800000.0
2009-04-10 08:00:00,86.61,86.625,86.36,86.555,2199100000.0
2009-04-10 08:30:00,86.55,86.58,86.49,86.495,1195200000.0
2009-04-10 09:00:00,86.505,86.6,86.495,86.545,1887400000.0
2009-04-10 09:30:00,86.54,86.59,86.487,86.57,1274800000.0
2009-04-10 10:00:00,86.585,86.63,86.544,86.59,1485600000.0
2009-04-10 10:30:00,86.585,86.67,86.56,86.66,1087400000.0
2009-04-10 11:00:00,86.655,86.67,86.57,86.615,1118500000.0
2009-04-10 11:30:00,86.606,86.71,86.582,86.675,2050000000.0
2009-04-10 12:00:00,86.675,86.705,86.585,86.655,2559600000.0
2009-04-10 12:30:00,86.636,86.73,86.613,86.65,2454200000.0
2009-04-10 13:00:00,86.66,86.685,86.5,86.595,1006200000.0
2009-04-10 13:30:00,86.6,86.615,86.49,86.535,1184200000.0
2009-04-10 14:00:00,86.53,86.66,86.53,86.66,942800000.0
2009-04-10 14:30:00,86.66,86.675,86.585,86.655,720200000.0
2009-04-10 15:00:00,86.655,86.73,86.55,86.58,1087800000.0
2009-04-10 15:30:00,86.575,86.685,86.53,86.67,1744700000.0
2009-04-10 16:00:00,86.67,86.74,86.555,86.65,1729000000.0
2009-04-10 16:30:00,86.65,86.71,86.585,86.6,400200000.0
2009-04-10 17:00:00,86.6,86.68,86.575,86.63,1326600000.0
2009-04-10 17:30:00,86.63,86.64,86.559,86.615,2029800000.0
2009-04-10 18:00:00,86.615,86.635,86.56,86.625,1296400000.0
2009-04-10 18:30:00,86.625,86.655,86.58,86.595,1706400000.0
2009-04-10 19:00:00,86.6,86.635,86.49,86.54,3574400000.0
2009-04-10 19:30:00,86.545,86.645,86.485,86.55,323000000.0
2009-04-10 20:00:00,86.56,86.645,86.515,86.595,973400000.0
2009-04-10 20:30:00,86.565,86.74,86.555,86.685,778800000.0
2009-04-10 21:00:00,86.675,86.775,86.665,86.775,380000000.0
2009-04-10 21:30:00,86.775,86.79,86.694,86.77,890400000.0
2009-04-10 22:00:00,86.765,86.865,86.73,86.84,409400000.0
2009-04-10 22:30:00,86.835,86.865,86.745,86.755,287400000.0
2009-04-12 23:00:00,86.87,86.92,86.77,86.775,1706600000.0
2009-04-12 23:30:00,86.73,86.911,86.73,86.885,971200000.0
2009-04-13 00:00:00,86.825,86.9,86.705,86.82,604400000.0
2009-04-13 00:30:00,86.835,86.88,86.715,86.735,1464400000.0
2009-04-13 01:00:00,86.76,86.83,86.705,86.78,1341800000.0
2009-04-13 01:30:00,86.775,86.79,86.68,86.74,1786800000.0
2009-04-13 02:00:00,86.74,86.755,86.38,86.445,5493400000.0
2009-04-13 02:30:00,86.44,86.59,86.43,86.59,2343600000.0
2009-04-13 03:00:00,86.585,86.735,86.54,86.62,2692400000.0
2009-04-13 03:30:00,86.615,86.765,86.605,86.675,2333800000.0
2009-04-13 04:00:00,86.675,86.71,86.632,86.69,1188000000.0
2009-04-13 04:30:00,86.69,86.735,86.653,86.705,1158000000.0
2009-04-13 05:00:00,86.705,86.74,86.636,86.69,1017200000.0
2009-04-13 05:30:00,86.7,86.705,86.642,86.695,581000000.0
2009-04-13 06:00:00,86.675,86.86,86.664,86.81,1702200000.0
2009-04-13 06:30:00,86.792,86.875,86.786,86.87,1479200000.0
2009-04-13 07:00:00,86.885,86.89,86.805,86.83,890600000.0
2009-04-13 07:30:00,86.83,86.855,86.78,86.84,1185200000.0
2009-04-13 08:00:00,86.83,87.035,86.815,86.98,3389600000.0
2009-04-13 08:30:00,86.975,87.23,86.97,87.21,2617400000.0
2009-04-13 09:00:00,87.21,87.415,87.15,87.325,3008000000.0
2009-04-13 09:30:00,87.32,87.355,87.195,87.305,2248400000.0
2009-04-13 10:00:00,87.3,87.44,87.3,87.405,2344200000.0
2009-04-13 10:30:00,87.41,87.45,87.365,87.395,1645800000.0
2009-04-13 11:00:00,87.382,87.46,87.205,87.205,1811400000.0
2009-04-13 11:30:00,87.21,87.255,87.175,87.21,1403800000.0
2009-04-13 12:00:00,87.205,87.28,87.19,87.225,997800000.0
2009-04-13 12:30:00,87.235,87.33,87.215,87.265,1377400000.0
2009-04-13 13:00:00,87.26,87.37,87.235,87.265,1738200000.0
2009-04-13 13:30:00,87.26,87.36,87.185,87.33,2278000000.0
2009-04-13 14:00:00,87.33,87.64,87.31,87.64,3301800000.0
2009-04-13 14:30:00,87.64,87.88,87.64,87.81,4738600000.0
2009-04-13 15:00:00,87.8,87.895,87.705,87.755,4289800000.0
2009-04-13 15:30:00,87.755,87.865,87.695,87.74,4800000000.0
2009-04-13 16:00:00,87.73,87.915,87.725,87.88,3913800000.0
2009-04-13 16:30:00,87.885,88.11,87.835,88.075,3701400000.0
2009-04-13 17:00:00,88.075,88.21,88.025,88.175,3851200000.0
2009-04-13 17:30:00,88.185,88.385,88.14,88.155,4655400000.0
2009-04-13 18:00:00,88.155,88.24,88.105,88.175,3046200000.0
2009-04-13 18:30:00,88.18,88.31,88.17,88.28,2430800000.0
2009-04-13 19:00:00,88.275,88.415,88.25,88.345,2890200000.0
2009-04-13 19:30:00,88.345,88.415,88.305,88.31,2240600000.0
2009-04-13 20:00:00,88.325,88.33,88.24,88.274,1855200000.0
2009-04-13 20:30:00,88.305,88.325,88.18,88.185,1545600000.0
2009-04-13 21:00:00,88.18,88.39,88.175,88.39,2196000000.0
2009-04-13 21:30:00,88.39,88.485,88.355,88.39,3110000000.0
2009-04-13 22:00:00,88.39,88.47,88.24,88.38,3638000000.0
2009-04-13 22:30:00,88.385,88.415,88.265,88.305,1817800000.0
2009-04-13 23:00:00,88.291,88.32,88.21,88.285,885600000.0
2009-04-13 23:30:00,88.245,88.33,88.23,88.29,902400000.0
2009-04-14 00:00:00,88.3,88.315,88.248,88.28,1855800000.0
2009-04-14 00:30:00,88.285,88.335,88.24,88.275,2031400000.0
2009-04-14 01:00:00,88.275,88.405,88.265,88.345,3419900000.0
2009-04-14 01:30:00,88.37,88.65,88.32,88.53,5475200000.0
2009-04-14 02:00:00,88.53,88.545,88.22,88.235,5732400000.0
2009-04-14 02:30:00,88.235,88.36,88.12,88.19,5022900000.0
2009-04-14 03:00:00,88.19,88.19,87.935,88.005,3535900000.0
2009-04-14 03:30:00,88.0,88.015,87.775,87.915,4520800000.0
2009-04-14 04:00:00,87.915,88.03,87.78,87.84,3499000000.0
2009-04-14 04:30:00,87.84,87.905,87.705,87.835,3752000000.0
2009-04-14 05:00:00,87.835,87.915,87.815,87.9,1969000000.0
2009-04-14 05:30:00,87.855,88.01,87.85,87.895,2140200000.0
2009-04-14 06:00:00,87.9,88.025,87.895,88.02,1236200000.0
2009-04-14 06:30:00,88.03,88.06,87.922,88.035,1657800000.0
2009-04-14 07:00:00,88.03,88.115,87.935,87.94,2028400000.0
2009-04-14 07:30:00,87.945,88.005,87.88,87.945,2268600000.0
2009-04-14 08:00:00,87.94,87.94,87.55,87.6,5074200000.0
2009-04-14 08:30:00,87.6,87.715,87.53,87.585,6497200000.0
2009-04-14 09:00:00,87.585,87.61,87.24,87.41,8164600000.0
2009-04-14 09:30:00,87.41,87.53,87.305,87.32,7323600000.0
2009-04-14 10:00:00,87.32,87.445,87.205,87.285,6484600000.0
2009-04-14 10:30:00,87.285,87.325,87.12,87.245,4279400000.0
2009-04-14 11:00:00,87.25,87.33,87.195,87.29,3420600000.0
2009-04-14 11:30:00,87.29,87.495,87.23,87.44,5067200000.0
2009-04-14 12:00:00,87.44,87.48,87.295,87.31,6704400000.0
2009-04-14 12:30:00,87.305,87.46,87.26,87.42,5513100000.0
2009-04-14 13:00:00,87.41,87.46,87.325,87.33,3534700000.0
2009-04-14 13:30:00,87.32,87.425,87.24,87.42,3916800000.0
2009-04-14 14:00:00,87.415,87.525,87.28,87.365,5315600000.0
2009-04-14 14:30:00,87.355,87.36,86.7,86.89,10347300000.0
2009-04-14 15:00:00,86.89,87.155,86.875,87.055,6683600000.0
2009-04-14 15:30:00,87.05,87.065,86.8,87.005,9234300001.0
2009-04-14 16:00:00,87.01,87.16,86.87,86.93,7002400000.0
2009-04-14 16:30:00,86.925,87.075,86.89,86.905,6555800000.0
2009-04-14 17:00:00,86.895,87.13,86.845,86.89,7073400000.0
2009-04-14 17:30:00,86.895,87.185,86.87,87.0,5291400000.0
2009-04-14 18:00:00,86.995,87.15,86.885,87.045,6333400000.0
2009-04-14 18:30:00,87.04,87.16,86.855,86.94,5232100000.0
2009-04-14 19:00:00,86.94,86.99,86.75,86.925,6479200000.0
2009-04-14 19:30:00,86.925,87.095,86.91,86.945,5863000000.0
2009-04-14 20:00:00,86.945,87.05,86.82,86.985,5475000000.0
2009-04-14 20:30:00,86.985,87.025,86.895,87.01,4069200000.0
2009-04-14 21:00:00,87.01,87.08,86.93,86.975,3410600000.0
2009-04-14 21:30:00,86.97,87.03,86.925,86.965,2622800000.0
2009-04-14 22:00:00,86.96,87.01,86.885,87.0,2915400000.0
2009-04-14 22:30:00,86.99,86.99,86.885,86.91,1527600000.0
2009-04-14 23:00:00,86.91,86.915,86.695,86.81,1236200000.0
2009-04-14 23:30:00,86.805,86.92,86.745,86.865,1738700000.0
2009-04-15 00:00:00,86.855,86.945,86.83,86.945,1066800000.0
2009-04-15 00:30:00,86.945,87.035,86.91,87.035,1545800000.0
2009-04-15 01:00:00,87.035,87.07,86.85,86.94,1922400000.0
2009-04-15 01:30:00,86.94,87.085,86.935,87.045,1671000000.0
2009-04-15 02:00:00,87.05,87.135,86.965,86.97,6519200000.0
2009-04-15 02:30:00,86.98,86.99,86.63,86.69,5989000000.0
2009-04-15 03:00:00,86.695,86.845,86.6,86.695,7476200000.0
2009-04-15 03:30:00,86.695,86.695,86.515,86.57,6901400000.0
2009-04-15 04:00:00,86.57,86.655,86.515,86.58,4800800000.0
2009-04-15 04:30:00,86.575,86.595,86.345,86.47,3348000000.0
2009-04-15 05:00:00,86.465,86.53,86.395,86.465,2543000000.0
2009-04-15 05:30:00,86.465,86.49,86.35,86.38,2600600000.0
2009-04-15 06:00:00,86.375,86.42,86.16,86.305,3691600000.0
2009-04-15 06:30:00,86.3,86.415,86.125,86.34,5293800000.0
2009-04-15 07:00:00,86.34,86.42,86.285,86.42,5162400000.0
2009-04-15 07:30:00,86.42,86.515,86.26,86.29,4306800000.0
2009-04-15 08:00:00,86.29,86.34,86.06,86.095,6786200000.0
2009-04-15 08:30:00,86.1,86.195,86.04,86.1,6134200000.0
2009-04-15 09:00:00,86.1,86.37,86.09,86.2,7430500000.0
2009-04-15 09:30:00,86.205,86.415,86.055,86.41,7125400000.0
2009-04-15 10:00:00,86.4,86.545,86.33,86.4,7239200000.0
2009-04-15 10:30:00,86.4,86.88,86.37,86.785,8891600000.0
2009-04-15 11:00:00,86.785,86.785,86.555,86.605,8216000000.0
2009-04-15 11:30:00,86.605,86.72,86.605,86.705,6322600000.0
2009-04-15 12:00:00,86.7,86.77,86.61,86.705,4867800000.0
2009-04-15 12:30:00,86.71,87.015,86.705,86.875,7396999999.0
2009-04-15 13:00:00,86.875,87.04,86.805,86.815,7177900000.0
2009-04-15 13:30:00,86.81,86.995,86.655,86.695,9464300000.0
2009-04-15 14:00:00,86.705,86.775,86.47,86.625,7440600000.0
2009-04-15 14:30:00,86.625,86.73,86.5,86.62,7597300000.0
2009-04-15 15:00:00,86.62,86.845,86.58,86.61,8062400000.0
2009-04-15 15:30:00,86.6,86.785,86.495,86.76,6906600000.0
2009-04-15 16:00:00,86.76,86.87,86.69,86.84,6156200000.0
2009-04-15 16:30:00,86.845,86.845,86.625,86.64,4452400000.0
2009-04-15 17:00:00,86.645,86.775,86.54,86.75,6602500000.0
2009-04-15 17:30:00,86.745,86.81,86.67,86.75,5017800000.0
2009-04-15 18:00:00,86.75,86.845,86.695,86.84,4914200000.0
2009-04-15 18:30:00,86.84,86.975,86.82,86.915,4877400000.0
2009-04-15 19:00:00,86.925,86.945,86.685,86.705,4176400000.0
2009-04-15 19:30:00,86.7,86.745,86.47,86.625,4419200000.0
2009-04-15 20:00:00,86.625,86.82,86.565,86.61,4466600000.0
2009-04-15 20:30:00,86.6,86.72,86.58,86.705,2666600000.0
2009-04-15 21:00:00,86.705,86.82,86.595,86.66,3203200000.0
2009-04-15 21:30:00,86.665,86.92,86.66,86.855,4086800000.0
2009-04-15 22:00:00,86.855,87.03,86.805,86.975,3593200000.0
2009-04-15 22:30:00,86.97,86.97,86.865,86.93,2541000000.0
2009-04-15 23:00:00,86.93,87.02,86.91,86.96,716400000.0
2009-04-15 23:30:00,86.96,86.965,86.805,86.823,1034600000.0
2009-04-16 00:00:00,86.865,86.875,86.76,86.8,2022400000.0
2009-04-16 00:30:00,86.805,86.88,86.785,86.83,1079800000.0
2009-04-16 01:00:00,86.83,86.88,86.71,86.83,1827800000.0
2009-04-16 01:30:00,86.83,86.875,86.76,86.84,2802200000.0
2009-04-16 02:00:00,86.835,87.13,86.835,87.07,4873000000.0
2009-04-16 02:30:00,87.065,87.27,87.015,87.21,5664000000.0
2009-04-16 03:00:00,87.21,87.225,87.005,87.075,3845200000.0
2009-04-16 03:30:00,87.07,87.145,87.03,87.04,4040000000.0
2009-04-16 04:00:00,87.04,87.04,86.63,86.75,7139400000.0
2009-04-16 04:30:00,86.75,86.755,86.535,86.595,5427800000.0
2009-04-16 05:00:00,86.595,86.765,86.57,86.765,3779000000.0
2009-04-16 05:30:00,86.765,86.845,86.64,86.69,4501200000.0
2009-04-16 06:00:00,86.69,86.815,86.64,86.7,4017200000.0
2009-04-16 06:30:00,86.7,86.7,86.385,86.455,4613400000.0
2009-04-16 07:00:00,86.455,86.515,86.33,86.355,3445200000.0
2009-04-16 07:30:00,86.35,86.44,86.185,86.29,5003800000.0
2009-04-16 08:00:00,86.285,86.545,86.255,86.535,7500800000.0
2009-04-16 08:30:00,86.53,86.55,86.205,86.235,8552000000.0
2009-04-16 09:00:00,86.235,86.235,85.96,86.23,9063400000.0
2009-04-16 09:30:00,86.235,86.235,85.84,86.075,8024000000.0
2009-04-16 10:00:00,86.075,86.09,85.865,86.065,8837800000.0
2009-04-16 10:30:00,86.065,86.07,85.87,85.9,7720599999.0
2009-04-16 11:00:00,85.9,85.985,85.745,85.755,8345600000.0
2009-04-16 11:30:00,85.755,85.865,85.52,85.77,7727200000.0
2009-04-16 12:00:00,85.775,86.18,85.765,86.13,8170000000.0
2009-04-16 12:30:00,86.135,86.255,85.88,86.0,8742300000.0
2009-04-16 13:00:00,86.0,86.08,85.86,86.07,4906400000.0
2009-04-16 13:30:00,86.065,86.215,86.03,86.175,5842300000.0
2009-04-16 14:00:00,86.18,86.515,86.105,86.47,7758600000.0
2009-04-16 14:30:00,86.47,86.595,86.34,86.495,8196600000.0
2009-04-16 15:00:00,86.495,86.65,86.465,86.51,5724800000.0
2009-04-16 15:30:00,86.505,86.555,86.345,86.415,5375200001.0
2009-04-16 16:00:00,86.36,86.57,86.355,86.55,5610800000.0
2009-04-16 16:30:00,86.545,86.61,86.29,86.4,5089200000.0
2009-04-16 17:00:00,86.405,86.465,86.31,86.405,5111600000.0
2009-04-16 17:30:00,86.4,86.64,86.375,86.55,5289600000.0
2009-04-16 18:00:00,86.55,86.64,86.455,86.5,4603400000.0
2009-04-16 18:30:00,86.5,86.58,86.415,86.53,3953600000.0
2009-04-16 19:00:00,86.53,86.545,86.425,86.455,3828999999.0
2009-04-16 19:30:00,86.45,86.5,86.245,86.285,5157800000.0
2009-04-16 20:00:00,86.29,86.485,86.29,86.46,3645200000.0
2009-04-16 20:30:00,86.465,86.61,86.455,86.55,5439600000.0
2009-04-16 21:00:00,86.56,86.695,86.485,86.63,3938400000.0
2009-04-16 21:30:00,86.63,86.685,86.46,86.495,3813300000.0
2009-04-16 22:00:00,86.49,86.665,86.485,86.655,2636800000.0
2009-04-16 22:30:00,86.645,86.645,86.485,86.565,2702800000.0
2009-04-16 23:00:00,86.56,86.625,86.48,86.54,1091800000.0
2009-04-16 23:30:00,86.55,86.64,86.48,86.582,1760200000.0
2009-04-17 00:00:00,86.595,86.6,86.52,86.535,1894000000.0
2009-04-17 00:30:00,86.535,86.625,86.515,86.58,1016400000.0
2009-04-17 01:00:00,86.57,86.745,86.562,86.73,3391400000.0
2009-04-17 01:30:00,86.73,86.895,86.67,86.67,5003600000.0
2009-04-17 02:00:00,86.67,86.805,86.645,86.735,6420200000.0
2009-04-17 02:30:00,86.74,86.79,86.59,86.72,6220000000.0
2009-04-17 03:00:00,86.72,86.755,86.535,86.555,5924600000.0
2009-04-17 03:30:00,86.555,86.645,86.535,86.565,5837800000.0
2009-04-17 04:00:00,86.56,86.59,86.39,86.41,6929200000.0
2009-04-17 04:30:00,86.41,86.475,86.365,86.375,5033000000.0
2009-04-17 05:00:00,86.375,86.42,86.09,86.16,6062000000.0
2009-04-17 05:30:00,86.16,86.345,86.115,86.23,7024000000.0
2009-04-17 06:00:00,86.23,86.26,86.01,86.035,7668700000.0
2009-04-17 06:30:00,86.03,86.185,86.0,86.17,5277800000.0
2009-04-17 07:00:00,86.15,86.18,86.09,86.15,4080000000.0
2009-04-17 07:30:00,86.15,86.32,86.1,86.27,5798000000.0
2009-04-17 08:00:00,86.27,86.28,86.06,86.12,9055200000.0
2009-04-17 08:30:00,86.12,86.25,86.03,86.09,8685000000.0
2009-04-17 09:00:00,86.085,86.245,86.055,86.165,8235400000.0
2009-04-17 09:30:00,86.165,86.17,85.835,85.84,9399600000.0
2009-04-17 10:00:00,85.855,85.86,85.205,85.31,11171000000.0
2009-04-17 10:30:00,85.31,85.645,85.31,85.44,10892000000.0
2009-04-17 11:00:00,85.455,85.505,85.275,85.45,9777399999.0
2009-04-17 11:30:00,85.44,85.59,85.32,85.505,9316799998.0
2009-04-17 12:00:00,85.51,85.515,85.32,85.44,9463800002.0
2009-04-17 12:30:00,85.43,85.555,85.17,85.185,9679600000.0
2009-04-17 13:00:00,85.19,85.265,85.055,85.055,9358900003.0
2009-04-17 13:30:00,85.055,85.26,85.055,85.2,8945599998.0
2009-04-17 14:00:00,85.205,85.23,85.12,85.155,9377799996.0
2009-04-17 14:30:00,85.15,85.21,85.005,85.05,9520700000.0
2009-04-17 15:00:00,85.05,85.09,84.775,85.055,9724900000.0
2009-04-17 15:30:00,85.055,85.115,84.94,85.01,9442800000.0
2009-04-17 16:00:00,85.0,85.09,84.775,84.845,8753199999.0
2009-04-17 16:30:00,84.845,84.935,84.695,84.93,9631300000.0
2009-04-17 17:00:00,84.93,84.935,84.725,84.86,7796400000.0
2009-04-17 17:30:00,84.86,85.01,84.855,84.97,5723600000.0
2009-04-17 18:00:00,84.985,84.995,84.89,84.935,4421700001.0
2009-04-17 18:30:00,84.935,84.98,84.855,84.98,4888000001.0
2009-04-17 19:00:00,84.98,85.13,84.96,85.13,5636400000.0
2009-04-17 19:30:00,85.13,85.22,85.09,85.09,5241400002.0
2009-04-17 20:00:00,85.09,85.09,84.95,84.955,4292200000.0
2009-04-17 20:30:00,84.955,85.095,84.955,84.995,4350000000.0
2009-04-17 21:00:00,84.995,85.065,84.96,85.04,2314000000.0
2009-04-17 21:30:00,85.04,85.115,84.975,84.99,2904600000.0
2009-04-17 22:00:00,84.995,85.07,84.98,85.05,2229600000.0
2009-04-17 22:30:00,85.05,85.15,85.025,85.08,3330800000.0
2009-04-19 23:00:00,85.117,85.133,84.97,85.005,714800000.0
2009-04-19 23:30:00,85.015,85.039,84.944,84.965,1338000000.0
2009-04-20 00:00:00,84.965,85.02,84.81,84.89,1662600000.0
2009-04-20 00:30:00,84.885,85.13,84.86,85.11,1535800000.0
2009-04-20 01:00:00,85.115,85.16,85.015,85.015,2322400000.0
2009-04-20 01:30:00,85.015,85.155,84.93,84.95,5267600000.0
2009-04-20 02:00:00,84.95,85.04,84.77,84.815,6591000000.0
2009-04-20 02:30:00,84.815,84.88,84.6,84.685,6167800000.0
2009-04-20 03:00:00,84.68,84.75,84.41,84.43,6712999999.0
2009-04-20 03:30:00,84.435,84.495,84.325,84.455,7397800000.0
2009-04-20 04:00:00,84.455,84.53,84.405,84.455,3825000000.0
2009-04-20 04:30:00,84.455,84.555,84.32,84.32,4487800000.0
2009-04-20 05:00:00,84.32,84.47,84.32,84.4,4984600000.0
2009-04-20 05:30:00,84.4,84.595,84.4,84.495,5350800000.0
2009-04-20 06:00:00,84.495,84.575,84.485,84.575,3709200000.0
2009-04-20 06:30:00,84.585,84.71,84.56,84.705,4981600000.0
2009-04-20 07:00:00,84.71,84.735,84.605,84.675,5009600000.0
2009-04-20 07:30:00,84.675,84.73,84.55,84.585,5382000000.0
2009-04-20 08:00:00,84.585,84.68,84.45,84.595,7294300000.0
2009-04-20 08:30:00,84.595,84.61,84.425,84.605,7040400000.0
2009-04-20 09:00:00,84.605,84.715,84.495,84.685,6556800000.0
2009-04-20 09:30:00,84.675,84.845,84.645,84.715,8077600000.0
2009-04-20 10:00:00,84.715,84.815,84.66,84.815,6269400003.0
2009-04-20 10:30:00,84.81,84.815,84.445,84.475,9660800000.0
2009-04-20 11:00:00,84.48,84.52,84.35,84.375,8310800000.0
2009-04-20 11:30:00,84.365,84.4,84.185,84.23,8891400000.0
2009-04-20 12:00:00,84.225,84.435,84.165,84.375,8089200000.0
2009-04-20 12:30:00,84.375,84.44,84.21,84.25,7346699999.0
2009-04-20 13:00:00,84.25,84.42,84.145,84.145,8146500001.0
2009-04-20 13:30:00,84.15,84.33,84.145,84.275,6226799997.0
2009-04-20 14:00:00,84.275,84.315,84.01,84.11,10309500000.0
2009-04-20 14:30:00,84.105,84.295,84.05,84.28,8253000000.0
2009-04-20 15:00:00,84.265,84.4,84.13,84.25,7438400001.0
2009-04-20 15:30:00,84.25,84.275,83.885,83.99,8304100001.0
2009-04-20 16:00:00,83.98,84.05,83.85,84.035,8820800000.0
2009-04-20 16:30:00,84.035,84.07,83.8,83.995,8425400000.0
2009-04-20 17:00:00,84.0,84.09,83.945,84.05,7151200000.0
2009-04-20 17:30:00,84.045,84.045,83.84,83.895,6504500000.0
2009-04-20 18:00:00,83.895,83.895,83.67,83.82,8483099999.0
2009-04-20 18:30:00,83.815,83.865,83.7,83.8,6172000000.0
2009-04-20 19:00:00,83.8,83.815,83.525,83.71,7206800000.0
2009-04-20 19:30:00,83.71,83.77,83.63,83.685,5202200000.0
2009-04-20 20:00:00,83.685,83.73,83.555,83.705,5388400000.0
2009-04-20 20:30:00,83.705,83.785,83.615,83.695,5103000001.0
2009-04-20 21:00:00,83.7,83.815,83.675,83.71,3953000000.0
2009-04-20 21:30:00,83.705,83.83,83.675,83.675,5312200000.0
2009-04-20 22:00:00,83.675,83.815,83.64,83.755,3916200000.0
2009-04-20 22:30:00,83.755,83.79,83.725,83.74,2589200000.0
2009-04-20 23:00:00,83.72,83.78,83.71,83.765,866400000.0
2009-04-20 23:30:00,83.765,83.83,83.725,83.825,1571400000.0
2009-04-21 00:00:00,83.82,83.915,83.8,83.91,1324000000.0
2009-04-21 00:30:00,83.91,83.915,83.805,83.875,1562200000.0
2009-04-21 01:00:00,83.885,83.985,83.83,83.83,2556400000.0
2009-04-21 01:30:00,83.83,83.895,83.495,83.52,3962900000.0
2009-04-21 02:00:00,83.52,83.605,83.47,83.58,6398400000.0
2009-04-21 02:30:00,83.585,83.88,83.55,83.82,6969600001.0
2009-04-21 03:00:00,83.82,84.12,83.76,83.935,8958600001.0
2009-04-21 03:30:00,83.935,83.98,83.835,83.88,4097600000.0
2009-04-21 04:00:00,83.885,83.885,83.77,83.8,4063000000.0
2009-04-21 04:30:00,83.805,84.025,83.805,83.985,4558600000.0
2009-04-21 05:00:00,83.99,84.105,83.97,84.035,4905200000.0
2009-04-21 05:30:00,84.025,84.14,83.96,84.055,5070200000.0
2009-04-21 06:00:00,84.055,84.085,83.965,84.01,2973400000.0
2009-04-21 06:30:00,84.01,84.27,84.005,84.135,5281000000.0
2009-04-21 07:00:00,84.13,84.24,84.1,84.185,3759600000.0
2009-04-21 07:30:00,84.175,84.29,84.16,84.25,6116600000.0
2009-04-21 08:00:00,84.25,84.285,83.975,84.015,8151600002.0
2009-04-21 08:30:00,84.025,84.025,83.66,83.68,8429800000.0
2009-04-21 09:00:00,83.685,83.835,83.6,83.78,8283000001.0
2009-04-21 09:30:00,83.78,83.915,83.725,83.85,7514300000.0
2009-04-21 10:00:00,83.845,83.94,83.755,83.9,6695800000.0
2009-04-21 10:30:00,83.9,84.055,83.87,83.95,7571600000.0
2009-04-21 11:00:00,83.95,84.295,83.95,84.11,9252200000.0
2009-04-21 11:30:00,84.11,84.14,83.915,83.965,7513300000.0
2009-04-21 12:00:00,83.96,84.16,83.945,84.075,8047200000.0
2009-04-21 12:30:00,84.08,84.125,83.815,83.875,6351600000.0
2009-04-21 13:00:00,83.895,84.085,83.865,83.92,5309800000.0
2009-04-21 13:30:00,83.93,83.97,83.815,83.87,5995200000.0
2009-04-21 14:00:00,83.87,83.91,83.8,83.815,5337600000.0
2009-04-21 14:30:00,83.82,84.0,83.78,83.925,6867800000.0
2009-04-21 15:00:00,83.925,83.925,83.71,83.805,7857500000.0
2009-04-21 15:30:00,83.8,84.285,83.795,84.18,9537300000.0
2009-04-21 16:00:00,84.18,84.3,84.13,84.18,8410800000.0
2009-04-21 16:30:00,84.19,84.355,84.14,84.295,7808800000.0
2009-04-21 17:00:00,84.295,84.56,84.175,84.45,10669000000.0
2009-04-21 17:30:00,84.455,84.69,84.41,84.62,7577199999.0
2009-04-21 18:00:00,84.625,84.67,84.405,84.44,6364200000.0
2009-04-21 18:30:00,84.44,84.69,84.44,84.58,5040000000.0
2009-04-21 19:00:00,84.57,84.6,84.47,84.495,4505600000.0
2009-04-21 19:30:00,84.49,84.615,84.43,84.55,4617000000.0
2009-04-21 20:00:00,84.55,84.615,84.455,84.505,5189800000.0
2009-04-21 20:30:00,84.5,84.605,84.405,84.445,6477600001.0
2009-04-21 21:00:00,84.445,84.69,84.435,84.55,4361200000.0
2009-04-21 21:30:00,84.55,84.555,84.445,84.495,3457600000.0
2009-04-21 22:00:00,84.5,84.55,84.485,84.535,1426200000.0
2009-04-21 22:30:00,84.535,84.565,84.51,84.54,1884400000.0
2009-04-21 23:00:00,84.52,84.565,84.455,84.455,1369400000.0
2009-04-21 23:30:00,84.455,84.54,84.415,84.455,2136200000.0
2009-04-22 00:00:00,84.455,84.48,84.365,84.415,1611800000.0
2009-04-22 00:30:00,84.415,84.46,84.36,84.405,2320600000.0
2009-04-22 01:00:00,84.39,84.6,84.36,84.525,2687300000.0
2009-04-22 01:30:00,84.52,84.54,84.3,84.34,3895200000.0
2009-04-22 02:00:00,84.335,84.36,84.21,84.28,4339200000.0
2009-04-22 02:30:00,84.28,84.35,84.22,84.29,4285200000.0
2009-04-22 03:00:00,84.29,84.37,84.12,84.17,4721200000.0
2009-04-22 03:30:00,84.17,84.24,84.05,84.1,5855600000.0
2009-04-22 04:00:00,84.08,84.18,84.065,84.17,5390200000.0
2009-04-22 04:30:00,84.165,84.26,84.14,84.215,4608000000.0
2009-04-22 05:00:00,84.215,84.22,84.085,84.14,2402600000.0
2009-04-22 05:30:00,84.135,84.145,83.9,83.985,5639600000.0
2009-04-22 06:00:00,83.985,84.135,83.97,84.005,4854200000.0
2009-04-22 06:30:00,84.005,84.17,83.97,84.11,4781000000.0
2009-04-22 07:00:00,84.11,84.185,84.01,84.185,3501000000.0
2009-04-22 07:30:00,84.185,84.225,84.02,84.07,4699200000.0
2009-04-22 08:00:00,84.075,84.305,84.05,84.145,6124600000.0
2009-04-22 08:30:00,84.155,84.185,83.885,83.9,8644800000.0
2009-04-22 09:00:00,83.905,83.93,83.655,83.88,9932800000.0
2009-04-22 09:30:00,83.875,83.96,83.78,83.845,9011800002.0
2009-04-22 10:00:00,83.84,84.105,83.84,84.055,8346199999.0
2009-04-22 10:30:00,84.055,84.14,83.945,84.045,7649000001.0
2009-04-22 11:00:00,84.045,84.11,83.97,83.98,6799000000.0
2009-04-22 11:30:00,83.985,84.03,83.8,83.83,8730200000.0
2009-04-22 12:00:00,83.835,84.03,83.7,83.95,8218200000.0
2009-04-22 12:30:00,83.95,83.955,83.815,83.835,5357300000.0
2009-04-22 13:00:00,83.835,83.865,83.695,83.835,5308800000.0
2009-04-22 13:30:00,83.835,84.03,83.755,83.965,6129000000.0
2009-04-22 14:00:00,83.96,83.975,83.6,83.91,10381100000.0
2009-04-22 14:30:00,83.91,83.95,83.705,83.72,8055499999.0
2009-04-22 15:00:00,83.72,83.96,83.555,83.955,7976000000.0
2009-04-22 15:30:00,83.955,84.385,83.87,84.23,9605700002.0
2009-04-22 16:00:00,84.23,84.69,84.23,84.565,10514299999.0
2009-04-22 16:30:00,84.565,84.6,84.355,84.375,8120599999.0
2009-04-22 17:00:00,84.375,84.48,84.29,84.48,7649600000.0
2009-04-22 17:30:00,84.485,84.51,84.275,84.34,7340599999.0
2009-04-22 18:00:00,84.34,84.35,84.07,84.075,7151800000.0
2009-04-22 18:30:00,84.07,84.09,83.875,84.075,6624400000.0
2009-04-22 19:00:00,84.07,84.135,84.005,84.11,4720800000.0
2009-04-22 19:30:00,84.105,84.235,84.015,84.015,3905000000.0
2009-04-22 20:00:00,84.005,84.255,84.0,84.23,3325800000.0
2009-04-22 20:30:00,84.245,84.415,84.22,84.285,5610600000.0
2009-04-22 21:00:00,84.285,84.44,84.25,84.335,3075000000.0
2009-04-22 21:30:00,84.335,84.375,84.13,84.16,4303200000.0
2009-04-22 22:00:00,84.16,84.185,83.98,84.12,4208300000.0
2009-04-22 22:30:00,84.115,84.22,84.105,84.205,2174400000.0
2009-04-22 23:00:00,84.205,84.225,84.095,84.18,631000000.0
2009-04-22 23:30:00,84.18,84.2,84.11,84.17,1522400000.0
2009-04-23 00:00:00,84.17,84.305,84.155,84.255,2323800000.0
2009-04-23 00:30:00,84.26,84.325,84.255,84.31,2220900000.0
2009-04-23 01:00:00,84.31,84.335,84.18,84.215,2514600000.0
2009-04-23 01:30:00,84.215,84.25,84.115,84.24,2866700000.0
2009-04-23 02:00:00,84.235,84.375,84.19,84.205,3427200000.0
2009-04-23 02:30:00,84.205,84.23,83.955,84.01,5853000000.0
2009-04-23 03:00:00,84.015,84.055,83.84,83.84,5533200000.0
2009-04-23 03:30:00,83.845,83.98,83.81,83.945,5776600000.0
2009-04-23 04:00:00,83.945,84.06,83.87,83.91,4996600000.0
2009-04-23 04:30:00,83.905,83.925,83.835,83.89,2979200000.0
2009-04-23 05:00:00,83.9,83.91,83.83,83.895,2518800000.0
2009-04-23 05:30:00,83.895,83.895,83.79,83.845,2669600000.0
2009-04-23 06:00:00,83.845,84.0,83.845,83.97,3515600000.0
2009-04-23 06:30:00,83.97,84.055,83.92,84.0,3337600000.0
2009-04-23 07:00:00,84.0,84.3,83.975,84.28,5073000000.0
2009-04-23 07:30:00,84.28,84.34,84.14,84.305,10117200000.0
2009-04-23 08:00:00,84.305,84.37,84.2,84.245,9471600000.0
2009-04-23 08:30:00,84.245,84.28,84.11,84.135,6084400000.0
2009-04-23 09:00:00,84.13,84.165,84.005,84.065,8517200000.0
2009-04-23 09:30:00,84.065,84.155,84.0,84.06,7790800000.0
2009-04-23 10:00:00,84.06,84.375,84.06,84.345,6994400000.0
2009-04-23 10:30:00,84.34,84.44,84.295,84.36,7294000000.0
2009-04-23 11:00:00,84.355,84.615,84.31,84.595,8896600000.0
2009-04-23 11:30:00,84.6,84.82,84.575,84.675,9351800000.0
2009-04-23 12:00:00,84.67,85.12,84.615,84.88,9409000000.0
2009-04-23 12:30:00,84.88,84.905,84.72,84.825,6570399999.0
2009-04-23 13:00:00,84.815,85.035,84.74,84.955,6240600000.0
2009-04-23 13:30:00,84.955,85.04,84.725,84.78,7274700000.0
2009-04-23 14:00:00,84.78,84.835,84.72,84.73,5887600000.0
2009-04-23 14:30:00,84.75,84.8,84.61,84.76,8509000000.0
2009-04-23 15:00:00,84.765,84.78,84.53,84.54,7819200000.0
2009-04-23 15:30:00,84.545,84.63,84.47,84.585,8507200000.0
2009-04-23 16:00:00,84.585,84.59,84.38,84.52,7670600000.0
2009-04-23 16:30:00,84.515,84.67,84.46,84.48,7965200000.0
2009-04-23 17:00:00,84.475,84.54,84.345,84.46,7248600001.0
2009-04-23 17:30:00,84.46,84.6,84.405,84.5,7410100000.0
2009-04-23 18:00:00,84.5,84.645,84.47,84.555,5364200000.0
2009-04-23 18:30:00,84.565,84.7,84.5,84.595,4834600000.0
2009-04-23 19:00:00,84.595,84.81,84.565,84.785,5287600000.0
2009-04-23 19:30:00,84.785,84.97,84.77,84.945,4958800000.0
2009-04-23 20:00:00,84.96,84.96,84.81,84.91,5674600000.0
2009-04-23 20:30:00,84.91,85.04,84.84,84.87,6129200000.0
2009-04-23 21:00:00,84.87,84.89,84.695,84.86,5934200000.0
2009-04-23 21:30:00,84.865,85.12,84.79,85.075,4960600000.0
2009-04-23 22:00:00,85.07,85.11,85.0,85.065,2593200000.0
2009-04-23 22:30:00,85.065,85.245,85.065,85.115,2252600000.0
2009-04-23 23:00:00,85.115,85.285,85.1,85.235,1381600000.0
2009-04-23 23:30:00,85.235,85.25,85.085,85.095,2195200000.0
2009-04-24 00:00:00,85.1,85.155,85.06,85.11,1616200000.0
2009-04-24 00:30:00,85.12,85.17,85.033,85.07,2196600000.0
2009-04-24 01:00:00,85.08,85.095,85.01,85.062,2560100000.0
2009-04-24 01:30:00,85.07,85.08,84.92,84.94,2277400000.0
2009-04-24 02:00:00,84.935,84.935,84.775,84.88,5173600001.0
2009-04-24 02:30:00,84.875,85.035,84.86,84.88,3981600000.0
2009-04-24 03:00:00,84.885,84.985,84.83,84.925,6626200001.0
2009-04-24 03:30:00,84.925,84.96,84.855,84.865,4550600001.0
2009-04-24 04:00:00,84.865,84.885,84.5,84.59,6656800000.0
2009-04-24 04:30:00,84.59,84.66,84.435,84.515,5684400000.0
2009-04-24 05:00:00,84.515,84.635,84.47,84.595,4996000000.0
2009-04-24 05:30:00,84.605,84.62,84.535,84.61,4114000000.0
2009-04-24 06:00:00,84.61,84.61,84.365,84.405,5367200000.0
2009-04-24 06:30:00,84.405,84.435,84.25,84.365,6787800000.0
2009-04-24 07:00:00,84.37,84.525,84.315,84.43,8376600001.0
2009-04-24 07:30:00,84.43,84.645,84.4,84.6,10299000000.0
2009-04-24 08:00:00,84.6,84.665,84.42,84.43,6899000000.0
2009-04-24 08:30:00,84.435,84.54,84.255,84.395,7994000000.0
2009-04-24 09:00:00,84.395,84.51,84.29,84.495,7315400000.0
2009-04-24 09:30:00,84.495,84.76,84.46,84.705,7537400000.0
2009-04-24 10:00:00,84.715,85.255,84.715,85.245,10189300000.0
2009-04-24 10:30:00,85.25,85.26,84.98,85.01,8695899998.0
2009-04-24 11:00:00,85.01,85.125,84.972,85.035,5962200001.0
2009-04-24 11:30:00,85.035,85.055,84.9,84.95,7826200000.0
2009-04-24 12:00:00,84.955,85.045,84.935,84.94,5489400000.0
2009-04-24 12:30:00,84.94,85.025,84.875,84.97,6787699999.0
2009-04-24 13:00:00,84.975,85.125,84.915,84.995,7783400000.0
2009-04-24 13:30:00,84.995,85.04,84.835,84.865,6872400000.0
2009-04-24 14:00:00,84.865,85.04,84.83,84.935,7598600000.0
2009-04-24 14:30:00,84.94,85.04,84.84,85.01,5013800000.0
2009-04-24 15:00:00,85.01,85.465,84.995,85.46,7456899999.0
2009-04-24 15:30:00,85.45,85.6,85.4,85.515,9752200000.0
2009-04-24 16:00:00,85.505,85.595,85.29,85.4,9397500000.0
2009-04-24 16:30:00,85.405,85.525,85.38,85.405,8245800000.0
2009-04-24 17:00:00,85.42,85.56,85.375,85.505,7681999999.0
2009-04-24 17:30:00,85.51,85.585,85.36,85.385,6691400000.0
2009-04-24 18:00:00,85.39,85.49,85.325,85.435,6963400000.0
2009-04-24 18:30:00,85.435,85.495,85.26,85.315,8140500000.0
2009-04-24 19:00:00,85.32,85.37,85.215,85.235,4712200000.0
2009-04-24 19:30:00,85.24,85.26,85.075,85.115,5656400000.0
2009-04-24 20:00:00,85.115,85.33,85.02,85.33,8443000000.0
2009-04-24 20:30:00,85.33,85.375,85.145,85.175,6140800000.0
2009-04-24 21:00:00,85.18,85.3,85.18,85.245,3258200000.0
2009-04-24 21:30:00,85.24,85.34,85.145,85.195,6784400000.0
2009-04-24 22:00:00,85.195,85.23,85.165,85.215,2529800000.0
2009-04-24 22:30:00,85.215,85.355,85.135,85.27,3078200000.0
2009-04-26 23:00:00,84.976,84.99,84.845,84.905,654600000.0
2009-04-26 23:30:00,84.905,85.085,84.905,85.065,1450000000.0
2009-04-27 00:00:00,85.065,85.17,85.015,85.055,4494200000.0
2009-04-27 00:30:00,85.065,85.11,84.97,85.0,2712800000.0
2009-04-27 01:00:00,85.005,85.135,84.965,85.015,3278800000.0
2009-04-27 01:30:00,85.015,85.05,84.87,84.955,5169200000.0
2009-04-27 02:00:00,84.945,85.045,84.715,84.745,8484800000.0
2009-04-27 02:30:00,84.75,84.905,84.71,84.89,7283000000.0
2009-04-27 03:00:00,84.89,84.995,84.81,84.93,7163000000.0
2009-04-27 03:30:00,84.93,85.01,84.875,84.875,6721500000.0
2009-04-27 04:00:00,84.875,84.885,84.715,84.73,6406800000.0
2009-04-27 04:30:00,84.73,84.74,84.555,84.59,5656400000.0
2009-04-27 05:00:00,84.59,84.64,84.545,84.605,2963400000.0
2009-04-27 05:30:00,84.61,84.625,84.355,84.45,4537400000.0
2009-04-27 06:00:00,84.45,84.62,84.375,84.605,4865100000.0
2009-04-27 06:30:00,84.605,84.635,84.485,84.53,3709800000.0
2009-04-27 07:00:00,84.53,84.635,84.505,84.59,3681900000.0
2009-04-27 07:30:00,84.59,84.61,84.43,84.49,5656300000.0
2009-04-27 08:00:00,84.49,84.495,84.22,84.375,7771900000.0
2009-04-27 08:30:00,84.395,84.395,84.15,84.215,8011500000.0
2009-04-27 09:00:00,84.215,84.31,84.11,84.26,11037700001.0
2009-04-27 09:30:00,84.26,84.485,84.26,84.425,10106400000.0
2009-04-27 10:00:00,84.425,84.46,84.295,84.355,9490400000.0
2009-04-27 10:30:00,84.355,84.365,84.165,84.3,6925600000.0
2009-04-27 11:00:00,84.3,84.365,84.135,84.135,7653100000.0
2009-04-27 11:30:00,84.135,84.295,84.13,84.185,6952400000.0
2009-04-27 12:00:00,84.185,84.315,84.125,84.235,7809200000.0
2009-04-27 12:30:00,84.24,84.345,84.215,84.22,9726000001.0
2009-04-27 13:00:00,84.22,84.295,84.17,84.22,7316400000.0
2009-04-27 13:30:00,84.23,84.275,84.195,84.205,5102600000.0
2009-04-27 14:00:00,84.21,84.215,84.085,84.135,5960600000.0
2009-04-27 14:30:00,84.135,84.2,84.02,84.155,6869800000.0
2009-04-27 15:00:00,84.155,84.285,84.125,84.195,5963200000.0
2009-04-27 15:30:00,84.2,84.25,84.01,84.095,8830600000.0
2009-04-27 16:00:00,84.09,84.26,84.07,84.11,10395800001.0
2009-04-27 16:30:00,84.105,84.265,84.09,84.23,8342600000.0
2009-04-27 17:00:00,84.23,84.255,84.045,84.085,6265199999.0
2009-04-27 17:30:00,84.09,84.19,84.05,84.18,6056100000.0
2009-04-27 18:00:00,84.18,84.36,84.165,84.215,8439000001.0
2009-04-27 18:30:00,84.215,84.245,84.105,84.145,4547800000.0
2009-04-27 19:00:00,84.135,84.175,83.505,83.535,12418100000.0
2009-04-27 19:30:00,83.53,83.59,83.3,83.355,10995400000.0
2009-04-27 20:00:00,83.355,83.635,83.335,83.635,8167400000.0
2009-04-27 20:30:00,83.64,83.675,83.55,83.64,6120000000.0
2009-04-27 21:00:00,83.64,83.805,83.575,83.77,4409000000.0
2009-04-27 21:30:00,83.775,83.865,83.73,83.775,4327400000.0
2009-04-27 22:00:00,83.77,83.79,83.725,83.75,2338000000.0
2009-04-27 22:30:00,83.755,83.78,83.665,83.71,3080800000.0
2009-04-27 23:00:00,83.683,83.724,83.57,83.575,1668200000.0
2009-04-27 23:30:00,83.575,83.62,83.48,83.61,1833000000.0
2009-04-28 00:00:00,83.615,83.665,83.585,83.6,1565000000.0
2009-04-28 00:30:00,83.595,83.6,83.37,83.425,3258000000.0
2009-04-28 01:00:00,83.425,83.505,83.315,83.32,4634600000.0
2009-04-28 01:30:00,83.33,83.415,83.23,83.33,3515000000.0
2009-04-28 02:00:00,83.32,83.35,83.225,83.27,7466600000.0
2009-04-28 02:30:00,83.275,83.55,83.275,83.48,6573000000.0
2009-04-28 03:00:00,83.48,83.575,83.305,83.425,6844800000.0
2009-04-28 03:30:00,83.425,83.53,83.36,83.495,4487000000.0
2009-04-28 04:00:00,83.495,83.545,83.34,83.34,4405000000.0
2009-04-28 04:30:00,83.34,83.37,83.21,83.23,8036800000.0
2009-04-28 05:00:00,83.23,83.255,83.12,83.195,6297800000.0
2009-04-28 05:30:00,83.195,83.305,83.175,83.285,7192800000.0
2009-04-28 06:00:00,83.285,83.29,82.88,82.98,9371000000.0
2009-04-28 06:30:00,82.98,83.035,82.86,82.92,8904000000.0
2009-04-28 07:00:00,82.92,83.15,82.92,83.145,8613000000.0
2009-04-28 07:30:00,83.14,83.14,82.79,82.855,8182200000.0
2009-04-28 08:00:00,82.865,82.91,82.68,82.85,11911000000.0
2009-04-28 08:30:00,82.85,82.885,82.68,82.785,10898900000.0
2009-04-28 09:00:00,82.785,82.99,82.725,82.91,10776000000.0
2009-04-28 09:30:00,82.91,83.015,82.835,82.895,7584400000.0
2009-04-28 10:00:00,82.9,83.11,82.885,83.07,8971000000.0
2009-04-28 10:30:00,83.07,83.12,82.94,82.95,11139099997.0
2009-04-28 11:00:00,82.95,83.11,82.935,82.97,9265200000.0
2009-04-28 11:30:00,82.97,83.08,82.965,83.08,8361199999.0
2009-04-28 12:00:00,83.08,83.14,83.01,83.11,9467600000.0
2009-04-28 12:30:00,83.11,83.22,83.06,83.145,9865599999.0
2009-04-28 13:00:00,83.15,83.405,83.14,83.325,9974600000.0
2009-04-28 13:30:00,83.345,83.38,83.02,83.065,11632999999.0
2009-04-28 14:00:00,83.065,83.28,83.06,83.195,9671000001.0
2009-04-28 14:30:00,83.2,83.275,83.125,83.245,10482200000.0
2009-04-28 15:00:00,83.23,83.455,83.22,83.435,10180600000.0
2009-04-28 15:30:00,83.435,83.72,83.425,83.58,10197900000.0
2009-04-28 16:00:00,83.58,83.925,83.58,83.745,10867999999.0
2009-04-28 16:30:00,83.745,83.9,83.73,83.875,7244200000.0
2009-04-28 17:00:00,83.88,84.0,83.775,83.89,8382700000.0
2009-04-28 17:30:00,83.895,83.945,83.715,83.765,5856200000.0
2009-04-28 18:00:00,83.765,83.94,83.76,83.92,6350200000.0
2009-04-28 18:30:00,83.92,84.125,83.91,84.11,5807300000.0
2009-04-28 19:00:00,84.11,84.26,84.015,84.235,5547600000.0
2009-04-28 19:30:00,84.235,84.41,84.21,84.255,7277600000.0
2009-04-28 20:00:00,84.26,84.345,84.245,84.315,3667400000.0
2009-04-28 20:30:00,84.315,84.415,84.265,84.275,5704600000.0
2009-04-28 21:00:00,84.28,84.365,84.235,84.235,4062400000.0
2009-04-28 21:30:00,84.235,84.365,84.2,84.33,5262400000.0
2009-04-28 22:00:00,84.33,84.365,84.26,84.315,2810000000.0
2009-04-28 22:30:00,84.32,84.4,84.305,84.38,3621000000.0
2009-04-28 23:00:00,84.37,84.37,84.28,84.3,1742800000.0
2009-04-28 23:30:00,84.3,84.315,84.25,84.27,1565800000.0
2009-04-29 00:00:00,84.27,84.365,84.235,84.36,2157200000.0
2009-04-29 00:30:00,84.36,84.44,84.345,84.365,2388400000.0
2009-04-29 01:00:00,84.365,84.405,84.33,84.35,1986600000.0
2009-04-29 01:30:00,84.35,84.44,84.33,84.39,2298400000.0
2009-04-29 02:00:00,84.39,84.765,84.335,84.68,6467000000.0
2009-04-29 02:30:00,84.685,84.83,84.585,84.75,4527800000.0
2009-04-29 03:00:00,84.755,84.905,84.725,84.76,4791000000.0
2009-04-29 03:30:00,84.76,84.82,84.675,84.69,3394800000.0
2009-04-29 04:00:00,84.7,84.715,84.565,84.665,3689600000.0
2009-04-29 04:30:00,84.665,84.79,84.66,84.77,4315000000.0
2009-04-29 05:00:00,84.775,85.0,84.765,84.95,5355800000.0
2009-04-29 05:30:00,84.95,84.96,84.85,84.87,4552600000.0
2009-04-29 06:00:00,84.87,84.9,84.79,84.835,3990800000.0
2009-04-29 06:30:00,84.835,84.925,84.74,84.765,3892600000.0
2009-04-29 07:00:00,84.76,84.89,84.645,84.875,4592400000.0
2009-04-29 07:30:00,84.88,84.94,84.725,84.755,5172800000.0
2009-04-29 08:00:00,84.755,84.94,84.73,84.845,5909000000.0
2009-04-29 08:30:00,84.85,84.89,84.64,84.7,8565200000.0
2009-04-29 09:00:00,84.7,84.705,84.57,84.66,8331600000.0
2009-04-29 09:30:00,84.665,84.815,84.605,84.615,8463200000.0
2009-04-29 10:00:00,84.615,84.83,84.615,84.79,7553600000.0
2009-04-29 10:30:00,84.785,85.02,84.72,84.97,9482100001.0
2009-04-29 11:00:00,84.97,85.285,84.88,85.265,10182800002.0
2009-04-29 11:30:00,85.265,85.425,85.165,85.315,9845400000.0
2009-04-29 12:00:00,85.3,85.4,85.255,85.33,9917200002.0
2009-04-29 12:30:00,85.33,85.385,85.22,85.25,9635600000.0
2009-04-29 13:00:00,85.245,85.285,85.1,85.225,9380300000.0
2009-04-29 13:30:00,85.23,85.38,85.205,85.31,9123800000.0
2009-04-29 14:00:00,85.31,85.345,85.19,85.205,9125600000.0
2009-04-29 14:30:00,85.21,85.22,84.975,85.125,10542800000.0
2009-04-29 15:00:00,85.135,85.2,84.96,85.125,8606000000.0
2009-04-29 15:30:00,85.11,85.28,85.04,85.215,8552200000.0
2009-04-29 16:00:00,85.235,85.3,85.135,85.295,8032000000.0
2009-04-29 16:30:00,85.295,85.45,85.255,85.35,8750699999.0
2009-04-29 17:00:00,85.34,85.66,85.29,85.615,8550300000.0
2009-04-29 17:30:00,85.615,85.84,85.56,85.715,8977800001.0
2009-04-29 18:00:00,85.715,85.76,85.615,85.635,6855200000.0
2009-04-29 18:30:00,85.63,85.63,85.535,85.55,5434700000.0
2009-04-29 19:00:00,85.555,85.695,85.49,85.615,5542400000.0
2009-04-29 19:30:00,85.61,85.74,85.54,85.695,4091600000.0
2009-04-29 20:00:00,85.695,86.055,85.49,85.94,6801400000.0
2009-04-29 20:30:00,85.94,86.13,85.81,85.995,9272700000.0
2009-04-29 21:00:00,86.0,86.005,85.64,85.755,5640400000.0
2009-04-29 21:30:00,85.76,85.845,85.56,85.685,6911000000.0
2009-04-29 22:00:00,85.695,85.845,85.68,85.83,3742800000.0
2009-04-29 22:30:00,85.835,86.02,85.81,85.915,3456800000.0
2009-04-29 23:00:00,85.887,85.9,85.735,85.83,1563400000.0
2009-04-29 23:30:00,85.83,85.885,85.735,85.87,2443400000.0
2009-04-30 00:00:00,85.885,85.905,85.71,85.73,2200600000.0
2009-04-30 00:30:00,85.73,85.84,85.685,85.775,2348600000.0
2009-04-30 01:00:00,85.775,85.885,85.695,85.885,3113100000.0
2009-04-30 01:30:00,85.885,85.935,85.775,85.9,2983400000.0
2009-04-30 02:00:00,85.905,86.22,85.815,86.13,7101800000.0
2009-04-30 02:30:00,86.125,86.365,86.1,86.21,7374200000.0
2009-04-30 03:00:00,86.215,86.25,86.045,86.25,5860800000.0
2009-04-30 03:30:00,86.25,86.325,86.17,86.26,4824400000.0
2009-04-30 04:00:00,86.26,86.26,86.035,86.13,4510200000.0
2009-04-30 04:30:00,86.125,86.185,86.015,86.17,4772000000.0
2009-04-30 05:00:00,86.17,86.215,86.105,86.135,3766600000.0
2009-04-30 05:30:00,86.135,86.3,85.885,85.95,6158200000.0
2009-04-30 06:00:00,85.955,85.96,85.57,85.71,9287600000.0
2009-04-30 06:30:00,85.71,85.86,85.67,85.83,5509800000.0
2009-04-30 07:00:00,85.84,85.895,85.67,85.855,4697200000.0
2009-04-30 07:30:00,85.845,86.025,85.755,85.995,5914000000.0
2009-04-30 08:00:00,85.995,86.15,85.915,86.07,7380400000.0
2009-04-30 08:30:00,86.07,86.45,86.035,86.305,10226900000.0
2009-04-30 09:00:00,86.31,86.425,86.235,86.28,11647200001.0
2009-04-30 09:30:00,86.28,86.415,86.205,86.395,13497800001.0
2009-04-30 10:00:00,86.395,86.41,86.19,86.33,11208600000.0
2009-04-30 10:30:00,86.325,86.425,86.245,86.355,10374400000.0
2009-04-30 11:00:00,86.355,86.355,86.105,86.245,11163800001.0
2009-04-30 11:30:00,86.25,86.345,86.1,86.295,11532600000.0
2009-04-30 12:00:00,86.295,86.72,86.225,86.53,12293900000.0
2009-04-30 12:30:00,86.525,86.57,86.3,86.435,11259700001.0
2009-04-30 13:00:00,86.435,86.49,86.22,86.45,9536500000.0
2009-04-30 13:30:00,86.45,86.605,86.45,86.58,8980200000.0
2009-04-30 14:00:00,86.58,86.58,86.38,86.435,9466800000.0
2009-04-30 14:30:00,86.435,86.5,86.275,86.4,11662900000.0
2009-04-30 15:00:00,86.405,86.485,86.03,86.28,11436500000.0
2009-04-30 15:30:00,86.27,86.385,86.035,86.195,11437099999.0
2009-04-30 16:00:00,86.19,86.355,86.05,86.225,8305400000.0
2009-04-30 16:30:00,86.23,86.4,86.09,86.365,7981400000.0
2009-04-30 17:00:00,86.36,86.77,86.26,86.73,10993000000.0
2009-04-30 17:30:00,86.73,86.835,86.545,86.59,9650900000.0
2009-04-30 18:00:00,86.595,86.895,86.57,86.7,10055999999.0
2009-04-30 18:30:00,86.7,86.735,86.425,86.52,8543800000.0
2009-04-30 19:00:00,86.515,86.525,86.31,86.41,8651200000.0
2009-04-30 19:30:00,86.405,86.515,86.34,86.495,5772000000.0
2009-04-30 20:00:00,86.485,86.635,86.445,86.605,5829600000.0
2009-04-30 20:30:00,86.605,86.63,86.44,86.625,6862400000.0
2009-04-30 21:00:00,86.63,86.655,86.335,86.445,7847000000.0
2009-04-30 21:30:00,86.45,86.54,86.375,86.385,5728400000.0
2009-04-30 22:00:00,86.39,86.44,86.34,86.41,3272400000.0
2009-04-30 22:30:00,86.405,86.52,86.405,86.465,1971800000.0
2009-04-30 23:00:00,86.445,86.447,86.32,86.37,1716600000.0
2009-04-30 23:30:00,86.39,86.415,86.31,86.335,1816800000.0
2009-05-01 00:00:00,86.335,86.405,86.308,86.395,2158800000.0
2009-05-01 00:30:00,86.39,86.545,86.375,86.52,2244700000.0
2009-05-01 01:00:00,86.52,86.7,86.52,86.56,1567800000.0
2009-05-01 01:30:00,86.57,86.865,86.555,86.755,2786800000.0
2009-05-01 02:00:00,86.755,87.04,86.73,86.865,7126800000.0
2009-05-01 02:30:00,86.865,87.05,86.76,86.78,6330600000.0
2009-05-01 03:00:00,86.78,86.885,86.76,86.805,5408000000.0
2009-05-01 03:30:00,86.815,86.82,86.715,86.755,5165800000.0
2009-05-01 04:00:00,86.765,86.935,86.75,86.835,2877800000.0
2009-05-01 04:30:00,86.835,86.91,86.805,86.83,3153000000.0
2009-05-01 05:00:00,86.835,86.84,86.775,86.8,2815800000.0
2009-05-01 05:30:00,86.8,86.83,86.77,86.79,1375200000.0
2009-05-01 06:00:00,86.79,86.82,86.685,86.81,2482200000.0
2009-05-01 06:30:00,86.805,86.815,86.71,86.775,1402800000.0
2009-05-01 07:00:00,86.775,86.96,86.755,86.775,4310200000.0
2009-05-01 07:30:00,86.775,86.915,86.775,86.89,3107400000.0
2009-05-01 08:00:00,86.895,87.03,86.84,86.885,5430600000.0
2009-05-01 08:30:00,86.89,87.17,86.88,87.085,6547000000.0
2009-05-01 09:00:00,87.08,87.305,87.08,87.2,5754200001.0
2009-05-01 09:30:00,87.195,87.325,87.165,87.295,3805200000.0
2009-05-01 10:00:00,87.295,87.3,87.07,87.175,6105200000.0
2009-05-01 10:30:00,87.175,87.47,87.125,87.45,8087100000.0
2009-05-01 11:00:00,87.455,87.535,87.31,87.36,4507800000.0
2009-05-01 11:30:00,87.35,87.45,87.3,87.335,4514600000.0
2009-05-01 12:00:00,87.335,87.52,87.31,87.485,5478800000.0
2009-05-01 12:30:00,87.485,87.615,87.48,87.53,8033200000.0
2009-05-01 13:00:00,87.525,87.525,87.245,87.31,6924400000.0
2009-05-01 13:30:00,87.31,87.41,87.26,87.32,5705600000.0
2009-05-01 14:00:00,87.315,87.58,87.31,87.45,5430800000.0
2009-05-01 14:30:00,87.46,87.52,87.27,87.47,6459100000.0
2009-05-01 15:00:00,87.465,87.48,87.24,87.445,5736000000.0
2009-05-01 15:30:00,87.445,87.61,87.26,87.485,7077600000.0
2009-05-01 16:00:00,87.495,87.585,87.045,87.135,8461000000.0
2009-05-01 16:30:00,87.14,87.37,87.05,87.36,6964800001.0
2009-05-01 17:00:00,87.355,87.465,87.235,87.42,6786000000.0
2009-05-01 17:30:00,87.42,87.475,87.31,87.315,2511400000.0
2009-05-01 18:00:00,87.32,87.475,87.305,87.375,2821200000.0
2009-05-01 18:30:00,87.395,87.51,87.38,87.455,3992200000.0
2009-05-01 19:00:00,87.45,87.6,87.42,87.535,4075400000.0
2009-05-01 19:30:00,87.535,87.57,87.47,87.505,2772400000.0
2009-05-01 20:00:00,87.505,87.545,87.465,87.47,2553000000.0
2009-05-01 20:30:00,87.475,87.535,87.39,87.505,3493800000.0
2009-05-01 21:00:00,87.51,87.525,87.275,87.305,3073400000.0
2009-05-01 21:30:00,87.305,87.385,87.26,87.345,2159400000.0
2009-05-01 22:00:00,87.35,87.415,87.3,87.38,1487600000.0
2009-05-01 22:30:00,87.38,87.395,87.18,87.225,967600000.0
2009-05-03 23:00:00,87.336,87.439,87.258,87.424,7197000000.0
2009-05-03 23:30:00,87.41,87.458,87.367,87.414,4439400000.0
2009-05-04 00:00:00,87.422,87.574,87.279,87.545,4874799999.0
2009-05-04 00:30:00,87.55,87.615,87.405,87.428,6640399999.0
2009-05-04 01:00:00,87.424,87.475,87.35,87.397,6873799998.0
2009-05-04 01:30:00,87.395,87.459,87.246,87.425,7757999999.0
2009-05-04 02:00:00,87.426,87.454,87.328,87.415,4007200000.0
2009-05-04 02:30:00,87.42,87.625,87.38,87.565,3724800000.0
2009-05-04 03:00:00,87.57,87.695,87.545,87.67,4718600000.0
2009-05-04 03:30:00,87.67,87.765,87.655,87.725,4767800000.0
2009-05-04 04:00:00,87.725,87.77,87.645,87.715,2914400000.0
2009-05-04 04:30:00,87.715,87.785,87.7,87.775,2832000000.0
2009-05-04 05:00:00,87.78,87.9,87.705,87.725,4818000000.0
2009-05-04 05:30:00,87.725,87.765,87.645,87.695,3714400000.0
2009-05-04 06:00:00,87.695,87.71,87.58,87.685,2487800000.0
2009-05-04 06:30:00,87.685,87.745,87.655,87.7,2628000000.0
2009-05-04 07:00:00,87.7,87.7,87.605,87.625,3348800000.0
2009-05-04 07:30:00,87.625,87.735,87.585,87.595,2866000000.0
2009-05-04 08:00:00,87.595,87.605,87.465,87.55,3980800000.0
2009-05-04 08:30:00,87.55,87.8,87.55,87.69,8506400000.0
2009-05-04 09:00:00,87.69,87.7,87.575,87.59,7370000001.0
2009-05-04 09:30:00,87.59,87.685,87.53,87.665,6748600000.0
2009-05-04 10:00:00,87.665,87.705,87.35,87.365,9898200000.0
2009-05-04 10:30:00,87.36,87.505,87.355,87.46,10973200001.0
2009-05-04 11:00:00,87.455,87.53,87.41,87.51,11563200002.0
2009-05-04 11:30:00,87.51,87.51,87.3,87.34,8182999998.0
2009-05-04 12:00:00,87.34,87.37,87.22,87.33,8472000000.0
2009-05-04 12:30:00,87.33,87.375,87.2,87.2,6801400000.0
2009-05-04 13:00:00,87.205,87.205,87.045,87.09,10634400000.0
2009-05-04 13:30:00,87.09,87.215,87.08,87.185,4290400000.0
2009-05-04 14:00:00,87.185,87.19,87.02,87.105,4660800000.0
2009-05-04 14:30:00,87.105,87.245,87.095,87.22,6744000000.0
2009-05-04 15:00:00,87.225,87.37,87.195,87.36,3603600000.0
2009-05-04 15:30:00,87.36,87.555,87.32,87.55,5180800000.0
2009-05-04 16:00:00,87.545,87.975,87.545,87.865,5310200000.0
2009-05-04 16:30:00,87.865,87.915,87.765,87.87,4938100000.0
2009-05-04 17:00:00,87.87,88.085,87.84,87.84,5798000000.0
2009-05-04 17:30:00,87.84,87.97,87.72,87.79,7183800000.0
2009-05-04 18:00:00,87.79,87.925,87.595,87.635,8601600000.0
2009-05-04 18:30:00,87.635,87.79,87.625,87.74,5990200001.0
2009-05-04 19:00:00,87.74,87.84,87.725,87.75,5242400001.0
2009-05-04 19:30:00,87.75,87.895,87.735,87.815,5321400000.0
2009-05-04 20:00:00,87.815,87.855,87.725,87.845,4988600000.0
2009-05-04 20:30:00,87.835,87.845,87.56,87.635,5042600000.0
2009-05-04 21:00:00,87.65,87.715,87.555,87.695,4586800000.0
2009-05-04 21:30:00,87.705,87.84,87.685,87.83,4208800000.0
2009-05-04 22:00:00,87.835,87.855,87.74,87.74,2236400000.0
2009-05-04 22:30:00,87.74,87.76,87.63,87.675,2400800000.0
2009-05-04 23:00:00,87.67,87.74,87.64,87.725,1429600000.0
2009-05-04 23:30:00,87.725,87.88,87.715,87.865,1963299999.0
2009-05-05 00:00:00,87.86,87.89,87.745,87.77,1798400000.0
2009-05-05 00:30:00,87.77,87.87,87.715,87.755,2111800000.0
2009-05-05 01:00:00,87.75,87.805,87.695,87.7,1549000000.0
2009-05-05 01:30:00,87.7,87.805,87.69,87.77,1762000000.0
2009-05-05 02:00:00,87.77,87.845,87.74,87.76,2551400000.0
2009-05-05 02:30:00,87.77,87.79,87.55,87.59,3701000000.0
2009-05-05 03:00:00,87.59,87.66,87.565,87.62,3030200000.0
2009-05-05 03:30:00,87.62,87.68,87.55,87.565,1778400000.0
2009-05-05 04:00:00,87.565,87.615,87.535,87.555,2422000000.0
2009-05-05 04:30:00,87.555,87.64,87.535,87.59,2792200000.0
2009-05-05 05:00:00,87.585,87.605,87.365,87.395,2951400000.0
2009-05-05 05:30:00,87.395,87.41,87.28,87.325,3821400000.0
2009-05-05 06:00:00,87.325,87.525,87.28,87.525,2268800000.0
2009-05-05 06:30:00,87.525,87.63,87.41,87.46,3259600000.0
2009-05-05 07:00:00,87.465,87.525,87.38,87.415,3183000000.0
2009-05-05 07:30:00,87.415,87.5,87.38,87.48,4073600000.0
2009-05-05 08:00:00,87.48,87.53,87.305,87.335,5386799999.0
2009-05-05 08:30:00,87.33,87.465,87.02,87.115,8870200000.0
2009-05-05 09:00:00,87.115,87.345,87.11,87.215,7960700000.0
2009-05-05 09:30:00,87.22,87.31,87.115,87.21,8221399999.0
2009-05-05 10:00:00,87.2,87.415,87.2,87.375,7189800000.0
2009-05-05 10:30:00,87.38,87.595,87.375,87.52,7670800000.0
2009-05-05 11:00:00,87.52,87.72,87.52,87.675,9234800000.0
2009-05-05 11:30:00,87.675,87.755,87.59,87.645,8117800000.0
2009-05-05 12:00:00,87.645,87.81,87.625,87.78,7665799999.0
2009-05-05 12:30:00,87.78,87.83,87.67,87.805,9246700000.0
2009-05-05 13:00:00,87.8,87.82,87.59,87.59,10740600000.0
2009-05-05 13:30:00,87.59,87.67,87.465,87.655,9230600000.0
2009-05-05 14:00:00,87.66,87.74,87.415,87.47,9087700000.0
2009-05-05 14:30:00,87.485,87.72,87.485,87.695,10966100000.0
2009-05-05 15:00:00,87.685,87.74,87.47,87.55,8430300000.0
2009-05-05 15:30:00,87.555,87.72,87.475,87.515,9132000001.0
2009-05-05 16:00:00,87.515,87.7,87.33,87.43,11884400000.0
2009-05-05 16:30:00,87.435,87.44,87.235,87.305,7984900000.0
2009-05-05 17:00:00,87.31,87.38,87.22,87.36,8526000000.0
2009-05-05 17:30:00,87.36,87.49,87.33,87.425,7037000000.0
2009-05-05 18:00:00,87.425,87.455,87.335,87.375,6355800001.0
2009-05-05 18:30:00,87.375,87.385,87.275,87.32,5662800000.0
2009-05-05 19:00:00,87.325,87.425,87.26,87.31,6396400000.0
2009-05-05 19:30:00,87.31,87.435,87.265,87.405,5191200000.0
2009-05-05 20:00:00,87.405,87.555,87.29,87.3,5996600001.0
2009-05-05 20:30:00,87.305,87.34,87.13,87.27,8374800000.0
2009-05-05 21:00:00,87.27,87.32,87.18,87.26,5883800000.0
2009-05-05 21:30:00,87.26,87.36,87.23,87.27,4812800000.0
2009-05-05 22:00:00,87.265,87.435,87.265,87.4,3279400000.0
2009-05-05 22:30:00,87.4,87.425,87.255,87.255,2185700000.0
2009-05-05 23:00:00,87.26,87.34,87.185,87.24,1873500000.0
2009-05-05 23:30:00,87.235,87.295,87.18,87.22,2013200000.0
2009-05-06 00:00:00,87.215,87.31,87.192,87.295,2419400000.0
2009-05-06 00:30:00,87.3,87.325,87.239,87.255,1826800000.0
2009-05-06 01:00:00,87.25,87.295,87.04,87.065,5720000000.0
2009-05-06 01:30:00,87.06,87.11,86.965,87.075,5130800000.0
2009-05-06 02:00:00,87.07,87.07,86.91,86.935,4925000000.0
2009-05-06 02:30:00,86.935,87.005,86.915,86.97,3831100000.0
2009-05-06 03:00:00,86.975,86.98,86.585,86.69,6890400000.0
2009-05-06 03:30:00,86.69,86.835,86.23,86.275,10039600000.0
2009-05-06 04:00:00,86.275,86.475,86.115,86.445,7651200000.0
2009-05-06 04:30:00,86.44,86.545,86.345,86.475,6004400000.0
2009-05-06 05:00:00,86.475,86.53,86.37,86.465,5970800000.0
2009-05-06 05:30:00,86.465,86.465,86.24,86.345,5228800000.0
2009-05-06 06:00:00,86.34,86.34,86.175,86.19,6333000000.0
2009-05-06 06:30:00,86.165,86.33,86.105,86.31,6434400000.0
2009-05-06 07:00:00,86.305,86.39,86.245,86.35,6337400000.0
2009-05-06 07:30:00,86.36,86.665,86.35,86.6,8221800000.0
2009-05-06 08:00:00,86.595,86.605,86.35,86.555,10388800001.0
2009-05-06 08:30:00,86.55,86.6,86.445,86.51,9866199999.0
2009-05-06 09:00:00,86.52,86.68,86.455,86.615,10627999999.0
2009-05-06 09:30:00,86.615,86.89,86.58,86.855,9869399998.0
2009-05-06 10:00:00,86.84,87.07,86.84,86.98,11026700004.0
2009-05-06 10:30:00,86.98,87.005,86.845,86.89,9467000000.0
2009-05-06 11:00:00,86.89,86.985,86.785,86.8,10684800000.0
2009-05-06 11:30:00,86.795,86.905,86.705,86.775,8825799999.0
2009-05-06 12:00:00,86.77,86.85,86.675,86.805,8898400000.0
2009-05-06 12:30:00,86.815,86.875,86.77,86.8,7829400000.0
2009-05-06 13:00:00,86.805,86.83,86.48,86.615,8329099999.0
2009-05-06 13:30:00,86.615,86.9,86.585,86.875,7110800000.0
2009-05-06 14:00:00,86.875,87.535,86.83,87.405,11086500000.0
2009-05-06 14:30:00,87.41,87.65,87.39,87.405,12777100000.0
2009-05-06 15:00:00,87.405,87.49,87.335,87.415,11345100000.0
2009-05-06 15:30:00,87.42,87.425,87.18,87.19,9929100000.0
2009-05-06 16:00:00,87.19,87.22,86.81,86.825,10932600001.0
2009-05-06 16:30:00,86.82,87.055,86.82,87.015,7444700003.0
2009-05-06 17:00:00,87.015,87.1,86.86,87.005,10435700000.0
2009-05-06 17:30:00,87.005,87.15,86.94,87.145,7973600000.0
2009-05-06 18:00:00,87.14,87.16,86.82,86.945,6929500002.0
2009-05-06 18:30:00,86.945,87.055,86.86,86.905,5215600000.0
2009-05-06 19:00:00,86.9,87.03,86.655,86.655,7810000001.0
2009-05-06 19:30:00,86.65,86.92,86.625,86.865,6961000000.0
2009-05-06 20:00:00,86.865,86.945,86.78,86.925,5586200000.0
2009-05-06 20:30:00,86.925,86.995,86.81,86.94,5565200000.0
2009-05-06 21:00:00,86.94,86.96,86.69,86.775,4627800000.0
2009-05-06 21:30:00,86.775,86.86,86.735,86.825,5212200000.0
2009-05-06 22:00:00,86.82,86.89,86.795,86.865,2285200000.0
2009-05-06 22:30:00,86.865,86.885,86.78,86.885,2163200000.0
2009-05-06 23:00:00,86.89,86.9,86.795,86.87,1080000000.0
2009-05-06 23:30:00,86.9,86.9,86.785,86.845,1248200000.0
2009-05-07 00:00:00,86.85,86.905,86.73,86.745,3224900000.0
2009-05-07 00:30:00,86.765,86.825,86.67,86.825,2303500000.0
2009-05-07 01:00:00,86.83,86.965,86.805,86.845,2448600000.0
2009-05-07 01:30:00,86.845,86.945,86.82,86.92,3159000000.0
2009-05-07 02:00:00,86.92,87.145,86.915,87.085,7736600002.0
2009-05-07 02:30:00,87.085,87.09,86.785,86.86,6864400000.0
2009-05-07 03:00:00,86.865,86.93,86.765,86.86,6533000000.0
2009-05-07 03:30:00,86.86,87.15,86.86,87.055,7660800000.0
2009-05-07 04:00:00,87.055,87.11,86.93,86.97,4991400000.0
2009-05-07 04:30:00,86.97,86.99,86.835,86.85,4350400000.0
2009-05-07 05:00:00,86.86,86.87,86.765,86.795,3185400000.0
2009-05-07 05:30:00,86.795,86.81,86.63,86.64,5236000000.0
2009-05-07 06:00:00,86.64,86.78,86.61,86.74,5466600000.0
2009-05-07 06:30:00,86.74,86.905,86.725,86.82,4820400000.0
2009-05-07 07:00:00,86.82,86.825,86.685,86.76,6710000001.0
2009-05-07 07:30:00,86.755,86.915,86.755,86.9,6971200000.0
2009-05-07 08:00:00,86.86,86.97,86.72,86.73,9739800001.0
2009-05-07 08:30:00,86.725,86.85,86.695,86.74,8129000000.0
2009-05-07 09:00:00,86.735,86.765,86.515,86.64,9971800001.0
2009-05-07 09:30:00,86.645,86.785,86.58,86.73,10110200001.0
2009-05-07 10:00:00,86.73,86.875,86.67,86.805,8696600000.0
2009-05-07 10:30:00,86.805,86.99,86.765,86.965,9665400000.0
2009-05-07 11:00:00,86.965,87.285,86.95,87.175,11168200000.0
2009-05-07 11:30:00,87.175,87.465,87.15,87.315,10794200000.0
2009-05-07 12:00:00,87.315,87.455,87.265,87.31,9333800000.0
2009-05-07 12:30:00,87.31,87.385,87.24,87.31,8800000002.0
2009-05-07 13:00:00,87.31,87.47,87.245,87.335,10666500000.0
2009-05-07 13:30:00,87.325,87.6,87.295,87.505,11567499998.0
2009-05-07 14:00:00,87.5,87.57,87.34,87.41,12589099997.0
2009-05-07 14:30:00,87.405,87.78,87.115,87.62,11830800001.0
2009-05-07 15:00:00,87.62,87.875,87.615,87.815,11695700001.0
2009-05-07 15:30:00,87.815,88.12,87.77,87.83,12222899998.0
2009-05-07 16:00:00,87.815,87.855,87.545,87.56,11685700001.0
2009-05-07 16:30:00,87.56,87.805,87.51,87.67,8151800000.0
2009-05-07 17:00:00,87.67,87.715,87.495,87.685,7276700001.0
2009-05-07 17:30:00,87.685,87.79,87.6,87.755,7854000000.0
2009-05-07 18:00:00,87.755,87.795,87.655,87.715,5984300000.0
2009-05-07 18:30:00,87.71,87.81,87.66,87.735,4364800000.0
2009-05-07 19:00:00,87.735,87.8,87.635,87.655,6211800000.0
2009-05-07 19:30:00,87.66,87.67,87.51,87.565,6566000000.0
2009-05-07 20:00:00,87.565,87.605,87.475,87.58,5501200000.0
2009-05-07 20:30:00,87.58,87.605,87.48,87.52,6443400000.0
2009-05-07 21:00:00,87.52,87.565,87.465,87.495,5398000000.0
2009-05-07 21:30:00,87.495,87.6,87.415,87.58,4354800000.0
2009-05-07 22:00:00,87.575,87.65,87.54,87.63,2847200000.0
2009-05-07 22:30:00,87.615,87.715,87.61,87.65,3184000000.0
2009-05-07 23:00:00,87.655,87.89,87.585,87.81,1441900000.0
2009-05-07 23:30:00,87.81,87.865,87.765,87.805,2802600000.0
2009-05-08 00:00:00,87.8,87.81,87.67,87.68,2170000000.0
2009-05-08 00:30:00,87.68,87.745,87.605,87.725,2438800000.0
2009-05-08 01:00:00,87.725,87.805,87.675,87.75,2261200000.0
2009-05-08 01:30:00,87.72,87.77,87.7,87.74,3045600000.0
2009-05-08 02:00:00,87.74,87.85,87.71,87.795,5802600000.0
2009-05-08 02:30:00,87.805,87.825,87.66,87.695,7814400000.0
2009-05-08 03:00:00,87.68,87.725,87.615,87.665,6608000000.0
2009-05-08 03:30:00,87.665,87.7,87.6,87.61,5093600000.0
2009-05-08 04:00:00,87.615,87.615,87.475,87.505,6063800000.0
2009-05-08 04:30:00,87.505,87.605,87.47,87.48,3606800000.0
2009-05-08 05:00:00,87.48,87.52,87.39,87.44,3988000000.0
2009-05-08 05:30:00,87.44,87.6,87.41,87.57,3805000000.0
2009-05-08 06:00:00,87.57,87.6,87.455,87.59,3350200000.0
2009-05-08 06:30:00,87.595,87.835,87.55,87.8,6309100000.0
2009-05-08 07:00:00,87.8,87.885,87.75,87.805,6832200000.0
2009-05-08 07:30:00,87.805,88.045,87.76,87.99,9119600000.0
2009-05-08 08:00:00,87.99,88.025,87.88,87.98,7951600000.0
2009-05-08 08:30:00,87.97,88.155,87.96,88.025,9008200000.0
2009-05-08 09:00:00,88.025,88.055,87.885,88.025,10524999999.0
2009-05-08 09:30:00,88.02,88.185,87.975,88.01,9455999998.0
2009-05-08 10:00:00,88.015,88.125,87.985,88.095,9304800000.0
2009-05-08 10:30:00,88.105,88.16,88.035,88.095,8958800000.0
2009-05-08 11:00:00,88.09,88.115,87.97,88.045,7886600001.0
2009-05-08 11:30:00,88.045,88.125,87.93,87.945,8404200002.0
2009-05-08 12:00:00,87.945,87.99,87.885,87.935,6877400000.0
2009-05-08 12:30:00,87.935,88.1,87.885,88.005,8314200000.0
2009-05-08 13:00:00,88.005,88.125,87.955,88.035,11328800002.0
2009-05-08 13:30:00,88.035,88.135,88.005,88.05,7717600000.0
2009-05-08 14:00:00,88.05,88.135,88.01,88.025,8903200000.0
2009-05-08 14:30:00,88.03,88.605,87.9,88.36,11646099999.0
2009-05-08 15:00:00,88.35,88.54,88.25,88.435,10159600000.0
2009-05-08 15:30:00,88.44,88.555,88.385,88.4,8260500000.0
2009-05-08 16:00:00,88.405,88.445,88.14,88.205,10608600002.0
2009-05-08 16:30:00,88.205,88.32,88.135,88.23,10136299998.0
2009-05-08 17:00:00,88.225,88.375,88.095,88.235,8491199999.0
2009-05-08 17:30:00,88.235,88.44,88.185,88.37,8591700000.0
2009-05-08 18:00:00,88.36,88.74,88.295,88.66,9513800000.0
2009-05-08 18:30:00,88.66,88.87,88.625,88.685,8360799999.0
2009-05-08 19:00:00,88.685,88.875,88.675,88.74,9720800002.0
2009-05-08 19:30:00,88.735,88.915,88.685,88.85,11471400000.0
2009-05-08 20:00:00,88.85,88.895,88.77,88.85,5472400000.0
2009-05-08 20:30:00,88.85,88.975,88.82,88.885,7742799999.0
2009-05-08 21:00:00,88.885,88.945,88.835,88.865,5248000000.0
2009-05-08 21:30:00,88.86,89.025,88.845,88.965,6883200000.0
2009-05-08 22:00:00,88.965,89.02,88.885,89.02,3390200000.0
2009-05-08 22:30:00,89.025,89.105,88.95,88.985,4731500000.0
2009-05-10 23:00:00,89.281,89.375,89.23,89.335,527600000.0
2009-05-10 23:30:00,89.32,89.355,89.26,89.337,574200000.0
2009-05-11 00:00:00,89.33,89.43,89.1,89.12,2055200000.0
2009-05-11 00:30:00,89.12,89.225,89.105,89.18,1955000000.0
2009-05-11 01:00:00,89.215,89.395,89.17,89.34,2269000000.0
2009-05-11 01:30:00,89.34,89.43,89.245,89.29,3401200000.0
2009-05-11 02:00:00,89.29,89.33,89.235,89.27,2811000000.0
2009-05-11 02:30:00,89.27,89.275,89.05,89.065,5176800000.0
2009-05-11 03:00:00,89.07,89.075,88.925,89.025,6347200000.0
2009-05-11 03:30:00,89.015,89.13,88.87,88.915,5408400000.0
2009-05-11 04:00:00,88.915,89.04,88.87,88.995,5082000000.0
2009-05-11 04:30:00,89.0,89.175,88.99,89.11,4271600000.0
2009-05-11 05:00:00,89.115,89.13,88.974,89.025,3666200000.0
2009-05-11 05:30:00,89.027,89.107,88.947,89.005,3881000000.0
2009-05-11 06:00:00,89.003,89.082,88.966,89.04,5535000000.0
2009-05-11 06:30:00,89.047,89.163,89.042,89.124,4060800000.0
2009-05-11 07:00:00,89.13,89.165,88.981,88.985,5209000000.0
2009-05-11 07:30:00,88.976,89.007,88.885,88.915,4683400000.0
2009-05-11 08:00:00,88.922,89.145,88.883,89.074,4635200000.0
2009-05-11 08:30:00,89.07,89.165,89.006,89.074,6215800000.0
2009-05-11 09:00:00,89.081,89.115,88.819,88.841,7788400000.0
2009-05-11 09:30:00,88.839,88.869,88.605,88.675,9163400001.0
2009-05-11 10:00:00,88.675,88.75,88.295,88.455,11332800001.0
2009-05-11 10:30:00,88.465,88.5,88.205,88.485,9687600000.0
2009-05-11 11:00:00,88.485,88.535,88.065,88.18,10918200000.0
2009-05-11 11:30:00,88.185,88.415,88.055,88.335,10383600001.0
2009-05-11 12:00:00,88.335,88.455,88.25,88.35,9396000000.0
2009-05-11 12:30:00,88.345,88.47,88.32,88.34,7220800000.0
2009-05-11 13:00:00,88.34,88.37,88.155,88.185,5861200000.0
2009-05-11 13:30:00,88.185,88.365,88.17,88.2,7118600000.0
2009-05-11 14:00:00,88.2,88.255,88.025,88.025,7680200000.0
2009-05-11 14:30:00,88.03,88.185,87.97,88.16,7854200000.0
2009-05-11 15:00:00,88.165,88.17,87.865,87.96,8734000000.0
2009-05-11 15:30:00,87.955,87.975,87.75,87.915,9040400000.0
2009-05-11 16:00:00,87.925,88.325,87.86,88.205,10838600000.0
2009-05-11 16:30:00,88.205,88.32,88.1,88.28,8637600000.0
2009-05-11 17:00:00,88.265,88.28,88.115,88.185,6822400000.0
2009-05-11 17:30:00,88.18,88.26,88.04,88.05,5051800000.0
2009-05-11 18:00:00,88.045,88.075,87.925,87.945,4885000000.0
2009-05-11 18:30:00,87.945,87.99,87.81,87.865,4213000000.0
2009-05-11 19:00:00,87.865,87.895,87.72,87.87,4048400000.0
2009-05-11 19:30:00,87.87,87.94,87.845,87.885,4571400000.0
2009-05-11 20:00:00,87.89,87.925,87.835,87.885,5495600000.0
2009-05-11 20:30:00,87.89,87.895,87.795,87.81,3601600000.0
2009-05-11 21:00:00,87.8,87.85,87.705,87.73,3764600000.0
2009-05-11 21:30:00,87.73,87.805,87.685,87.76,5170800000.0
2009-05-11 22:00:00,87.76,87.79,87.72,87.79,2374600000.0
2009-05-11 22:30:00,87.79,87.925,87.765,87.84,2089100000.0
2009-05-11 23:00:00,87.84,88.05,87.815,87.86,1421600000.0
2009-05-11 23:30:00,87.86,87.895,87.72,87.73,2858800000.0
2009-05-12 00:00:00,87.73,87.865,87.655,87.81,2294000000.0
2009-05-12 00:30:00,87.81,87.975,87.75,87.905,2625200000.0
2009-05-12 01:00:00,87.915,87.95,87.845,87.86,2304600000.0
2009-05-12 01:30:00,87.87,88.07,87.86,87.94,2956400000.0
2009-05-12 02:00:00,87.94,87.99,87.855,87.945,4610300000.0
2009-05-12 02:30:00,87.945,88.02,87.835,87.855,4832200000.0
2009-05-12 03:00:00,87.865,87.865,87.515,87.63,8272800000.0
2009-05-12 03:30:00,87.63,87.66,87.45,87.55,7457000000.0
2009-05-12 04:00:00,87.55,87.82,87.535,87.77,7390000000.0
2009-05-12 04:30:00,87.77,87.925,87.735,87.85,4727800000.0
2009-05-12 05:00:00,87.85,88.045,87.83,87.875,5543800000.0
2009-05-12 05:30:00,87.875,87.96,87.775,87.79,3581200000.0
2009-05-12 06:00:00,87.785,87.815,87.66,87.68,4418000000.0
2009-05-12 06:30:00,87.68,87.79,87.675,87.76,2664200000.0
2009-05-12 07:00:00,87.765,87.84,87.655,87.825,4229800000.0
2009-05-12 07:30:00,87.825,87.935,87.795,87.875,5399400000.0
2009-05-12 08:00:00,87.88,87.96,87.815,87.84,7559000000.0
2009-05-12 08:30:00,87.835,87.92,87.82,87.86,6611000000.0
2009-05-12 09:00:00,87.865,88.16,87.855,88.065,7652200000.0
2009-05-12 09:30:00,88.07,88.37,88.035,88.365,8890800000.0
2009-05-12 10:00:00,88.365,88.53,88.25,88.415,9597599999.0
2009-05-12 10:30:00,88.415,88.465,88.28,88.335,8244000000.0
2009-05-12 11:00:00,88.34,88.545,88.34,88.405,8161300000.0
2009-05-12 11:30:00,88.41,88.46,88.26,88.375,6993800000.0
2009-05-12 12:00:00,88.375,88.485,88.095,88.1,6177400000.0
2009-05-12 12:30:00,88.1,88.14,88.0,88.025,7720200000.0
2009-05-12 13:00:00,88.03,88.145,87.92,88.125,7345400001.0
2009-05-12 13:30:00,88.125,88.19,87.94,88.13,9261800000.0
2009-05-12 14:00:00,88.13,88.165,87.92,87.96,7931000001.0
2009-05-12 14:30:00,87.94,88.08,87.835,87.89,12866499999.0
2009-05-12 15:00:00,87.895,87.94,87.71,87.745,8753200000.0
2009-05-12 15:30:00,87.745,87.795,87.41,87.61,10218600000.0
2009-05-12 16:00:00,87.61,87.61,87.2,87.385,10386400000.0
2009-05-12 16:30:00,87.375,87.495,87.215,87.4,9527400000.0
2009-05-12 17:00:00,87.395,87.53,87.35,87.46,10194800000.0
2009-05-12 17:30:00,87.465,87.54,87.26,87.385,7225400000.0
2009-05-12 18:00:00,87.38,87.45,87.03,87.035,8202600000.0
2009-05-12 18:30:00,87.035,87.145,86.765,86.825,6557400000.0
2009-05-12 19:00:00,86.825,86.985,86.795,86.94,6616200000.0
2009-05-12 19:30:00,86.935,87.055,86.825,86.84,4333800000.0
2009-05-12 20:00:00,86.84,86.925,86.78,86.885,5061600000.0
2009-05-12 20:30:00,86.885,87.215,86.84,87.155,5268800000.0
2009-05-12 21:00:00,87.145,87.275,87.135,87.245,3789000000.0
2009-05-12 21:30:00,87.24,87.31,87.09,87.145,5877600000.0
2009-05-12 22:00:00,87.135,87.24,87.105,87.235,3637400000.0
2009-05-12 22:30:00,87.23,87.275,87.175,87.215,3167200000.0
2009-05-12 23:00:00,87.2,87.25,87.155,87.19,1215200000.0
2009-05-12 23:30:00,87.19,87.215,87.09,87.12,1203600000.0
2009-05-13 00:00:00,87.13,87.225,87.12,87.22,1926600000.0
2009-05-13 00:30:00,87.225,87.32,87.21,87.22,1389200000.0
2009-05-13 01:00:00,87.22,87.23,87.07,87.12,5280600000.0
2009-05-13 01:30:00,87.12,87.285,87.035,87.24,7967600000.0
2009-05-13 02:00:00,87.26,87.585,87.195,87.42,7728800000.0
2009-05-13 02:30:00,87.425,87.425,87.115,87.15,8761400000.0
2009-05-13 03:00:00,87.15,87.195,86.985,87.14,7927000000.0
2009-05-13 03:30:00,87.14,87.26,87.06,87.25,5765400000.0
2009-05-13 04:00:00,87.25,87.365,87.23,87.255,5541000000.0
2009-05-13 04:30:00,87.23,87.31,87.2,87.29,4593400000.0
2009-05-13 05:00:00,87.29,87.32,87.18,87.27,3563000000.0
2009-05-13 05:30:00,87.275,87.355,87.245,87.295,2835400000.0
2009-05-13 06:00:00,87.295,87.49,87.29,87.355,5360200000.0
2009-05-13 06:30:00,87.355,87.48,87.345,87.48,5014000000.0
2009-05-13 07:00:00,87.49,87.735,87.38,87.645,6056900000.0
2009-05-13 07:30:00,87.645,87.745,87.55,87.63,6053000000.0
2009-05-13 08:00:00,87.63,87.66,87.485,87.655,10652700000.0
2009-05-13 08:30:00,87.65,87.73,87.45,87.455,10276400000.0
2009-05-13 09:00:00,87.45,87.52,87.15,87.28,12362400000.0
2009-05-13 09:30:00,87.285,87.59,87.17,87.525,10186800000.0
2009-05-13 10:00:00,87.535,87.55,87.19,87.3,8836900000.0
2009-05-13 10:30:00,87.295,87.55,87.275,87.425,8740600000.0
2009-05-13 11:00:00,87.425,87.535,87.31,87.405,9279400000.0
2009-05-13 11:30:00,87.41,87.48,87.025,87.075,9151200000.0
2009-05-13 12:00:00,87.075,87.25,86.95,86.985,10139300000.0
2009-05-13 12:30:00,86.985,87.09,86.875,87.0,8467600000.0
2009-05-13 13:00:00,87.005,87.24,86.945,86.98,8811800002.0
2009-05-13 13:30:00,86.985,87.015,86.755,86.805,11768800001.0
2009-05-13 14:00:00,86.805,87.205,86.785,87.125,12418300001.0
2009-05-13 14:30:00,87.145,87.155,86.525,86.87,9706600001.0
2009-05-13 15:00:00,86.875,87.035,86.71,86.835,10359000000.0
2009-05-13 15:30:00,86.84,86.9,86.6,86.845,11755699999.0
2009-05-13 16:00:00,86.845,87.07,86.715,86.965,10988300000.0
2009-05-13 16:30:00,86.965,87.085,86.765,86.8,10310800001.0
2009-05-13 17:00:00,86.8,86.915,86.765,86.845,11675400001.0
2009-05-13 17:30:00,86.835,86.855,86.51,86.545,11774000000.0
2009-05-13 18:00:00,86.55,86.89,86.55,86.705,7919800000.0
2009-05-13 18:30:00,86.71,86.73,86.5,86.555,7496000000.0
2009-05-13 19:00:00,86.55,86.58,86.355,86.38,9075100000.0
2009-05-13 19:30:00,86.38,86.58,86.37,86.51,5289300000.0
2009-05-13 20:00:00,86.515,86.525,86.32,86.385,6964400000.0
2009-05-13 20:30:00,86.385,86.485,86.225,86.32,7790600000.0
2009-05-13 21:00:00,86.32,86.35,85.975,86.055,5855800000.0
2009-05-13 21:30:00,86.05,86.175,85.97,86.03,6958600000.0
2009-05-13 22:00:00,86.025,86.15,85.985,86.025,4833600000.0
2009-05-13 22:30:00,86.025,86.11,85.96,86.095,4767000000.0
2009-05-13 23:00:00,86.1,86.145,86.04,86.125,1533800000.0
2009-05-13 23:30:00,86.125,86.18,86.02,86.02,1398400000.0
2009-05-14 00:00:00,86.02,86.11,85.865,86.1,1746200000.0
2009-05-14 00:30:00,86.095,86.17,86.01,86.09,3038200000.0
2009-05-14 01:00:00,86.09,86.18,86.04,86.12,3137900000.0
2009-05-14 01:30:00,86.125,86.155,85.68,85.785,6055000000.0
2009-05-14 02:00:00,85.785,85.985,85.66,85.985,5853900000.0
2009-05-14 02:30:00,85.985,86.135,85.925,86.07,7512400000.0
2009-05-14 03:00:00,86.07,86.355,86.01,86.33,9469800001.0
2009-05-14 03:30:00,86.32,86.33,86.08,86.125,8635200001.0
2009-05-14 04:00:00,86.115,86.14,86.015,86.04,4753400000.0
2009-05-14 04:30:00,86.04,86.09,85.965,86.0,6438600000.0
2009-05-14 05:00:00,86.005,86.015,85.895,85.93,4473800000.0
2009-05-14 05:30:00,85.945,86.02,85.895,85.985,3534400000.0
2009-05-14 06:00:00,85.985,86.075,85.96,86.05,4341000000.0
2009-05-14 06:30:00,86.05,86.24,86.045,86.16,5311600000.0
2009-05-14 07:00:00,86.165,86.23,86.07,86.095,5019200000.0
2009-05-14 07:30:00,86.1,86.15,86.03,86.105,5208600000.0
2009-05-14 08:00:00,86.105,86.205,85.985,86.195,8752800000.0
2009-05-14 08:30:00,86.2,86.34,85.955,85.965,9359800000.0
2009-05-14 09:00:00,85.965,86.12,85.875,85.955,8298000000.0
2009-05-14 09:30:00,85.955,86.185,85.885,86.185,8396800000.0
2009-05-14 10:00:00,86.18,86.43,86.08,86.325,10000000000.0
2009-05-14 10:30:00,86.325,86.34,86.12,86.125,8949200000.0
2009-05-14 11:00:00,86.12,86.22,86.03,86.07,9266600000.0
2009-05-14 11:30:00,86.07,86.155,85.905,86.025,8708100000.0
2009-05-14 12:00:00,86.02,86.05,85.655,85.765,8379700000.0
2009-05-14 12:30:00,85.765,85.995,85.655,85.87,10053800000.0
2009-05-14 13:00:00,85.87,85.985,85.8,85.83,9064600000.0
2009-05-14 13:30:00,85.83,86.05,85.73,85.985,10451800000.0
2009-05-14 14:00:00,85.985,86.025,85.815,85.86,10936400000.0
2009-05-14 14:30:00,85.85,86.125,85.715,86.0,10762800000.0
2009-05-14 15:00:00,86.0,86.405,85.985,86.285,9787000000.0
2009-05-14 15:30:00,86.285,86.52,86.085,86.235,10093000000.0
2009-05-14 16:00:00,86.24,86.37,86.2,86.24,8568200000.0
2009-05-14 16:30:00,86.24,86.345,86.14,86.205,7402600000.0
2009-05-14 17:00:00,86.2,86.595,86.175,86.51,9670000000.0
2009-05-14 17:30:00,86.51,86.605,86.38,86.435,5721600000.0
2009-05-14 18:00:00,86.435,86.54,86.405,86.43,5828400000.0
2009-05-14 18:30:00,86.425,86.525,86.405,86.435,6535400001.0
2009-05-14 19:00:00,86.43,86.51,86.33,86.335,6077400000.0
2009-05-14 19:30:00,86.335,86.495,86.325,86.42,2181500000.0
2009-05-14 20:00:00,86.42,86.625,86.42,86.605,4800400000.0
2009-05-14 20:30:00,86.61,86.895,86.6,86.72,8222800000.0
2009-05-14 21:00:00,86.72,86.775,86.635,86.77,6179400000.0
2009-05-14 21:30:00,86.775,86.795,86.615,86.66,5065800000.0
2009-05-14 22:00:00,86.66,86.78,86.64,86.705,3708200000.0
2009-05-14 22:30:00,86.7,86.77,86.665,86.73,2773000000.0
2009-05-14 23:00:00,86.735,87.03,86.698,86.855,2236000000.0
2009-05-14 23:30:00,86.865,86.87,86.77,86.87,2260600000.0
2009-05-15 00:00:00,86.865,86.95,86.855,86.88,2705400000.0
2009-05-15 00:30:00,86.88,87.05,86.855,86.92,4309200000.0
2009-05-15 01:00:00,86.92,86.945,86.84,86.88,2813800000.0
2009-05-15 01:30:00,86.88,86.955,86.815,86.875,4134600000.0
2009-05-15 02:00:00,86.87,86.925,86.79,86.855,3960000000.0
2009-05-15 02:30:00,86.87,87.01,86.835,86.86,6214200000.0
2009-05-15 03:00:00,86.86,86.91,86.64,86.77,5462600000.0
2009-05-15 03:30:00,86.765,86.815,86.62,86.66,5070400000.0
2009-05-15 04:00:00,86.655,86.855,86.655,86.795,5601200000.0
2009-05-15 04:30:00,86.795,86.84,86.765,86.805,3184800000.0
2009-05-15 05:00:00,86.805,86.935,86.75,86.875,3289200000.0
2009-05-15 05:30:00,86.875,86.91,86.82,86.87,3806600000.0
2009-05-15 06:00:00,86.87,86.89,86.715,86.77,3172600000.0
2009-05-15 06:30:00,86.77,86.795,86.74,86.775,2024800000.0
2009-05-15 07:00:00,86.775,86.84,86.76,86.78,3054600000.0
2009-05-15 07:30:00,86.78,86.79,86.605,86.69,6404800000.0
2009-05-15 08:00:00,86.695,86.71,86.265,86.47,12276600000.0
2009-05-15 08:30:00,86.47,86.475,85.975,86.19,11181599999.0
2009-05-15 09:00:00,86.19,86.195,85.83,85.925,10294200000.0
2009-05-15 09:30:00,85.925,86.205,85.75,86.205,10262800000.0
2009-05-15 10:00:00,86.19,86.2,85.99,86.025,9677800000.0
2009-05-15 10:30:00,86.03,86.07,85.75,85.755,9311400000.0
2009-05-15 11:00:00,85.75,85.88,85.515,85.625,10758800000.0
2009-05-15 11:30:00,85.625,85.66,85.47,85.59,10564200000.0
2009-05-15 12:00:00,85.59,85.635,85.415,85.555,8217400000.0
2009-05-15 12:30:00,85.56,85.725,85.53,85.625,8224600000.0
2009-05-15 13:00:00,85.62,85.725,85.57,85.695,8585200001.0
2009-05-15 13:30:00,85.695,85.8,85.47,85.47,9041600000.0
2009-05-15 14:00:00,85.48,85.715,85.455,85.61,10196500000.0
2009-05-15 14:30:00,85.61,86.11,85.61,85.99,12152200000.0
2009-05-15 15:00:00,86.005,86.2,85.92,86.135,9748400000.0
2009-05-15 15:30:00,86.135,86.38,86.025,86.32,9367800000.0
2009-05-15 16:00:00,86.32,86.32,85.99,86.19,7131000000.0
2009-05-15 16:30:00,86.19,86.41,86.125,86.29,8720100000.0
2009-05-15 17:00:00,86.295,86.315,85.805,85.835,11620099999.0
2009-05-15 17:30:00,85.84,85.92,85.03,85.225,6948200001.0
2009-05-15 18:00:00,85.22,85.385,85.06,85.255,12143300002.0
2009-05-15 18:30:00,85.255,85.275,84.82,84.84,8754800000.0
2009-05-15 19:00:00,84.835,85.125,84.815,84.92,7054800000.0
2009-05-15 19:30:00,84.92,84.97,84.575,84.73,6641400001.0
2009-05-15 20:00:00,84.725,84.785,84.595,84.66,5612400001.0
2009-05-15 20:30:00,84.66,84.675,84.505,84.625,6322000000.0
2009-05-15 21:00:00,84.63,84.815,84.56,84.77,5374400000.0
2009-05-15 21:30:00,84.77,84.79,84.7,84.765,4550200000.0
2009-05-15 22:00:00,84.76,84.805,84.67,84.68,2829400000.0
2009-05-15 22:30:00,84.68,84.885,84.66,84.865,3195000000.0
2009-05-17 23:00:00,84.462,84.624,84.394,84.612,1615000000.0
2009-05-17 23:30:00,84.609,84.678,84.545,84.665,1345200000.0
2009-05-18 00:00:00,84.67,84.67,84.375,84.375,3599999993.0
2009-05-18 00:30:00,84.375,84.7,84.375,84.7,3989600001.0
2009-05-18 01:00:00,84.69,84.735,84.52,84.6,2339800000.0
2009-05-18 01:30:00,84.6,84.635,84.47,84.485,3891199999.0
2009-05-18 02:00:00,84.52,84.535,84.15,84.205,12214200078.0
2009-05-18 02:30:00,84.205,84.37,84.17,84.34,8289700007.0
2009-05-18 03:00:00,84.34,84.47,84.135,84.235,8730799986.0
2009-05-18 03:30:00,84.26,84.315,84.05,84.105,11941950122.0
2009-05-18 04:00:00,84.1,84.23,84.08,84.21,4491699993.0
2009-05-18 04:30:00,84.21,84.34,84.155,84.3,6162700010.0
2009-05-18 05:00:00,84.29,84.32,84.16,84.295,6442700035.0
2009-05-18 05:30:00,84.295,84.365,84.285,84.35,4346600000.0
2009-05-18 06:00:00,84.35,84.35,84.29,84.325,4311800000.0
2009-05-18 06:30:00,84.325,84.415,84.305,84.355,5101100002.0
2009-05-18 07:00:00,84.345,84.66,84.34,84.64,5574300001.0
2009-05-18 07:30:00,84.64,84.71,84.54,84.64,6950199997.0
2009-05-18 08:00:00,84.64,84.64,84.375,84.53,12225400032.0
2009-05-18 08:30:00,84.53,84.53,84.32,84.385,13223999991.0
2009-05-18 09:00:00,84.385,84.795,84.36,84.79,17211999983.0
2009-05-18 09:30:00,84.785,84.92,84.78,84.895,11438999999.0
2009-05-18 10:00:00,84.895,84.925,84.75,84.775,10150800000.0
2009-05-18 10:30:00,84.775,85.285,84.75,85.11,13123999999.0
2009-05-18 11:00:00,85.11,85.24,85.03,85.215,10045000000.0
2009-05-18 11:30:00,85.225,85.395,85.18,85.215,11267800000.0
2009-05-18 12:00:00,85.21,85.265,85.165,85.21,9996800001.0
2009-05-18 12:30:00,85.21,85.395,85.15,85.34,8977800000.0
2009-05-18 13:00:00,85.34,85.48,85.31,85.41,7743200000.0
2009-05-18 13:30:00,85.415,85.67,85.35,85.57,10402200000.0
2009-05-18 14:00:00,85.565,85.645,85.465,85.495,9007300000.0
2009-05-18 14:30:00,85.495,85.57,85.405,85.485,8589000000.0
2009-05-18 15:00:00,85.485,85.63,85.45,85.54,9956000002.0
2009-05-18 15:30:00,85.54,85.595,85.43,85.52,9398200000.0
2009-05-18 16:00:00,85.515,85.57,85.36,85.46,10543200000.0
2009-05-18 16:30:00,85.46,85.575,85.455,85.535,8967400000.0
2009-05-18 17:00:00,85.54,85.795,85.515,85.735,9504600000.0
2009-05-18 17:30:00,85.725,85.96,85.67,85.9,8337400000.0
2009-05-18 18:00:00,85.905,86.1,85.87,86.075,8343000002.0
2009-05-18 18:30:00,86.075,86.35,86.065,86.32,5511800000.0
2009-05-18 19:00:00,86.32,86.325,86.17,86.245,3361200000.0
2009-05-18 19:30:00,86.245,86.255,86.19,86.205,2875600000.0
2009-05-18 20:00:00,86.205,86.275,86.155,86.18,5768200001.0
2009-05-18 20:30:00,86.18,86.41,86.18,86.38,6154400000.0
2009-05-18 21:00:00,86.375,86.385,86.275,86.315,5497800000.0
2009-05-18 21:30:00,86.315,86.515,86.3,86.485,4338200000.0
2009-05-18 22:00:00,86.485,86.49,86.425,86.45,2489800000.0
2009-05-18 22:30:00,86.45,86.46,86.385,86.41,3153400000.0
2009-05-18 23:00:00,86.415,86.43,86.335,86.36,1209400000.0
2009-05-18 23:30:00,86.36,86.385,86.29,86.35,2146800000.0
2009-05-19 00:00:00,86.35,86.465,86.315,86.425,1995600000.0
2009-05-19 00:30:00,86.415,86.515,86.389,86.475,2709200000.0
2009-05-19 01:00:00,86.48,86.56,86.46,86.51,4417600000.0
2009-05-19 01:30:00,86.51,86.54,86.345,86.38,3669400000.0
2009-05-19 02:00:00,86.365,86.65,86.34,86.45,5835500000.0
2009-05-19 02:30:00,86.445,86.455,86.17,86.195,7660600000.0
2009-05-19 03:00:00,86.195,86.31,86.14,86.295,5876600000.0
2009-05-19 03:30:00,86.295,86.37,86.29,86.305,5879000000.0
2009-05-19 04:00:00,86.3,86.325,86.205,86.29,3556400000.0
2009-05-19 04:30:00,86.285,86.535,86.28,86.515,6486400000.0
2009-05-19 05:00:00,86.515,86.54,86.395,86.48,3812200000.0
2009-05-19 05:30:00,86.48,86.54,86.375,86.53,3597600000.0
2009-05-19 06:00:00,86.53,86.67,86.475,86.5,6841800000.0
2009-05-19 06:30:00,86.49,86.535,86.39,86.525,3551400000.0
2009-05-19 07:00:00,86.515,86.53,86.375,86.505,3866400000.0
2009-05-19 07:30:00,86.5,86.565,86.415,86.45,8187600001.0
2009-05-19 08:00:00,86.45,86.475,86.295,86.42,9512200000.0
2009-05-19 08:30:00,86.42,86.885,86.42,86.695,10677600000.0
2009-05-19 09:00:00,86.655,86.84,86.555,86.74,10303000001.0
2009-05-19 09:30:00,86.74,86.975,86.67,86.945,10914400000.0
2009-05-19 10:00:00,86.945,86.965,86.85,86.91,10168600001.0
2009-05-19 10:30:00,86.9,86.97,86.82,86.91,12272200001.0
2009-05-19 11:00:00,86.905,87.04,86.49,86.605,13133999999.0
2009-05-19 11:30:00,86.595,86.7,86.555,86.6,12648600000.0
2009-05-19 12:00:00,86.6,86.685,86.55,86.595,9344800001.0
2009-05-19 12:30:00,86.595,86.64,86.515,86.585,9869200000.0
2009-05-19 13:00:00,86.585,86.66,86.45,86.46,8701800000.0
2009-05-19 13:30:00,86.465,86.5,86.32,86.425,8517000000.0
2009-05-19 14:00:00,86.43,86.53,86.36,86.455,9362800000.0
2009-05-19 14:30:00,86.465,86.465,86.12,86.205,10958400000.0
2009-05-19 15:00:00,86.215,86.275,85.995,86.225,9414799999.0
2009-05-19 15:30:00,86.225,86.435,86.17,86.2,10827600000.0
2009-05-19 16:00:00,86.165,86.51,86.14,86.445,10466500000.0
2009-05-19 16:30:00,86.445,86.525,86.325,86.365,7454599999.0
2009-05-19 17:00:00,86.37,86.53,86.355,86.515,6931200000.0
2009-05-19 17:30:00,86.515,86.605,86.37,86.38,8031700000.0
2009-05-19 18:00:00,86.38,86.535,86.38,86.52,5412800000.0
2009-05-19 18:30:00,86.52,86.52,86.36,86.395,5480000000.0
2009-05-19 19:00:00,86.395,86.555,86.36,86.515,4298700000.0
2009-05-19 19:30:00,86.515,86.54,86.43,86.475,5613800000.0
2009-05-19 20:00:00,86.475,86.69,86.4,86.635,5224000000.0
2009-05-19 20:30:00,86.635,86.82,86.62,86.795,6478000000.0
2009-05-19 21:00:00,86.795,86.825,86.71,86.805,4143200000.0
2009-05-19 21:30:00,86.8,86.81,86.585,86.59,5277800000.0
2009-05-19 22:00:00,86.595,86.625,86.48,86.51,3163800000.0
2009-05-19 22:30:00,86.51,86.595,86.455,86.485,2141200000.0
2009-05-19 23:00:00,86.485,86.565,86.445,86.53,1300000000.0
2009-05-19 23:30:00,86.54,86.55,86.485,86.5,1294900000.0
2009-05-20 00:00:00,86.5,86.635,86.49,86.605,1895400000.0
2009-05-20 00:30:00,86.605,86.7,86.57,86.66,1212000000.0
2009-05-20 01:00:00,86.66,86.825,86.66,86.79,2283000000.0
2009-05-20 01:30:00,86.795,86.86,86.59,86.805,3847800000.0
2009-05-20 02:00:00,86.805,86.805,86.43,86.43,6743400000.0
2009-05-20 02:30:00,86.44,86.51,86.29,86.305,7258400000.0
2009-05-20 03:00:00,86.305,86.435,86.255,86.375,6959300001.0
2009-05-20 03:30:00,86.375,86.405,86.03,86.115,7420600000.0
2009-05-20 04:00:00,86.115,86.16,85.865,85.985,6503400000.0
2009-05-20 04:30:00,85.99,86.015,85.875,86.005,5736800000.0
2009-05-20 05:00:00,86.005,86.12,85.905,86.0,5246800000.0
2009-05-20 05:30:00,85.995,86.125,85.945,86.12,3318800000.0
2009-05-20 06:00:00,86.12,86.22,86.1,86.21,4693200000.0
2009-05-20 06:30:00,86.21,86.25,86.12,86.165,6349400000.0
2009-05-20 07:00:00,86.16,86.175,86.02,86.065,4724800000.0
2009-05-20 07:30:00,86.065,86.07,85.855,85.895,5953400000.0
2009-05-20 08:00:00,85.895,86.1,85.855,86.015,10321499999.0
2009-05-20 08:30:00,86.015,86.18,85.85,86.165,10631200000.0
2009-05-20 09:00:00,86.17,86.405,86.095,86.405,10097300000.0
2009-05-20 09:30:00,86.405,86.535,86.365,86.475,9284800000.0
2009-05-20 10:00:00,86.475,86.69,86.475,86.645,9337200000.0
2009-05-20 10:30:00,86.645,86.66,86.44,86.49,10138200000.0
2009-05-20 11:00:00,86.48,86.525,86.4,86.47,7650200000.0
2009-05-20 11:30:00,86.475,86.6,86.39,86.42,8087800000.0
2009-05-20 12:00:00,86.42,86.57,86.35,86.42,9066500000.0
2009-05-20 12:30:00,86.415,86.66,86.365,86.62,8334599999.0
2009-05-20 13:00:00,86.615,86.635,86.46,86.54,8650400000.0
2009-05-20 13:30:00,86.545,86.79,86.525,86.645,9068600000.0
2009-05-20 14:00:00,86.645,86.72,86.54,86.575,9114900000.0
2009-05-20 14:30:00,86.575,86.68,86.5,86.545,8811900000.0
2009-05-20 15:00:00,86.54,86.735,86.51,86.67,10295700000.0
2009-05-20 15:30:00,86.675,87.035,86.67,86.825,10325600001.0
2009-05-20 16:00:00,86.825,86.945,86.695,86.715,9745699999.0
2009-05-20 16:30:00,86.715,86.875,86.705,86.795,8203200000.0
2009-05-20 17:00:00,86.795,86.805,86.625,86.745,6311200001.0
2009-05-20 17:30:00,86.755,86.805,86.32,86.325,9804400000.0
2009-05-20 18:00:00,86.325,86.4,86.125,86.17,10301500000.0
2009-05-20 18:30:00,86.165,86.305,86.13,86.2,6445000000.0
2009-05-20 19:00:00,86.2,86.41,86.14,86.39,5544600000.0
2009-05-20 19:30:00,86.395,86.495,86.31,86.37,5713900000.0
2009-05-20 20:00:00,86.37,86.495,86.27,86.44,9456100001.0
2009-05-20 20:30:00,86.44,86.46,86.235,86.33,9350600000.0
2009-05-20 21:00:00,86.33,86.335,86.1,86.125,5330800000.0
2009-05-20 21:30:00,86.115,86.145,86.0,86.025,5053600000.0
2009-05-20 22:00:00,86.025,86.1,86.005,86.04,3336400000.0
2009-05-20 22:30:00,86.04,86.25,86.02,86.225,2112600000.0
2009-05-20 23:00:00,86.215,86.33,86.09,86.155,1076200000.0
2009-05-20 23:30:00,86.17,86.195,86.065,86.1,1381000000.0
2009-05-21 00:00:00,86.1,86.23,86.09,86.175,1616800000.0
2009-05-21 00:30:00,86.18,86.225,86.12,86.215,2439400000.0
2009-05-21 01:00:00,86.215,86.245,85.88,86.005,5522800000.0
2009-05-21 01:30:00,86.005,86.09,85.915,86.0,5268600000.0
2009-05-21 02:00:00,86.0,86.045,85.68,85.785,8867200001.0
2009-05-21 02:30:00,85.785,85.93,85.71,85.75,7556200002.0
2009-05-21 03:00:00,85.75,85.9,85.7,85.72,7095200000.0
2009-05-21 03:30:00,85.725,85.865,85.715,85.82,5769000000.0
2009-05-21 04:00:00,85.82,85.965,85.76,85.905,6212400000.0
2009-05-21 04:30:00,85.895,86.025,85.87,85.97,5174000000.0
2009-05-21 05:00:00,85.965,86.03,85.885,85.9,4706000000.0
2009-05-21 05:30:00,85.9,86.06,85.89,85.94,4975800000.0
2009-05-21 06:00:00,85.935,86.005,85.905,85.945,3224800000.0
2009-05-21 06:30:00,85.945,85.97,85.73,85.79,6081200000.0
2009-05-21 07:00:00,85.79,85.835,85.745,85.75,5150600000.0
2009-05-21 07:30:00,85.755,85.9,85.75,85.86,6024200000.0
2009-05-21 08:00:00,85.855,86.16,85.845,86.075,7803600000.0
2009-05-21 08:30:00,86.085,86.145,85.93,86.05,9032600000.0
2009-05-21 09:00:00,86.05,86.265,85.945,86.18,9298400000.0
2009-05-21 09:30:00,86.17,86.205,85.95,86.085,7506600000.0
2009-05-21 10:00:00,86.09,86.265,85.765,85.955,10876700000.0
2009-05-21 10:30:00,85.955,86.14,85.865,86.055,11389600000.0
2009-05-21 11:00:00,86.05,86.205,85.855,86.16,11210700000.0
2009-05-21 11:30:00,86.15,86.18,86.045,86.14,9411400001.0
2009-05-21 12:00:00,86.14,86.225,86.055,86.22,11034600001.0
2009-05-21 12:30:00,86.22,86.365,86.13,86.235,10397800000.0
2009-05-21 13:00:00,86.23,86.28,86.035,86.09,9611600000.0
2009-05-21 13:30:00,86.095,86.235,85.965,86.11,10710800000.0
2009-05-21 14:00:00,86.11,86.255,86.075,86.175,9754200000.0
2009-05-21 14:30:00,86.18,86.18,85.74,85.805,10663400000.0
2009-05-21 15:00:00,85.805,85.9,85.59,85.84,9346600000.0
2009-05-21 15:30:00,85.835,85.97,85.485,85.52,11743400000.0
2009-05-21 16:00:00,85.555,85.84,85.55,85.575,8045100000.0
2009-05-21 16:30:00,85.575,85.83,85.555,85.7,9742200000.0
2009-05-21 17:00:00,85.7,86.015,85.64,85.965,8166200000.0
2009-05-21 17:30:00,85.955,86.32,85.885,86.25,12206200000.0
2009-05-21 18:00:00,86.25,86.44,86.225,86.275,4925800000.0
2009-05-21 18:30:00,86.275,86.54,86.19,86.33,6551200000.0
2009-05-21 19:00:00,86.325,86.425,86.215,86.3,5656200000.0
2009-05-21 19:30:00,86.3,86.43,86.23,86.36,4623500000.0
2009-05-21 20:00:00,86.365,86.365,86.05,86.195,9220500001.0
2009-05-21 20:30:00,86.195,86.255,86.085,86.15,3370900000.0
2009-05-21 21:00:00,86.15,86.29,86.065,86.265,5252400000.0
2009-05-21 21:30:00,86.265,86.335,86.165,86.265,5817400000.0
2009-05-21 22:00:00,86.265,86.34,86.18,86.225,4625100000.0
2009-05-21 22:30:00,86.215,86.325,86.19,86.31,2780600000.0
2009-05-21 23:00:00,86.31,86.4,86.265,86.355,1343600000.0
2009-05-21 23:30:00,86.35,86.39,86.25,86.32,1378000000.0
2009-05-22 00:00:00,86.32,86.325,86.19,86.25,2269200000.0
2009-05-22 00:30:00,86.25,86.275,86.07,86.13,2634100000.0
2009-05-22 01:00:00,86.13,86.335,86.11,86.315,2616600000.0
2009-05-22 01:30:00,86.3,86.3,86.025,86.105,6559400000.0
2009-05-22 02:00:00,86.125,86.345,86.07,86.185,6691800000.0
2009-05-22 02:30:00,86.18,86.4,86.16,86.38,8771000000.0
2009-05-22 03:00:00,86.375,86.475,86.335,86.405,10945600000.0
2009-05-22 03:30:00,86.41,86.48,86.375,86.425,6835400000.0
2009-05-22 04:00:00,86.425,86.43,86.275,86.29,7112000000.0
2009-05-22 04:30:00,86.295,86.405,86.285,86.39,5645400000.0
2009-05-22 05:00:00,86.385,86.43,86.33,86.4,4365800000.0
2009-05-22 05:30:00,86.4,86.4,86.21,86.32,4390600000.0
2009-05-22 06:00:00,86.32,86.325,86.12,86.215,6570400000.0
2009-05-22 06:30:00,86.215,86.325,86.145,86.29,7076200000.0
2009-05-22 07:00:00,86.3,86.32,86.115,86.215,7785200000.0
2009-05-22 07:30:00,86.215,86.32,86.175,86.2,6453000001.0
2009-05-22 08:00:00,86.215,86.415,86.185,86.375,9140400000.0
2009-05-22 08:30:00,86.38,86.5,86.205,86.22,11946599999.0
2009-05-22 09:00:00,86.22,86.455,86.09,86.185,11298600000.0
2009-05-22 09:30:00,86.185,86.34,86.04,86.335,11898800000.0
2009-05-22 10:00:00,86.335,86.42,86.21,86.405,9743600001.0
2009-05-22 10:30:00,86.405,86.53,86.325,86.47,9992300000.0
2009-05-22 11:00:00,86.465,86.475,86.355,86.415,7643000001.0
2009-05-22 11:30:00,86.42,86.48,86.285,86.355,8438000000.0
2009-05-22 12:00:00,86.355,86.405,86.295,86.385,7081000000.0
2009-05-22 12:30:00,86.38,86.425,86.305,86.335,8705399999.0
2009-05-22 13:00:00,86.34,86.4,86.2,86.295,8100600000.0
2009-05-22 13:30:00,86.295,86.42,86.225,86.335,7558600000.0
2009-05-22 14:00:00,86.34,86.48,86.28,86.37,9420000000.0
2009-05-22 14:30:00,86.365,86.465,86.295,86.44,10789700000.0
2009-05-22 15:00:00,86.45,86.78,86.385,86.675,11126200000.0
2009-05-22 15:30:00,86.67,86.845,86.6,86.81,10164700002.0
2009-05-22 16:00:00,86.82,86.995,86.76,86.965,8375500000.0
2009-05-22 16:30:00,86.96,87.135,86.9,87.075,8439200000.0
2009-05-22 17:00:00,87.075,87.26,87.06,87.2,6423000001.0
2009-05-22 17:30:00,87.19,87.24,86.99,87.065,9165800000.0
2009-05-22 18:00:00,87.07,87.235,87.07,87.15,9089199999.0
2009-05-22 18:30:00,87.15,87.19,87.04,87.125,7086000000.0
2009-05-22 19:00:00,87.13,87.355,87.11,87.29,6069400000.0
2009-05-22 19:30:00,87.29,87.345,87.215,87.325,4091400000.0
2009-05-22 20:00:00,87.325,87.5,87.175,87.47,7814799999.0
2009-05-22 20:30:00,87.46,87.525,87.395,87.415,4247400000.0
2009-05-22 21:00:00,87.41,87.515,87.405,87.42,2540400000.0
2009-05-22 21:30:00,87.42,87.44,87.325,87.39,1997200000.0
2009-05-22 22:00:00,87.39,87.415,87.315,87.335,2919800000.0
2009-05-22 22:30:00,87.335,87.37,87.24,87.26,2774600000.0
2009-05-24 23:00:00,87.284,87.46,87.262,87.36,1512000000.0
2009-05-24 23:30:00,87.36,87.45,87.325,87.36,846400000.0
2009-05-25 00:00:00,87.36,87.36,87.22,87.23,2059600000.0
2009-05-25 00:30:00,87.23,87.395,87.22,87.35,1430000000.0
2009-05-25 01:00:00,87.345,87.35,87.22,87.29,2245200000.0
2009-05-25 01:30:00,87.29,87.32,87.19,87.21,4060000000.0
2009-05-25 02:00:00,87.205,87.27,86.995,87.165,10398400000.0
2009-05-25 02:30:00,87.165,87.225,87.09,87.1,8184200000.0
2009-05-25 03:00:00,87.1,87.18,87.07,87.105,8663600000.0
2009-05-25 03:30:00,87.1,87.16,87.03,87.045,6777800000.0
2009-05-25 04:00:00,87.045,87.07,86.97,87.015,3383800000.0
2009-05-25 04:30:00,87.015,87.055,86.92,87.01,6069200000.0
2009-05-25 05:00:00,87.03,87.165,86.935,87.155,6448400000.0
2009-05-25 05:30:00,87.155,87.16,87.085,87.14,5269000000.0
2009-05-25 06:00:00,87.145,87.245,87.145,87.22,6284800000.0
2009-05-25 06:30:00,87.215,87.335,87.165,87.28,9101200000.0
2009-05-25 07:00:00,87.285,87.76,87.265,87.675,11042800000.0
2009-05-25 07:30:00,87.665,87.715,87.62,87.62,8362400000.0
2009-05-25 08:00:00,87.625,87.73,87.565,87.625,9947400000.0
2009-05-25 08:30:00,87.615,87.725,87.59,87.64,10852199999.0
2009-05-25 09:00:00,87.65,87.71,87.555,87.605,13608999998.0
2009-05-25 09:30:00,87.61,87.625,87.495,87.515,11387799999.0
2009-05-25 10:00:00,87.51,87.53,87.3,87.42,12981999999.0
2009-05-25 10:30:00,87.42,87.485,87.37,87.37,8328600000.0
2009-05-25 11:00:00,87.375,87.57,87.36,87.485,8963999999.0
2009-05-25 11:30:00,87.48,87.54,87.43,87.505,9429800000.0
2009-05-25 12:00:00,87.5,87.505,87.39,87.445,6597800000.0
2009-05-25 12:30:00,87.45,87.635,87.445,87.58,5326200000.0
2009-05-25 13:00:00,87.58,87.685,87.515,87.64,10694200000.0
2009-05-25 13:30:00,87.66,87.73,87.605,87.705,8650000000.0
2009-05-25 14:00:00,87.705,87.785,87.685,87.735,12568800000.0
2009-05-25 14:30:00,87.73,87.755,87.695,87.715,5895000000.0
2009-05-25 15:00:00,87.715,87.745,87.625,87.65,3970600000.0
2009-05-25 15:30:00,87.65,87.71,87.62,87.71,4249000000.0
2009-05-25 16:00:00,87.71,87.72,87.605,87.655,3399400000.0
2009-05-25 16:30:00,87.665,87.72,87.64,87.7,2482200000.0
2009-05-25 17:00:00,87.705,87.735,87.54,87.565,3026800000.0
2009-05-25 17:30:00,87.565,87.57,87.42,87.475,3689000000.0
2009-05-25 18:00:00,87.48,87.51,87.45,87.505,1890800000.0
2009-05-25 18:30:00,87.515,87.525,87.445,87.455,2145799999.0
2009-05-25 19:00:00,87.455,87.565,87.415,87.515,3199400000.0
2009-05-25 19:30:00,87.52,87.64,87.485,87.52,1686400000.0
2009-05-25 20:00:00,87.52,87.55,87.515,87.545,1770400000.0
2009-05-25 20:30:00,87.545,87.56,87.45,87.495,1676900000.0
2009-05-25 21:00:00,87.49,87.505,87.47,87.49,544800000.0
2009-05-25 21:30:00,87.49,87.585,87.47,87.52,1734400000.0
2009-05-25 22:00:00,87.515,87.585,87.505,87.575,1236800000.0
2009-05-25 22:30:00,87.595,87.61,87.53,87.565,1818300000.0
2009-05-25 23:00:00,87.58,87.58,87.52,87.555,1016400000.0
2009-05-25 23:30:00,87.565,87.595,87.51,87.55,900200000.0
2009-05-26 00:00:00,87.54,87.565,87.51,87.52,1100600000.0
2009-05-26 00:30:00,87.525,87.57,87.445,87.515,1846900000.0
2009-05-26 01:00:00,87.51,87.51,87.355,87.445,2702400000.0
2009-05-26 01:30:00,87.44,87.62,87.43,87.605,3004200000.0
2009-05-26 02:00:00,87.605,87.795,87.535,87.66,6730000000.0
2009-05-26 02:30:00,87.66,87.67,87.295,87.325,9689000000.0
2009-05-26 03:00:00,87.335,87.45,87.165,87.26,14967500000.0
2009-05-26 03:30:00,87.275,87.285,87.02,87.17,12028300000.0
2009-05-26 04:00:00,87.17,87.24,87.12,87.18,3814000000.0
2009-05-26 04:30:00,87.18,87.255,87.16,87.19,5389400000.0
2009-05-26 05:00:00,87.195,87.28,87.19,87.275,3385400000.0
2009-05-26 05:30:00,87.275,87.285,87.08,87.095,5514200000.0
2009-05-26 06:00:00,87.095,87.205,87.085,87.185,3059800000.0
2009-05-26 06:30:00,87.185,87.23,87.14,87.165,5296200000.0
2009-05-26 07:00:00,87.17,87.25,87.17,87.185,6997600000.0
2009-05-26 07:30:00,87.185,87.455,87.105,87.39,7853600000.0
2009-05-26 08:00:00,87.39,87.39,87.165,87.2,14609399997.0
2009-05-26 08:30:00,87.195,87.265,86.84,86.935,15048100000.0
2009-05-26 09:00:00,86.935,87.105,86.91,86.915,14671400000.0
2009-05-26 09:30:00,86.925,87.025,86.89,86.95,10559600000.0
2009-05-26 10:00:00,86.95,87.01,86.775,86.96,12223200000.0
2009-05-26 10:30:00,86.96,87.005,86.705,86.815,13819800001.0
2009-05-26 11:00:00,86.81,87.105,86.785,87.07,13511300001.0
2009-05-26 11:30:00,87.065,87.1,86.945,87.06,12900799998.0
2009-05-26 12:00:00,87.065,87.08,86.955,87.02,9482000000.0
2009-05-26 12:30:00,87.015,87.07,86.81,86.975,12067199998.0
2009-05-26 13:00:00,86.975,87.105,86.955,87.025,10085000001.0
2009-05-26 13:30:00,87.03,87.245,87.01,87.22,9442600002.0
2009-05-26 14:00:00,87.215,87.275,87.12,87.145,11228200002.0
2009-05-26 14:30:00,87.145,87.17,87.0,87.06,11844000000.0
2009-05-26 15:00:00,87.055,87.06,86.9,86.94,9967900001.0
2009-05-26 15:30:00,86.935,87.205,86.93,87.2,11835199999.0
2009-05-26 16:00:00,87.205,87.615,87.195,87.465,13571100001.0
2009-05-26 16:30:00,87.465,87.51,87.375,87.45,10171000000.0
2009-05-26 17:00:00,87.445,87.59,87.4,87.56,8657100000.0
2009-05-26 17:30:00,87.56,87.67,87.49,87.495,9036000000.0
2009-05-26 18:00:00,87.495,87.59,87.465,87.515,6029400000.0
2009-05-26 18:30:00,87.515,87.545,87.43,87.535,5899400000.0
2009-05-26 19:00:00,87.535,87.605,87.46,87.525,7429800000.0
2009-05-26 19:30:00,87.525,87.685,87.5,87.645,7287400001.0
2009-05-26 20:00:00,87.64,87.7,87.515,87.555,7536400001.0
2009-05-26 20:30:00,87.555,87.675,87.545,87.59,5985800001.0
2009-05-26 21:00:00,87.595,87.62,87.525,87.565,4889400000.0
2009-05-26 21:30:00,87.57,87.64,87.54,87.56,6273800000.0
2009-05-26 22:00:00,87.57,87.64,87.56,87.565,3246200000.0
2009-05-26 22:30:00,87.565,87.675,87.53,87.65,2727000001.0
2009-05-26 23:00:00,87.635,87.665,87.506,87.665,1221600000.0
2009-05-26 23:30:00,87.665,87.67,87.535,87.565,1394600000.0
2009-05-27 00:00:00,87.575,87.655,87.565,87.625,1544200000.0
2009-05-27 00:30:00,87.625,87.745,87.625,87.715,1360600000.0
2009-05-27 01:00:00,87.72,87.965,87.715,87.905,3743400000.0
2009-05-27 01:30:00,87.905,87.985,87.845,87.865,4788000000.0
2009-05-27 02:00:00,87.87,87.915,87.775,87.8,6175600000.0
2009-05-27 02:30:00,87.8,87.86,87.655,87.71,6253800000.0
2009-05-27 03:00:00,87.705,87.805,87.675,87.75,7119200000.0
2009-05-27 03:30:00,87.76,87.92,87.755,87.84,6046800000.0
2009-05-27 04:00:00,87.825,87.88,87.675,87.69,5602600000.0
2009-05-27 04:30:00,87.695,87.81,87.655,87.775,4537800000.0
2009-05-27 05:00:00,87.775,87.93,87.735,87.915,5465400000.0
2009-05-27 05:30:00,87.92,88.005,87.855,87.905,4318200000.0
2009-05-27 06:00:00,87.905,87.955,87.815,87.865,6949200000.0
2009-05-27 06:30:00,87.87,87.92,87.81,87.905,3403800000.0
2009-05-27 07:00:00,87.9,87.905,87.795,87.815,5052800000.0
2009-05-27 07:30:00,87.81,87.88,87.7,87.735,8961200000.0
2009-05-27 08:00:00,87.73,87.78,87.485,87.505,9597000000.0
2009-05-27 08:30:00,87.495,87.69,87.455,87.54,11667700004.0
2009-05-27 09:00:00,87.54,87.9,87.525,87.765,12582200001.0
2009-05-27 09:30:00,87.765,87.91,87.765,87.86,11358100000.0
2009-05-27 10:00:00,87.86,87.99,87.785,87.895,11012200000.0
2009-05-27 10:30:00,87.895,88.07,87.87,88.02,9382400000.0
2009-05-27 11:00:00,88.02,88.02,87.87,87.95,10979600000.0
2009-05-27 11:30:00,87.945,87.96,87.765,87.765,12022199999.0
2009-05-27 12:00:00,87.765,87.81,87.58,87.72,12245300000.0
2009-05-27 12:30:00,87.715,87.795,87.675,87.715,9207799999.0
2009-05-27 13:00:00,87.72,87.75,87.55,87.595,10991600000.0
2009-05-27 13:30:00,87.6,87.66,87.425,87.475,9638900000.0
2009-05-27 14:00:00,87.475,87.615,87.42,87.595,9863200000.0
2009-05-27 14:30:00,87.595,87.74,87.48,87.635,10074800000.0
2009-05-27 15:00:00,87.63,87.71,87.495,87.675,8872400000.0
2009-05-27 15:30:00,87.68,87.68,87.46,87.64,11018800000.0
2009-05-27 16:00:00,87.64,87.7,87.35,87.5,13061600001.0
2009-05-27 16:30:00,87.5,87.625,87.42,87.585,11622800000.0
2009-05-27 17:00:00,87.585,87.6,87.38,87.505,11486300000.0
2009-05-27 17:30:00,87.505,87.61,87.345,87.455,9752999998.0
2009-05-27 18:00:00,87.455,87.625,87.455,87.585,8221600002.0
2009-05-27 18:30:00,87.585,87.61,87.415,87.435,7525000000.0
2009-05-27 19:00:00,87.43,87.585,87.42,87.525,6884400000.0
2009-05-27 19:30:00,87.525,87.625,87.34,87.595,4799300000.0
2009-05-27 20:00:00,87.595,87.71,87.505,87.705,10654200000.0
2009-05-27 20:30:00,87.705,87.755,87.555,87.56,5640800000.0
2009-05-27 21:00:00,87.565,87.64,87.415,87.44,3774200000.0
2009-05-27 21:30:00,87.44,87.57,87.395,87.53,3796200000.0
2009-05-27 22:00:00,87.53,87.53,87.38,87.4,3621000000.0
2009-05-27 22:30:00,87.395,87.5,87.14,87.19,3959700000.0
2009-05-27 23:00:00,87.185,87.255,87.105,87.19,1920400000.0
2009-05-27 23:30:00,87.195,87.24,87.095,87.225,1201000000.0
2009-05-28 00:00:00,87.225,87.3,87.145,87.265,1819200000.0
2009-05-28 00:30:00,87.265,87.39,87.235,87.295,3140200000.0
2009-05-28 01:00:00,87.285,87.405,87.285,87.385,1833800000.0
2009-05-28 01:30:00,87.39,87.585,87.375,87.47,4913700000.0
2009-05-28 02:00:00,87.465,87.62,87.355,87.59,7776800003.0
2009-05-28 02:30:00,87.59,87.835,87.57,87.755,7787200000.0
2009-05-28 03:00:00,87.76,87.78,87.655,87.745,7266600000.0
2009-05-28 03:30:00,87.73,87.875,87.67,87.785,7309000000.0
2009-05-28 04:00:00,87.785,87.94,87.745,87.845,6662000000.0
2009-05-28 04:30:00,87.845,87.895,87.79,87.83,5863400000.0
2009-05-28 05:00:00,87.83,87.835,87.71,87.775,7656800000.0
2009-05-28 05:30:00,87.775,88.025,87.745,87.97,7935200000.0
2009-05-28 06:00:00,87.97,88.22,87.965,88.075,8357800000.0
2009-05-28 06:30:00,88.075,88.32,88.065,88.145,9612200000.0
2009-05-28 07:00:00,88.145,88.205,88.105,88.14,9169600000.0
2009-05-28 07:30:00,88.135,88.3,88.09,88.22,7264800000.0
2009-05-28 08:00:00,88.22,88.475,88.22,88.46,13841200000.0
2009-05-28 08:30:00,88.465,88.74,88.385,88.715,11361600000.0
2009-05-28 09:00:00,88.715,88.735,88.455,88.5,12265000000.0
2009-05-28 09:30:00,88.5,88.695,88.48,88.675,11282800001.0
2009-05-28 10:00:00,88.675,88.745,88.575,88.705,11193800000.0
2009-05-28 10:30:00,88.71,88.74,88.605,88.695,12242400001.0
2009-05-28 11:00:00,88.695,88.945,88.615,88.945,10724000000.0
2009-05-28 11:30:00,88.945,88.995,88.885,88.975,11352200000.0
2009-05-28 12:00:00,88.975,89.1,88.905,89.065,13454500004.0
2009-05-28 12:30:00,89.055,89.2,89.025,89.045,10677800000.0
2009-05-28 13:00:00,89.05,89.145,88.975,88.995,10244599999.0
2009-05-28 13:30:00,88.995,89.025,88.835,88.865,9842000000.0
2009-05-28 14:00:00,88.865,89.05,88.77,89.02,9100399999.0
2009-05-28 14:30:00,89.02,89.115,88.96,89.05,10099200000.0
2009-05-28 15:00:00,89.055,89.43,89.025,89.36,13576999999.0
2009-05-28 15:30:00,89.355,89.43,89.185,89.295,12964100000.0
2009-05-28 16:00:00,89.295,89.295,89.065,89.095,11196400000.0
2009-05-28 16:30:00,89.095,89.24,89.085,89.17,9653199999.0
2009-05-28 17:00:00,89.17,89.415,89.12,89.305,9946400000.0
2009-05-28 17:30:00,89.305,89.375,89.245,89.265,8265200001.0
2009-05-28 18:00:00,89.26,89.305,89.165,89.275,6328200001.0
2009-05-28 18:30:00,89.27,89.34,89.165,89.28,7442000005.0
2009-05-28 19:00:00,89.28,89.43,89.19,89.37,10761200000.0
2009-05-28 19:30:00,89.37,89.41,89.205,89.29,11503800001.0
2009-05-28 20:00:00,89.295,89.44,89.205,89.335,8984400000.0
2009-05-28 20:30:00,89.345,89.435,89.3,89.4,6698800000.0
2009-05-28 21:00:00,89.405,89.42,89.235,89.31,3871100000.0
2009-05-28 21:30:00,89.305,89.38,89.245,89.31,3157200000.0
2009-05-28 22:00:00,89.305,89.37,89.21,89.355,2818200000.0
2009-05-28 22:30:00,89.335,89.335,89.225,89.295,2304800000.0
2009-05-28 23:00:00,89.271,89.405,89.131,89.36,1548400000.0
2009-05-28 23:30:00,89.36,89.375,89.215,89.34,1511600000.0
2009-05-29 00:00:00,89.34,89.34,89.145,89.19,2554000000.0
2009-05-29 00:30:00,89.185,89.275,89.1,89.15,2841400000.0
2009-05-29 01:00:00,89.17,89.225,89.15,89.195,1414400000.0
2009-05-29 01:30:00,89.19,89.215,89.13,89.185,3663600000.0
2009-05-29 02:00:00,89.185,89.195,89.005,89.115,6206100000.0
2009-05-29 02:30:00,89.115,89.165,89.01,89.055,9512000000.0
2009-05-29 03:00:00,89.05,89.11,88.935,89.035,7491600000.0
2009-05-29 03:30:00,89.04,89.27,88.975,89.225,7935100000.0
2009-05-29 04:00:00,89.23,89.28,89.155,89.175,6022200000.0
2009-05-29 04:30:00,89.17,89.2,89.13,89.155,5599200000.0
2009-05-29 05:00:00,89.155,89.175,89.11,89.12,3097200000.0
2009-05-29 05:30:00,89.12,89.155,89.1,89.105,4444600000.0
2009-05-29 06:00:00,89.11,89.21,89.085,89.18,6192800000.0
2009-05-29 06:30:00,89.18,89.36,89.18,89.275,7302200001.0
2009-05-29 07:00:00,89.275,89.33,89.215,89.32,7395800000.0
2009-05-29 07:30:00,89.32,89.415,89.29,89.38,9244699999.0
2009-05-29 08:00:00,89.385,89.585,89.375,89.525,10086999999.0
2009-05-29 08:30:00,89.525,89.675,89.355,89.62,9269199999.0
2009-05-29 09:00:00,89.625,89.705,89.405,89.5,10834999997.0
2009-05-29 09:30:00,89.495,89.555,89.155,89.175,9526400001.0
2009-05-29 10:00:00,89.18,89.19,89.025,89.165,8963800001.0
2009-05-29 10:30:00,89.165,89.22,89.0,89.215,8088400000.0
2009-05-29 11:00:00,89.215,89.305,88.895,88.935,11093200001.0
2009-05-29 11:30:00,88.93,89.345,88.905,89.31,10189200000.0
2009-05-29 12:00:00,89.315,89.38,89.17,89.27,9254999999.0
2009-05-29 12:30:00,89.27,89.42,89.225,89.225,9686500000.0
2009-05-29 13:00:00,89.235,89.425,89.225,89.38,9860800000.0
2009-05-29 13:30:00,89.38,89.445,89.305,89.355,9996499999.0
2009-05-29 14:00:00,89.355,89.47,89.325,89.415,10210199999.0
2009-05-29 14:30:00,89.42,89.42,89.145,89.205,10907400001.0
2009-05-29 15:00:00,89.205,89.455,89.205,89.32,11880400001.0
2009-05-29 15:30:00,89.32,89.425,89.165,89.25,12420800001.0
2009-05-29 16:00:00,89.25,89.41,89.21,89.33,12154200000.0
2009-05-29 16:30:00,89.34,89.495,89.275,89.495,12176800000.0
2009-05-29 17:00:00,89.495,89.555,89.255,89.36,10446700000.0
2009-05-29 17:30:00,89.36,89.46,89.315,89.355,7321400000.0
2009-05-29 18:00:00,89.35,89.525,89.33,89.37,7787400000.0
2009-05-29 18:30:00,89.38,89.465,89.27,89.415,9394200000.0
2009-05-29 19:00:00,89.42,89.435,89.275,89.275,7603400000.0
2009-05-29 19:30:00,89.27,89.385,89.255,89.335,4159800000.0
2009-05-29 20:00:00,89.34,89.37,89.25,89.28,4394000000.0
2009-05-29 20:30:00,89.275,89.28,88.94,89.09,7365900000.0
2009-05-29 21:00:00,89.08,89.205,89.04,89.115,4923600000.0
2009-05-29 21:30:00,89.105,89.23,89.07,89.23,3603400000.0
2009-05-29 22:00:00,89.23,89.245,89.11,89.195,2611000000.0
2009-05-29 22:30:00,89.195,89.315,89.123,89.315,2378200000.0
2009-05-31 23:00:00,89.136,89.191,89.09,89.165,3005000000.0
2009-05-31 23:30:00,89.185,89.325,89.14,89.245,1028100000.0
2009-06-01 00:00:00,89.245,89.305,89.16,89.205,1674600000.0
2009-06-01 00:30:00,89.21,89.27,89.1,89.16,2662600000.0
2009-06-01 01:00:00,89.155,89.29,89.145,89.145,1800400000.0
2009-06-01 01:30:00,89.15,89.26,89.145,89.255,1739600000.0
2009-06-01 02:00:00,89.25,89.265,89.07,89.14,4931400000.0
2009-06-01 02:30:00,89.14,89.155,88.74,88.825,8465500000.0
2009-06-01 03:00:00,88.83,89.0,88.745,88.795,8626600000.0
2009-06-01 03:30:00,88.785,88.875,88.74,88.775,6993700000.0
2009-06-01 04:00:00,88.775,88.94,88.735,88.875,5849400000.0
2009-06-01 04:30:00,88.88,88.89,88.785,88.81,6018800000.0
2009-06-01 05:00:00,88.805,88.845,88.75,88.79,6509200000.0
2009-06-01 05:30:00,88.795,88.945,88.775,88.915,7454200000.0
2009-06-01 06:00:00,88.915,89.045,88.83,89.045,6614200000.0
2009-06-01 06:30:00,89.045,89.12,88.935,89.07,9020600000.0
2009-06-01 07:00:00,89.07,89.135,89.02,89.08,10131200000.0
2009-06-01 07:30:00,89.085,89.125,88.995,89.07,8310800000.0
2009-06-01 08:00:00,89.075,89.265,89.03,89.17,10833000000.0
2009-06-01 08:30:00,89.17,89.29,89.115,89.22,12127600002.0
2009-06-01 09:00:00,89.22,89.245,89.06,89.135,11344800001.0
2009-06-01 09:30:00,89.125,89.195,88.975,89.03,11929200000.0
2009-06-01 10:00:00,89.025,89.165,88.98,89.01,12134900001.0
2009-06-01 10:30:00,89.01,89.09,88.855,88.885,12387599999.0
2009-06-01 11:00:00,88.885,89.05,88.835,88.94,7988500000.0
2009-06-01 11:30:00,88.935,88.995,88.875,88.98,9599399999.0
2009-06-01 12:00:00,88.98,89.105,88.96,89.035,7934000000.0
2009-06-01 12:30:00,89.04,89.055,88.95,89.035,5815200000.0
2009-06-01 13:00:00,89.025,89.08,88.875,89.045,6145200000.0
2009-06-01 13:30:00,89.04,89.1,88.99,89.035,9201300000.0
2009-06-01 14:00:00,89.035,89.18,88.99,89.14,8185200000.0
2009-06-01 14:30:00,89.14,89.46,89.14,89.44,11093500000.0
2009-06-01 15:00:00,89.44,89.655,89.39,89.605,11225500000.0
2009-06-01 15:30:00,89.6,89.79,89.545,89.745,11771199999.0
2009-06-01 16:00:00,89.745,90.24,89.745,89.92,15762200000.0
2009-06-01 16:30:00,89.92,90.205,89.905,90.155,9437500000.0
2009-06-01 17:00:00,90.15,90.36,90.065,90.345,9222800000.0
2009-06-01 17:30:00,90.345,90.44,90.205,90.305,8882099999.0
2009-06-01 18:00:00,90.3,90.34,90.095,90.23,6925600000.0
2009-06-01 18:30:00,90.23,90.455,90.19,90.305,8607100000.0
2009-06-01 19:00:00,90.3,90.385,90.26,90.375,6266800000.0
2009-06-01 19:30:00,90.375,90.44,90.235,90.385,5766600000.0
2009-06-01 20:00:00,90.385,90.475,90.285,90.38,7126500000.0
2009-06-01 20:30:00,90.375,90.385,90.105,90.17,8320800000.0
2009-06-01 21:00:00,90.17,90.41,90.065,90.375,5682600000.0
2009-06-01 21:30:00,90.375,90.43,90.165,90.22,8270000002.0
2009-06-01 22:00:00,90.225,90.235,90.08,90.22,4913400000.0
2009-06-01 22:30:00,90.22,90.285,90.19,90.225,3816400000.0
2009-06-01 23:00:00,90.202,90.24,90.095,90.21,1207800000.0
2009-06-01 23:30:00,90.21,90.265,90.085,90.175,2590400000.0
2009-06-02 00:00:00,90.175,90.24,90.15,90.185,3457400000.0
2009-06-02 00:30:00,90.19,90.24,90.165,90.2,2918000000.0
2009-06-02 01:00:00,90.2,90.22,90.06,90.085,3579600000.0
2009-06-02 01:30:00,90.085,90.21,90.075,90.195,2598300000.0
2009-06-02 02:00:00,90.2,90.2,89.78,89.855,8403000000.0
2009-06-02 02:30:00,89.855,90.025,89.695,90.005,8919800000.0
2009-06-02 03:00:00,90.02,90.135,89.91,90.13,6743600000.0
2009-06-02 03:30:00,90.13,90.275,90.01,90.085,6708600000.0
2009-06-02 04:00:00,90.085,90.09,89.94,90.0,6169800000.0
2009-06-02 04:30:00,90.0,90.05,89.94,89.995,4513000000.0
2009-06-02 05:00:00,89.995,90.09,89.97,90.04,5250400000.0
2009-06-02 05:30:00,90.04,90.115,89.985,90.05,3995600000.0
2009-06-02 06:00:00,90.05,90.08,89.96,90.0,3860000000.0
2009-06-02 06:30:00,90.0,90.195,89.955,90.145,5493800000.0
2009-06-02 07:00:00,90.145,90.16,89.99,90.02,4845599999.0
2009-06-02 07:30:00,90.02,90.09,89.845,89.905,8361200000.0
2009-06-02 08:00:00,89.9,89.93,89.7,89.775,9920000000.0
2009-06-02 08:30:00,89.775,89.825,89.575,89.705,12497099999.0
2009-06-02 09:00:00,89.705,89.9,89.67,89.745,12222800002.0
2009-06-02 09:30:00,89.74,90.065,89.685,89.98,10897500000.0
2009-06-02 10:00:00,89.99,90.1,89.955,90.03,9774000001.0
2009-06-02 10:30:00,90.035,90.095,89.94,89.96,10672600000.0
2009-06-02 11:00:00,89.96,90.06,89.82,89.82,9717300000.0
2009-06-02 11:30:00,89.83,89.975,89.675,89.8,14839300001.0
2009-06-02 12:00:00,89.795,90.095,89.795,89.95,13176200000.0
2009-06-02 12:30:00,89.95,90.045,89.835,89.93,13705299999.0
2009-06-02 13:00:00,89.925,90.05,89.885,89.975,9623800000.0
2009-06-02 13:30:00,89.97,90.145,89.855,89.885,11102600000.0
2009-06-02 14:00:00,89.885,89.93,89.805,89.895,10909400000.0
2009-06-02 14:30:00,89.895,90.055,89.855,90.025,10362599999.0
2009-06-02 15:00:00,90.03,90.075,89.78,89.86,13363199999.0
2009-06-02 15:30:00,89.86,89.96,89.76,89.945,9754200000.0
2009-06-02 16:00:00,89.95,90.355,89.95,90.19,14184000001.0
2009-06-02 16:30:00,90.19,90.53,90.19,90.42,14765200001.0
2009-06-02 17:00:00,90.425,90.48,90.215,90.22,12258200001.0
2009-06-02 17:30:00,90.22,90.265,90.04,90.085,10920600000.0
2009-06-02 18:00:00,90.09,90.18,90.005,90.05,10067700000.0
2009-06-02 18:30:00,90.05,90.24,90.04,90.17,6665800000.0
2009-06-02 19:00:00,90.175,90.365,90.105,90.33,5830600001.0
2009-06-02 19:30:00,90.33,90.41,90.245,90.28,5317400000.0
2009-06-02 20:00:00,90.28,90.385,90.225,90.3,4641900000.0
2009-06-02 20:30:00,90.3,90.305,90.105,90.15,5065800002.0
2009-06-02 21:00:00,90.155,90.19,90.025,90.04,3524400000.0
2009-06-02 21:30:00,90.035,90.105,89.975,90.04,4086600000.0
2009-06-02 22:00:00,90.04,90.15,89.99,90.115,2425800000.0
2009-06-02 22:30:00,90.115,90.225,90.115,90.195,2506600000.0
2009-06-02 23:00:00,90.159,90.178,90.08,90.12,968400000.0
2009-06-02 23:30:00,90.12,90.14,90.045,90.065,1548800000.0
2009-06-03 00:00:00,90.065,90.12,90.045,90.06,1519200000.0
2009-06-03 00:30:00,90.065,90.08,89.995,90.04,2391400000.0
2009-06-03 01:00:00,90.04,90.065,89.89,89.925,3089200000.0
2009-06-03 01:30:00,89.92,89.935,89.765,89.795,5013000000.0
2009-06-03 02:00:00,89.79,89.905,89.705,89.79,6520000000.0
2009-06-03 02:30:00,89.795,90.04,89.78,90.025,6866600000.0
2009-06-03 03:00:00,90.02,90.13,89.85,89.945,13392500000.0
2009-06-03 03:30:00,89.945,90.145,89.9,90.035,11541800000.0
2009-06-03 04:00:00,90.04,90.06,89.925,89.99,6455400000.0
2009-06-03 04:30:00,89.99,90.09,89.955,90.045,7453600000.0
2009-06-03 05:00:00,90.045,90.06,89.9,90.005,7692600000.0
2009-06-03 05:30:00,90.0,90.055,89.96,90.03,5298400000.0
2009-06-03 06:00:00,90.03,90.115,89.955,90.07,5955200000.0
2009-06-03 06:30:00,90.075,90.19,90.035,90.095,7118000000.0
2009-06-03 07:00:00,90.095,90.16,90.05,90.1,7373200000.0
2009-06-03 07:30:00,90.1,90.41,90.095,90.32,14112700000.0
2009-06-03 08:00:00,90.32,90.52,90.145,90.24,13174099999.0
2009-06-03 08:30:00,90.255,90.755,90.225,90.55,11959500000.0
2009-06-03 09:00:00,90.555,90.665,90.485,90.555,12213400000.0
2009-06-03 09:30:00,90.555,90.565,90.33,90.33,13504799999.0
2009-06-03 10:00:00,90.34,90.425,90.205,90.34,12531399999.0
2009-06-03 10:30:00,90.34,90.4,90.17,90.275,13728100001.0
2009-06-03 11:00:00,90.28,90.29,89.71,89.715,14187800001.0
2009-06-03 11:30:00,89.715,89.925,89.665,89.89,11776600000.0
2009-06-03 12:00:00,89.87,90.085,89.85,90.025,12689400000.0
2009-06-03 12:30:00,90.025,90.125,89.88,89.98,10946400000.0
2009-06-03 13:00:00,89.99,90.045,89.71,89.735,14029299998.0
2009-06-03 13:30:00,89.725,89.945,89.67,89.87,13702800000.0
2009-06-03 14:00:00,89.865,90.03,89.705,89.865,16782999999.0
2009-06-03 14:30:00,89.865,89.895,89.495,89.615,15058600004.0
2009-06-03 15:00:00,89.615,89.78,89.575,89.675,13573999999.0
2009-06-03 15:30:00,89.67,89.725,89.31,89.57,15389599999.0
2009-06-03 16:00:00,89.57,89.66,89.355,89.545,14490500001.0
2009-06-03 16:30:00,89.55,89.62,89.425,89.555,12585499999.0
2009-06-03 17:00:00,89.545,89.575,89.425,89.48,7431200000.0
2009-06-03 17:30:00,89.48,89.59,89.42,89.575,8613400000.0
2009-06-03 18:00:00,89.575,89.585,89.395,89.415,8049200000.0
2009-06-03 18:30:00,89.415,89.515,89.335,89.35,11969400000.0
2009-06-03 19:00:00,89.37,89.48,89.275,89.37,9306400001.0
2009-06-03 19:30:00,89.375,89.56,89.155,89.555,11588600000.0
2009-06-03 20:00:00,89.565,89.57,89.43,89.465,6600800000.0
2009-06-03 20:30:00,89.465,89.53,89.36,89.455,6802800000.0
2009-06-03 21:00:00,89.45,89.53,89.385,89.44,6442600000.0
2009-06-03 21:30:00,89.435,89.635,89.38,89.63,5973800000.0
2009-06-03 22:00:00,89.63,89.69,89.585,89.645,3000000000.0
2009-06-03 22:30:00,89.64,89.665,89.585,89.665,3195800000.0
2009-06-03 23:00:00,89.665,89.7,89.57,89.575,1883600000.0
2009-06-03 23:30:00,89.585,89.615,89.495,89.52,4631300000.0
2009-06-04 00:00:00,89.515,89.605,89.515,89.53,2210600000.0
2009-06-04 00:30:00,89.525,89.75,89.495,89.735,2266600000.0
2009-06-04 01:00:00,89.74,89.855,89.71,89.765,2718200000.0
2009-06-04 01:30:00,89.765,89.78,89.515,89.6,3886200000.0
2009-06-04 02:00:00,89.59,90.045,89.58,90.005,8207300000.0
2009-06-04 02:30:00,90.0,90.015,89.885,89.905,5950400000.0
2009-06-04 03:00:00,89.905,90.145,89.885,90.115,7225700000.0
2009-06-04 03:30:00,90.115,90.125,89.91,89.93,7639000000.0
2009-06-04 04:00:00,89.93,90.03,89.87,89.9,7478000000.0
2009-06-04 04:30:00,89.9,89.985,89.82,89.945,8686400000.0
2009-06-04 05:00:00,89.945,89.965,89.87,89.915,4490000000.0
2009-06-04 05:30:00,89.915,90.035,89.905,89.975,5129700000.0
2009-06-04 06:00:00,89.97,90.055,89.91,90.01,6875000000.0
2009-06-04 06:30:00,90.02,90.07,89.9,89.935,7085600001.0
2009-06-04 07:00:00,89.935,89.965,89.845,89.95,5433000000.0
2009-06-04 07:30:00,89.945,89.97,89.86,89.935,6220000000.0
2009-06-04 08:00:00,89.935,90.325,89.91,90.155,13273800001.0
2009-06-04 08:30:00,90.15,90.36,90.145,90.33,8287900000.0
2009-06-04 09:00:00,90.335,90.435,90.235,90.28,10873700000.0
2009-06-04 09:30:00,90.28,90.45,90.245,90.37,13932300001.0
2009-06-04 10:00:00,90.365,90.47,90.24,90.295,11434200000.0
2009-06-04 10:30:00,90.295,90.48,90.28,90.475,13751600001.0
2009-06-04 11:00:00,90.495,90.665,90.395,90.555,11980599999.0
2009-06-04 11:30:00,90.56,90.63,90.38,90.385,12449300000.0
2009-06-04 12:00:00,90.385,90.465,90.21,90.28,11183399998.0
2009-06-04 12:30:00,90.29,90.385,90.225,90.355,11559000000.0
2009-06-04 13:00:00,90.35,90.415,90.115,90.22,13342600001.0
2009-06-04 13:30:00,90.22,90.345,89.785,89.935,14789600001.0
2009-06-04 14:00:00,89.935,90.34,89.905,90.15,15327200001.0
2009-06-04 14:30:00,90.155,90.53,90.115,90.49,13800799999.0
2009-06-04 15:00:00,90.48,90.545,89.88,89.925,15398600001.0
2009-06-04 15:30:00,89.93,90.05,89.845,89.92,10996400000.0
2009-06-04 16:00:00,89.925,90.05,89.82,90.01,10030999999.0
2009-06-04 16:30:00,90.01,90.24,89.915,90.145,8714762346.0
2009-06-04 17:00:00,90.145,90.355,90.075,90.275,10583599999.0
2009-06-04 17:30:00,90.275,90.32,90.195,90.23,8574200000.0
2009-06-04 18:00:00,90.225,90.235,90.025,90.145,7516300000.0
2009-06-04 18:30:00,90.145,90.315,90.065,90.235,7615200001.0
2009-06-04 19:00:00,90.25,90.39,90.185,90.35,5813100000.0
2009-06-04 19:30:00,90.35,90.485,90.295,90.375,9129299999.0
2009-06-04 20:00:00,90.375,90.44,90.28,90.365,9124200001.0
2009-06-04 20:30:00,90.365,90.56,90.345,90.555,6316200001.0
2009-06-04 21:00:00,90.545,90.6,90.48,90.51,5721200000.0
2009-06-04 21:30:00,90.51,90.535,90.425,90.48,5062600000.0
2009-06-04 22:00:00,90.485,90.515,90.41,90.47,2814200000.0
2009-06-04 22:30:00,90.47,90.47,90.3,90.31,1498754000.0
2009-06-04 23:00:00,90.305,90.45,90.27,90.365,1791700000.0
2009-06-04 23:30:00,90.36,90.435,90.29,90.4,1620500000.0
2009-06-05 00:00:00,90.395,90.435,90.335,90.395,1725200000.0
2009-06-05 00:30:00,90.39,90.405,90.305,90.35,1803600000.0
2009-06-05 01:00:00,90.35,90.415,90.32,90.4,2248600000.0
2009-06-05 01:30:00,90.365,90.45,90.295,90.33,4816400000.0
2009-06-05 02:00:00,90.33,90.47,90.275,90.46,6303600000.0
2009-06-05 02:30:00,90.46,90.51,90.375,90.425,10090600000.0
2009-06-05 03:00:00,90.43,90.62,90.395,90.53,8925900000.0
2009-06-05 03:30:00,90.53,90.635,90.475,90.605,7694400000.0
2009-06-05 04:00:00,90.61,90.66,90.57,90.6,8052800003.0
2009-06-05 04:30:00,90.605,90.74,90.595,90.705,11200800002.0
2009-06-05 05:00:00,90.715,90.8,90.645,90.685,11173600000.0
2009-06-05 05:30:00,90.69,90.735,90.575,90.58,7208400001.0
2009-06-05 06:00:00,90.585,90.635,90.54,90.555,13323600000.0
2009-06-05 06:30:00,90.56,90.615,90.54,90.6,11356600000.0
2009-06-05 07:00:00,90.6,90.605,90.515,90.535,9811400000.0
2009-06-05 07:30:00,90.535,90.555,90.435,90.505,11556600000.0
2009-06-05 08:00:00,90.5,90.595,90.42,90.42,7141799999.0
2009-06-05 08:30:00,90.425,90.625,90.425,90.535,10269600000.0
2009-06-05 09:00:00,90.53,90.56,90.43,90.47,9397600000.0
2009-06-05 09:30:00,90.47,90.505,90.315,90.365,10476800002.0
2009-06-05 10:00:00,90.365,90.415,90.325,90.375,11298400000.0
2009-06-05 10:30:00,90.38,90.505,90.305,90.355,8664800001.0
2009-06-05 11:00:00,90.36,90.515,90.305,90.49,7477800000.0
2009-06-05 11:30:00,90.485,90.495,90.295,90.31,6909600001.0
2009-06-05 12:00:00,90.305,90.39,90.285,90.35,10960800000.0
2009-06-05 12:30:00,90.35,90.44,90.315,90.415,10731300002.0
2009-06-05 13:00:00,90.4,90.445,90.33,90.41,7833900000.0
2009-06-05 13:30:00,90.41,90.485,90.325,90.355,7466000000.0
2009-06-05 14:00:00,90.36,90.515,90.31,90.38,12401199999.0
2009-06-05 14:30:00,90.385,91.385,90.385,90.705,14243200001.0
2009-06-05 15:00:00,90.695,90.935,90.28,90.575,15949099996.0
2009-06-05 15:30:00,90.565,90.68,90.175,90.26,13123699999.0
2009-06-05 16:00:00,90.265,90.325,89.805,90.165,9296000000.0
2009-06-05 16:30:00,90.18,90.45,90.07,90.415,9087800000.0
2009-06-05 17:00:00,90.41,90.66,90.275,90.485,8715600000.0
2009-06-05 17:30:00,90.485,90.53,90.275,90.445,7834800000.0
2009-06-05 18:00:00,90.465,90.66,90.405,90.6,4106000000.0
2009-06-05 18:30:00,90.6,90.635,90.53,90.62,3080400000.0
2009-06-05 19:00:00,90.63,90.655,90.275,90.39,3382600000.0
2009-06-05 19:30:00,90.4,90.54,90.32,90.41,4723300000.0
2009-06-05 20:00:00,90.41,90.465,90.26,90.38,5817100000.0
2009-06-05 20:30:00,90.38,90.625,90.36,90.525,6781200000.0
2009-06-05 21:00:00,90.535,91.01,90.505,90.96,6032200000.0
2009-06-05 21:30:00,90.97,91.04,90.89,90.975,3936000000.0
2009-06-05 22:00:00,90.975,91.04,90.87,90.93,2539200000.0
2009-06-05 22:30:00,90.925,90.96,90.76,90.835,2297000000.0
2009-06-07 23:00:00,90.753,90.791,90.49,90.665,798000000.0
2009-06-07 23:30:00,90.67,90.715,90.565,90.61,590800000.0
2009-06-08 00:00:00,90.61,90.77,90.58,90.625,2555600000.0
2009-06-08 00:30:00,90.63,90.71,90.595,90.705,1184000000.0
2009-06-08 01:00:00,90.71,90.75,90.645,90.66,4217200000.0
2009-06-08 01:30:00,90.665,90.94,90.65,90.86,6571200000.0
2009-06-08 02:00:00,90.86,90.94,90.765,90.86,12651600000.0
2009-06-08 02:30:00,90.86,90.875,90.77,90.84,9945600000.0
2009-06-08 03:00:00,90.84,90.865,90.72,90.785,10999800000.0
2009-06-08 03:30:00,90.785,90.815,90.695,90.73,10418400000.0
2009-06-08 04:00:00,90.725,90.735,90.64,90.665,6459400000.0
2009-06-08 04:30:00,90.66,90.79,90.66,90.71,6121000001.0
2009-06-08 05:00:00,90.71,90.795,90.605,90.665,6598400000.0
2009-06-08 05:30:00,90.67,90.765,90.65,90.7,7133200002.0
2009-06-08 06:00:00,90.7,90.715,90.585,90.65,5192200000.0
2009-06-08 06:30:00,90.655,90.685,90.53,90.62,6270200000.0
2009-06-08 07:00:00,90.63,90.685,90.58,90.605,5766800000.0
2009-06-08 07:30:00,90.6,90.74,90.585,90.675,8683000000.0
2009-06-08 08:00:00,90.675,90.715,90.415,90.455,8098400000.0
2009-06-08 08:30:00,90.455,90.55,90.385,90.535,9341099999.0
2009-06-08 09:00:00,90.535,90.555,90.215,90.225,9374800000.0
2009-06-08 09:30:00,90.22,90.355,90.08,90.135,10200200000.0
2009-06-08 10:00:00,90.135,90.135,89.71,89.725,10856300000.0
2009-06-08 10:30:00,89.725,89.83,89.67,89.82,9391200000.0
2009-06-08 11:00:00,89.82,90.025,89.795,89.955,10128000000.0
2009-06-08 11:30:00,89.95,90.005,89.635,89.72,12339200000.0
2009-06-08 12:00:00,89.73,90.04,89.715,89.895,10058600000.0
2009-06-08 12:30:00,89.895,90.08,89.855,89.855,9520700000.0
2009-06-08 13:00:00,89.86,90.0,89.83,89.955,9384100000.0
2009-06-08 13:30:00,89.965,90.01,89.84,89.88,9801000000.0
2009-06-08 14:00:00,89.885,90.065,89.87,90.015,10658599999.0
2009-06-08 14:30:00,90.02,90.02,89.85,89.88,10321800001.0
2009-06-08 15:00:00,89.88,90.18,89.875,90.085,10477400000.0
2009-06-08 15:30:00,90.085,90.12,89.895,89.96,10153599999.0
2009-06-08 16:00:00,89.95,90.115,89.88,90.045,15008800000.0
2009-06-08 16:30:00,90.045,90.27,90.045,90.16,9391600001.0
2009-06-08 17:00:00,90.165,90.255,90.09,90.145,11611200001.0
2009-06-08 17:30:00,90.15,90.185,90.03,90.17,6035600000.0
2009-06-08 18:00:00,90.17,90.24,90.04,90.165,4712599999.0
2009-06-08 18:30:00,90.16,90.165,89.985,90.07,7494300002.0
2009-06-08 19:00:00,90.07,90.235,90.0,90.13,7439600002.0
2009-06-08 19:30:00,90.125,90.18,90.07,90.125,8244600001.0
2009-06-08 20:00:00,90.12,90.215,90.08,90.145,8158400000.0
2009-06-08 20:30:00,90.15,90.225,90.07,90.11,9209600002.0
2009-06-08 21:00:00,90.11,90.26,90.045,90.23,7907200000.0
2009-06-08 21:30:00,90.235,90.385,90.2,90.225,7042900000.0
2009-06-08 22:00:00,90.23,90.31,90.155,90.25,2268200000.0
2009-06-08 22:30:00,90.25,90.265,90.165,90.205,2453000000.0
2009-06-08 23:00:00,90.15,90.26,89.98,90.155,1340599999.0
2009-06-08 23:30:00,90.165,90.22,90.137,90.18,779000000.0
2009-06-09 00:00:00,90.185,90.275,90.17,90.27,1544200000.0
2009-06-09 00:30:00,90.27,90.295,90.14,90.205,2743300000.0
2009-06-09 01:00:00,90.23,90.46,90.23,90.37,6105400000.0
2009-06-09 01:30:00,90.37,90.39,90.25,90.365,4747000000.0
2009-06-09 02:00:00,90.355,90.405,90.265,90.315,7956800000.0
2009-06-09 02:30:00,90.315,90.365,90.14,90.185,7869800000.0
2009-06-09 03:00:00,90.19,90.225,90.11,90.175,7776200003.0
2009-06-09 03:30:00,90.18,90.195,90.055,90.065,5945400000.0
2009-06-09 04:00:00,90.065,90.12,89.845,89.845,7151000000.0
2009-06-09 04:30:00,89.845,89.97,89.785,89.835,9528600000.0
2009-06-09 05:00:00,89.83,89.86,89.63,89.645,6278900000.0
2009-06-09 05:30:00,89.655,89.75,89.515,89.595,8461600000.0
2009-06-09 06:00:00,89.605,89.63,89.415,89.565,12833000001.0
2009-06-09 06:30:00,89.565,89.745,89.51,89.67,8332600000.0
2009-06-09 07:00:00,89.675,89.75,89.625,89.73,7458000000.0
2009-06-09 07:30:00,89.735,89.835,89.67,89.725,8249600000.0
2009-06-09 08:00:00,89.745,89.92,89.585,89.84,11479599998.0
2009-06-09 08:30:00,89.84,90.15,89.795,90.045,10377900000.0
2009-06-09 09:00:00,90.045,90.34,90.015,90.15,10536400001.0
2009-06-09 09:30:00,90.15,90.275,90.105,90.185,9636600000.0
2009-06-09 10:00:00,90.185,90.2,90.005,90.04,11336599999.0
2009-06-09 10:30:00,90.04,90.18,90.01,90.175,9876600002.0
2009-06-09 11:00:00,90.175,90.19,89.985,90.01,8900600001.0
2009-06-09 11:30:00,90.01,90.14,89.93,90.125,10429200001.0
2009-06-09 12:00:00,90.125,90.13,89.9,90.03,10518200000.0
2009-06-09 12:30:00,90.03,90.04,89.875,89.99,8287600000.0
2009-06-09 13:00:00,89.995,90.12,89.96,90.065,10063199999.0
2009-06-09 13:30:00,90.06,90.37,90.06,90.33,12828200000.0
2009-06-09 14:00:00,90.33,90.395,90.175,90.325,11125400000.0
2009-06-09 14:30:00,90.325,90.39,90.03,90.155,12846199998.0
2009-06-09 15:00:00,90.155,90.37,90.105,90.18,13668600000.0
2009-06-09 15:30:00,90.165,90.21,90.015,90.025,13486500001.0
2009-06-09 16:00:00,90.02,90.12,89.91,89.995,12223400000.0
2009-06-09 16:30:00,89.995,90.145,89.93,89.97,10510800000.0
2009-06-09 17:00:00,89.97,90.21,89.895,90.15,8785400002.0
2009-06-09 17:30:00,90.19,90.28,90.12,90.17,9204000000.0
2009-06-09 18:00:00,90.17,90.35,90.155,90.235,9384900001.0
2009-06-09 18:30:00,90.235,90.295,90.125,90.23,10796800003.0
2009-06-09 19:00:00,90.235,90.3,90.145,90.225,9460400004.0
2009-06-09 19:30:00,90.225,90.365,90.215,90.315,6880300000.0
2009-06-09 20:00:00,90.315,90.395,90.26,90.295,9672400000.0
2009-06-09 20:30:00,90.29,90.395,90.25,90.35,10959800000.0
2009-06-09 21:00:00,90.35,90.39,90.31,90.355,4901500000.0
2009-06-09 21:30:00,90.35,90.415,90.325,90.355,5889800000.0
2009-06-09 22:00:00,90.355,90.365,90.3,90.32,2627800000.0
2009-06-09 22:30:00,90.315,90.325,90.255,90.265,1880800002.0
2009-06-09 23:00:00,90.255,90.305,90.21,90.305,665200000.0
2009-06-09 23:30:00,90.305,90.41,90.29,90.375,1665000000.0
2009-06-10 00:00:00,90.37,90.395,90.315,90.355,2103000000.0
2009-06-10 00:30:00,90.37,90.39,90.275,90.335,1932800000.0
2009-06-10 01:00:00,90.335,90.355,90.29,90.3,2993000000.0
2009-06-10 01:30:00,90.305,90.315,90.245,90.275,4354900000.0
2009-06-10 02:00:00,90.275,90.345,90.2,90.2,9551000000.0
2009-06-10 02:30:00,90.21,90.25,90.085,90.11,10925200000.0
2009-06-10 03:00:00,90.11,90.295,90.11,90.265,9934000000.0
2009-06-10 03:30:00,90.265,90.305,90.165,90.285,8547200000.0
2009-06-10 04:00:00,90.285,90.42,90.235,90.405,7236200000.0
2009-06-10 04:30:00,90.41,90.445,90.365,90.425,6020400000.0
2009-06-10 05:00:00,90.425,90.58,90.385,90.52,5294800000.0
2009-06-10 05:30:00,90.515,90.58,90.49,90.555,4362800000.0
2009-06-10 06:00:00,90.555,90.58,90.445,90.54,6514000000.0
2009-06-10 06:30:00,90.54,90.635,90.51,90.61,7313800000.0
2009-06-10 07:00:00,90.605,90.685,90.55,90.6,8060800000.0
2009-06-10 07:30:00,90.6,90.79,90.575,90.73,9941400000.0
2009-06-10 08:00:00,90.73,90.815,90.64,90.655,9516899999.0
2009-06-10 08:30:00,90.655,90.83,90.605,90.65,9700200000.0
2009-06-10 09:00:00,90.645,90.715,90.57,90.65,9360000000.0
2009-06-10 09:30:00,90.65,90.935,90.615,90.895,9177200000.0
2009-06-10 10:00:00,90.895,90.94,90.785,90.875,7536400000.0
2009-06-10 10:30:00,90.87,91.055,90.76,91.04,9801600000.0
2009-06-10 11:00:00,91.04,91.215,91.02,91.085,11345999998.0
2009-06-10 11:30:00,91.085,91.145,90.875,90.9,12669099998.0
2009-06-10 12:00:00,90.89,91.055,90.79,90.86,11523500000.0
2009-06-10 12:30:00,90.86,91.03,90.845,90.965,9711400000.0
2009-06-10 13:00:00,90.965,91.22,90.96,91.175,12367099999.0
2009-06-10 13:30:00,91.175,91.225,91.075,91.11,10624600000.0
2009-06-10 14:00:00,91.11,91.235,90.98,91.075,11557499999.0
2009-06-10 14:30:00,91.065,91.125,90.925,90.94,11690800000.0
2009-06-10 15:00:00,90.94,91.18,90.92,91.01,11818199997.0
2009-06-10 15:30:00,91.02,91.05,90.795,90.905,13349499998.0
2009-06-10 16:00:00,90.905,91.075,90.71,90.89,9668800000.0
2009-06-10 16:30:00,90.89,90.92,90.69,90.78,10410199996.0
2009-06-10 17:00:00,90.77,90.785,90.605,90.71,10761600001.0
2009-06-10 17:30:00,90.715,90.85,90.69,90.715,8283799998.0
2009-06-10 18:00:00,90.72,90.9,90.715,90.89,6814199999.0
2009-06-10 18:30:00,90.87,90.93,90.8,90.905,7786599997.0
2009-06-10 19:00:00,90.905,90.95,90.75,90.83,11587600002.0
2009-06-10 19:30:00,90.835,90.845,90.675,90.775,7691800002.0
2009-06-10 20:00:00,90.775,90.79,90.585,90.705,8401700001.0
2009-06-10 20:30:00,90.705,90.78,90.67,90.735,10256200005.0
2009-06-10 21:00:00,90.735,90.84,90.72,90.725,7864199999.0
2009-06-10 21:30:00,90.73,90.92,90.725,90.865,7483800000.0
2009-06-10 22:00:00,90.865,90.915,90.845,90.875,2393100000.0
2009-06-10 22:30:00,90.87,90.87,90.745,90.805,4344600000.0
2009-06-10 23:00:00,90.81,90.835,90.715,90.815,1535100000.0
2009-06-10 23:30:00,90.815,90.83,90.76,90.8,1271400000.0
2009-06-11 00:00:00,90.8,90.815,90.735,90.785,2384600000.0
2009-06-11 00:30:00,90.78,90.85,90.76,90.8,1801600000.0
2009-06-11 01:00:00,90.8,90.925,90.78,90.9,2920100000.0
2009-06-11 01:30:00,90.9,90.935,90.85,90.9,3016400000.0
2009-06-11 02:00:00,90.9,90.945,90.76,90.785,6488199998.0
2009-06-11 02:30:00,90.785,91.005,90.725,90.985,6771400000.0
2009-06-11 03:00:00,90.985,91.02,90.855,90.88,7958800004.0
2009-06-11 03:30:00,90.875,91.015,90.835,90.965,7270400000.0
2009-06-11 04:00:00,90.96,90.975,90.81,90.825,3325000000.0
2009-06-11 04:30:00,90.825,90.905,90.785,90.87,4063400000.0
2009-06-11 05:00:00,90.875,90.94,90.82,90.85,4205400000.0
2009-06-11 05:30:00,90.85,90.85,90.755,90.805,5043000000.0
2009-06-11 06:00:00,90.805,90.895,90.785,90.86,4760600001.0
2009-06-11 06:30:00,90.86,90.905,90.79,90.89,6743400000.0
2009-06-11 07:00:00,90.89,90.915,90.805,90.885,5852599999.0
2009-06-11 07:30:00,90.885,90.98,90.84,90.89,5891199999.0
2009-06-11 08:00:00,90.9,91.035,90.875,90.905,7472399999.0
2009-06-11 08:30:00,90.895,90.94,90.715,90.735,9220600000.0
2009-06-11 09:00:00,90.73,90.75,90.395,90.465,11369200001.0
2009-06-11 09:30:00,90.47,90.565,90.325,90.54,10039800000.0
2009-06-11 10:00:00,90.55,90.655,90.445,90.635,8862000000.0
2009-06-11 10:30:00,90.635,90.705,90.515,90.63,10533800000.0
2009-06-11 11:00:00,90.625,90.69,90.555,90.605,7859799999.0
2009-06-11 11:30:00,90.595,90.71,90.56,90.66,8570200000.0
2009-06-11 12:00:00,90.66,90.735,90.58,90.73,10018399999.0
2009-06-11 12:30:00,90.735,90.785,90.66,90.745,7008100000.0
2009-06-11 13:00:00,90.745,90.78,90.675,90.7,8875600000.0
2009-06-11 13:30:00,90.705,90.95,90.705,90.805,8715800001.0
2009-06-11 14:00:00,90.8,90.935,90.77,90.92,10134200000.0
2009-06-11 14:30:00,90.92,91.065,90.805,90.905,13051700001.0
2009-06-11 15:00:00,90.905,91.065,90.795,91.04,10342000000.0
2009-06-11 15:30:00,91.04,91.28,91.015,91.17,9994800000.0
2009-06-11 16:00:00,91.165,91.305,91.065,91.135,10457299999.0
2009-06-11 16:30:00,91.135,91.285,91.13,91.14,9006800000.0
2009-06-11 17:00:00,91.135,91.305,91.05,91.25,9980299999.0
2009-06-11 17:30:00,91.25,91.315,91.2,91.23,10492899999.0
2009-06-11 18:00:00,91.235,91.3,91.195,91.23,7301499999.0
2009-06-11 18:30:00,91.225,91.31,91.165,91.255,9382000001.0
2009-06-11 19:00:00,91.255,91.3,91.065,91.195,14833199998.0
2009-06-11 19:30:00,91.205,91.365,91.2,91.28,14264799997.0
2009-06-11 20:00:00,91.28,91.315,91.175,91.205,9831200000.0
2009-06-11 20:30:00,91.205,91.265,91.12,91.205,7617400000.0
2009-06-11 21:00:00,91.21,91.22,91.09,91.185,5492400000.0
2009-06-11 21:30:00,91.18,91.19,91.105,91.12,5914800001.0
2009-06-11 22:00:00,91.12,91.245,91.085,91.185,4743500000.0
2009-06-11 22:30:00,91.185,91.245,91.155,91.195,2614200000.0
2009-06-11 23:00:00,91.195,91.207,91.02,91.145,1461000000.0
2009-06-11 23:30:00,91.145,91.23,91.085,91.23,965700000.0
2009-06-12 00:00:00,91.225,91.285,91.18,91.235,1682400000.0
2009-06-12 00:30:00,91.235,91.26,91.175,91.215,1647800000.0
2009-06-12 01:00:00,91.215,91.235,91.135,91.15,3551400000.0
2009-06-12 01:30:00,91.155,91.265,91.15,91.24,3637600000.0
2009-06-12 02:00:00,91.24,91.34,91.188,91.255,7999000000.0
2009-06-12 02:30:00,91.255,91.335,91.155,91.25,8679600000.0
2009-06-12 03:00:00,91.25,91.4,91.235,91.365,8453000000.0
2009-06-12 03:30:00,91.37,91.37,91.22,91.28,5717600000.0
2009-06-12 04:00:00,91.275,91.405,91.265,91.285,7176400000.0
2009-06-12 04:30:00,91.295,91.35,91.24,91.31,5777600000.0
2009-06-12 05:00:00,91.31,91.335,91.225,91.25,4423600000.0
2009-06-12 05:30:00,91.25,91.3,91.2,91.28,5456200000.0
2009-06-12 06:00:00,91.275,91.285,91.145,91.23,6882800000.0
2009-06-12 06:30:00,91.23,91.29,91.18,91.25,4541800000.0
2009-06-12 07:00:00,91.255,91.35,91.25,91.29,6029800000.0
2009-06-12 07:30:00,91.29,91.315,91.195,91.245,5923000000.0
2009-06-12 08:00:00,91.245,91.46,91.235,91.39,7848600000.0
2009-06-12 08:30:00,91.38,91.52,91.325,91.46,9552800000.0
2009-06-12 09:00:00,91.47,91.495,91.16,91.19,9878800001.0
2009-06-12 09:30:00,91.18,91.305,91.13,91.265,8043800000.0
2009-06-12 10:00:00,91.265,91.345,91.21,91.225,8969800000.0
2009-06-12 10:30:00,91.225,91.305,91.17,91.215,10619300000.0
2009-06-12 11:00:00,91.22,91.335,91.155,91.27,10971600002.0
2009-06-12 11:30:00,91.265,91.345,91.185,91.285,11410999999.0
2009-06-12 12:00:00,91.285,91.38,91.21,91.25,10065399999.0
2009-06-12 12:30:00,91.24,91.305,91.2,91.245,12221000000.0
2009-06-12 13:00:00,91.245,91.265,91.07,91.08,11307399999.0
2009-06-12 13:30:00,91.08,91.18,90.965,91.13,12319399998.0
2009-06-12 14:00:00,91.13,91.19,90.905,91.015,12571499998.0
2009-06-12 14:30:00,91.04,91.045,90.675,90.825,14156099999.0
2009-06-12 15:00:00,90.825,90.975,90.755,90.76,10464199999.0
2009-06-12 15:30:00,90.765,90.815,90.595,90.64,13464899999.0
2009-06-12 16:00:00,90.635,90.795,90.55,90.755,11324199999.0
2009-06-12 16:30:00,90.755,91.04,90.71,90.965,11429799999.0
2009-06-12 17:00:00,90.965,91.205,90.965,91.195,11730300001.0
2009-06-12 17:30:00,91.195,91.285,91.125,91.255,10462200001.0
2009-06-12 18:00:00,91.255,91.31,91.215,91.265,7433800000.0
2009-06-12 18:30:00,91.255,91.295,91.175,91.27,7931600002.0
2009-06-12 19:00:00,91.27,91.345,91.255,91.285,5252400000.0
2009-06-12 19:30:00,91.285,91.34,91.23,91.26,8735699997.0
2009-06-12 20:00:00,91.245,91.25,90.88,90.91,10733600001.0
2009-06-12 20:30:00,90.9,91.11,90.875,91.005,9407599998.0
2009-06-12 21:00:00,91.005,91.11,90.98,91.02,5592600000.0
2009-06-12 21:30:00,91.02,91.075,90.97,91.015,7495500000.0
2009-06-12 22:00:00,91.015,91.075,90.975,91.05,3627000000.0
2009-06-12 22:30:00,91.05,91.215,91.02,91.175,2963800000.0
2009-06-14 23:00:00,91.081,91.14,90.837,91.061,8711000001.0
2009-06-14 23:30:00,91.055,91.141,90.974,90.998,7000800002.0
2009-06-15 00:00:00,90.987,91.13,90.962,91.11,7121800000.0
2009-06-15 00:30:00,91.098,91.122,90.964,91.085,7132800000.0
2009-06-15 01:00:00,91.113,91.206,91.082,91.149,8689400000.0
2009-06-15 01:30:00,91.153,91.194,91.009,91.092,8017800000.0
2009-06-15 02:00:00,91.105,91.111,90.811,90.828,847400000.0
2009-06-15 02:30:00,90.832,90.918,90.743,90.875,826000000.0
2009-06-15 03:00:00,90.883,91.039,90.809,90.907,852000000.0
2009-06-15 03:30:00,90.89,90.93,90.818,90.9,890599999.0
2009-06-15 04:00:00,90.896,90.926,90.815,90.858,867600000.0
2009-06-15 04:30:00,90.848,90.872,90.784,90.792,846400000.0
2009-06-15 05:00:00,90.82,90.856,90.786,90.822,2701200001.0
2009-06-15 05:30:00,90.828,90.841,90.737,90.812,2093800000.0
2009-06-15 06:00:00,90.826,90.86,90.749,90.846,2880000000.0
2009-06-15 06:30:00,90.858,90.866,90.791,90.833,2703600000.0
2009-06-15 07:00:00,90.844,90.857,90.771,90.787,5928000001.0
2009-06-15 07:30:00,90.781,90.82,90.719,90.759,5129000001.0
2009-06-15 08:00:00,90.763,90.787,90.51,90.547,5318600003.0
2009-06-15 08:30:00,90.54,90.575,90.315,90.343,6318000000.0
2009-06-15 09:00:00,90.335,90.417,90.11,90.158,6051400000.0
2009-06-15 09:30:00,90.162,90.177,90.004,90.109,7689299998.0
2009-06-15 10:00:00,90.113,90.329,90.082,90.211,8843800000.0
2009-06-15 10:30:00,90.21,90.214,90.025,90.074,9204000001.0
2009-06-15 11:00:00,90.07,90.185,89.975,90.025,8234799999.0
2009-06-15 11:30:00,90.028,90.108,89.898,89.995,7628200001.0
2009-06-15 12:00:00,90.019,90.049,89.928,90.043,856600000.0
2009-06-15 12:30:00,90.055,90.134,90.02,90.079,920799999.0
2009-06-15 13:00:00,90.086,90.123,89.941,90.025,910200000.0
2009-06-15 13:30:00,90.047,90.135,89.982,90.048,844600000.0
2009-06-15 14:00:00,90.045,90.158,89.967,90.14,904400000.0
2009-06-15 14:30:00,90.127,90.184,89.927,90.138,893600000.0
2009-06-15 15:00:00,90.145,90.176,89.95,90.018,954600001.0
2009-06-15 15:30:00,90.022,90.038,89.651,89.755,912200000.0
2009-06-15 16:00:00,89.736,89.877,89.669,89.826,931600000.0
2009-06-15 16:30:00,89.815,89.908,89.679,89.778,834800001.0
2009-06-15 17:00:00,89.735,89.765,89.452,89.561,855600001.0
2009-06-15 17:30:00,89.543,89.667,89.481,89.571,1020399999.0
2009-06-15 18:00:00,89.556,89.645,89.517,89.531,960400000.0
2009-06-15 18:30:00,89.522,89.679,89.513,89.671,909400000.0
2009-06-15 19:00:00,89.648,89.679,89.5,89.534,927000000.0
2009-06-15 19:30:00,89.525,89.543,89.332,89.332,912000001.0
2009-06-15 20:00:00,89.355,89.436,89.232,89.436,890400000.0
2009-06-15 20:30:00,89.414,89.424,89.258,89.326,961399999.0
2009-06-15 21:00:00,89.326,89.456,89.306,89.384,890600000.0
2009-06-15 21:30:00,89.393,89.555,89.352,89.53,827400000.0
2009-06-15 22:00:00,89.563,89.61,89.523,89.545,809400000.0
2009-06-15 22:30:00,89.558,89.597,89.503,89.591,836200000.0
2009-06-15 23:00:00,89.6,89.603,89.493,89.503,817800000.0
2009-06-15 23:30:00,89.511,89.581,89.501,89.508,826000000.0
2009-06-16 00:00:00,89.512,89.549,89.36,89.399,796600000.0
2009-06-16 00:30:00,89.392,89.516,89.375,89.487,772600000.0
2009-06-16 01:00:00,89.502,89.583,89.442,89.458,858000000.0
2009-06-16 01:30:00,89.436,89.465,89.165,89.262,881600000.0
2009-06-16 02:00:00,89.28,89.294,89.12,89.127,827600000.0
2009-06-16 02:30:00,89.138,89.21,88.899,88.925,1006000001.0
2009-06-16 03:00:00,88.882,88.912,88.437,88.535,1017600001.0
2009-06-16 03:30:00,88.564,88.899,88.46,88.833,1041600000.0
2009-06-16 04:00:00,88.84,88.907,88.728,88.746,961000000.0
2009-06-16 04:30:00,88.753,88.887,88.686,88.686,863200000.0
2009-06-16 05:00:00,88.677,88.701,88.518,88.56,2930200000.0
2009-06-16 05:30:00,88.55,88.567,88.394,88.502,2077200000.0
2009-06-16 06:00:00,88.51,88.676,88.414,88.506,2973600000.0
2009-06-16 06:30:00,88.5,88.702,88.43,88.64,2837600000.0
2009-06-16 07:00:00,88.629,88.682,88.478,88.564,5845999999.0
2009-06-16 07:30:00,88.571,88.63,88.089,88.279,5140600001.0
2009-06-16 08:00:00,88.278,88.398,88.191,88.366,5329800001.0
2009-06-16 08:30:00,88.364,88.566,88.327,88.507,6311600001.0
2009-06-16 09:00:00,88.497,88.704,88.468,88.652,5964400001.0
2009-06-16 09:30:00,88.628,88.908,88.628,88.765,7708000002.0
2009-06-16 10:00:00,88.785,88.813,88.5,88.65,8805600004.0
2009-06-16 10:30:00,88.662,88.917,88.647,88.907,9592800000.0
2009-06-16 11:00:00,88.921,89.394,88.918,89.168,8221000001.0
2009-06-16 11:30:00,89.167,89.347,89.071,89.13,8062599999.0
2009-06-16 12:00:00,89.145,89.18,88.961,89.087,908800000.0
2009-06-16 12:30:00,89.073,89.155,88.955,89.031,859800000.0
2009-06-16 13:00:00,89.031,89.382,89.027,89.35,956600002.0
2009-06-16 13:30:00,89.35,89.516,89.337,89.468,1010000001.0
2009-06-16 14:00:00,89.48,89.541,89.352,89.459,830800001.0
2009-06-16 14:30:00,89.532,89.701,89.426,89.48,961200000.0
2009-06-16 15:00:00,89.475,89.53,89.079,89.133,996800000.0
2009-06-16 15:30:00,89.126,89.159,88.987,89.023,987000000.0
2009-06-16 16:00:00,89.042,89.115,88.92,88.946,935800000.0
2009-06-16 16:30:00,88.921,89.084,88.884,89.059,922200000.0
2009-06-16 17:00:00,89.068,89.193,88.794,88.859,859800000.0
2009-06-16 17:30:00,88.877,88.93,88.636,88.664,949400000.0
2009-06-16 18:00:00,88.652,88.874,88.645,88.751,864400000.0
2009-06-16 18:30:00,88.739,88.75,88.47,88.574,938000000.0
2009-06-16 19:00:00,88.571,88.643,88.464,88.59,882000000.0
2009-06-16 19:30:00,88.558,88.61,88.453,88.53,914600000.0
2009-06-16 20:00:00,88.525,88.553,88.426,88.444,921800000.0
2009-06-16 20:30:00,88.439,88.766,88.423,88.684,857400001.0
2009-06-16 21:00:00,88.666,88.752,88.576,88.641,927800000.0
2009-06-16 21:30:00,88.633,88.77,88.549,88.549,900400001.0
2009-06-16 22:00:00,88.539,88.61,88.479,88.561,855200000.0
2009-06-16 22:30:00,88.551,88.612,88.5,88.513,766600001.0
2009-06-16 23:00:00,88.53,88.541,88.448,88.457,864400000.0
2009-06-16 23:30:00,88.455,88.516,88.451,88.51,917600001.0
2009-06-17 00:00:00,88.52,88.535,88.425,88.535,827000000.0
2009-06-17 00:30:00,88.501,88.609,88.489,88.583,819400000.0
2009-06-17 01:00:00,88.561,88.604,88.206,88.281,926600000.0
2009-06-17 01:30:00,88.296,88.308,88.017,88.047,975600000.0
2009-06-17 02:00:00,88.044,88.526,88.038,88.489,910600001.0
2009-06-17 02:30:00,88.513,88.758,88.511,88.548,909400001.0
2009-06-17 03:00:00,88.54,88.543,88.371,88.424,874800000.0
2009-06-17 03:30:00,88.42,88.635,88.405,88.6,891000000.0
2009-06-17 04:00:00,88.591,88.711,88.498,88.648,883000000.0
2009-06-17 04:30:00,88.632,88.655,88.57,88.593,810200000.0
2009-06-17 05:00:00,88.586,88.622,88.528,88.575,2689000000.0
2009-06-17 05:30:00,88.575,88.99,88.52,88.903,2094600000.0
2009-06-17 06:00:00,88.901,89.03,88.883,88.936,3049000000.0
2009-06-17 06:30:00,88.948,88.986,88.869,88.889,2835600000.0
2009-06-17 07:00:00,88.892,88.99,88.732,88.977,5763200000.0
2009-06-17 07:30:00,88.988,89.038,88.887,88.905,5119200000.0
2009-06-17 08:00:00,88.897,89.232,88.862,89.222,5242200000.0
2009-06-17 08:30:00,89.231,89.245,89.025,89.13,6359200001.0
2009-06-17 09:00:00,89.115,89.173,88.74,88.836,6003000001.0
2009-06-17 09:30:00,88.838,88.972,88.737,88.803,8081200001.0
2009-06-17 10:00:00,88.788,88.797,88.473,88.502,8865400001.0
2009-06-17 10:30:00,88.526,88.634,88.434,88.473,9328200003.0
2009-06-17 11:00:00,88.467,88.495,88.263,88.352,8048799999.0
2009-06-17 11:30:00,88.351,88.483,88.238,88.468,7827600001.0
2009-06-17 12:00:00,88.457,88.562,88.348,88.512,902800000.0
2009-06-17 12:30:00,88.523,88.571,88.345,88.345,859800000.0
2009-06-17 13:00:00,88.345,88.579,88.305,88.548,839000000.0
2009-06-17 13:30:00,88.527,88.575,88.095,88.138,991199999.0
2009-06-17 14:00:00,88.167,88.368,88.15,88.324,943599999.0
2009-06-17 14:30:00,88.337,88.44,88.177,88.349,875800000.0
2009-06-17 15:00:00,88.339,88.368,87.994,88.222,874200000.0
2009-06-17 15:30:00,88.213,88.343,88.111,88.175,853000000.0
2009-06-17 16:00:00,88.156,88.351,88.105,88.306,885800000.0
2009-06-17 16:30:00,88.32,88.352,88.007,88.05,969400000.0
2009-06-17 17:00:00,88.063,88.269,87.921,88.005,888200000.0
2009-06-17 17:30:00,87.962,88.067,87.915,87.954,934200000.0
2009-06-17 18:00:00,87.982,88.274,87.939,88.162,935000000.0
2009-06-17 18:30:00,88.14,88.152,87.972,88.097,948900000.0
2009-06-17 19:00:00,88.107,88.185,87.998,88.183,855600000.0
2009-06-17 19:30:00,88.176,88.459,88.174,88.433,945200000.0
2009-06-17 20:00:00,88.425,88.79,88.422,88.79,879400000.0
2009-06-17 20:30:00,88.791,88.826,88.617,88.702,911800000.0
2009-06-17 21:00:00,88.705,88.731,88.555,88.599,871400000.0
2009-06-17 21:30:00,88.593,88.599,88.465,88.565,839600001.0
2009-06-17 22:00:00,88.558,88.628,88.485,88.61,887800000.0
2009-06-17 22:30:00,88.627,88.703,88.538,88.623,877600000.0
2009-06-17 23:00:00,88.61,88.769,88.541,88.681,776400000.0
2009-06-17 23:30:00,88.694,88.696,88.535,88.573,780800000.0
2009-06-18 00:00:00,88.59,88.64,88.552,88.56,854800000.0
2009-06-18 00:30:00,88.557,88.625,88.509,88.605,810600001.0
2009-06-18 01:00:00,88.599,88.755,88.58,88.685,951400000.0
2009-06-18 01:30:00,88.693,88.993,88.689,88.972,905200000.0
2009-06-18 02:00:00,88.958,88.958,88.541,88.634,824400000.0
2009-06-18 02:30:00,88.644,88.7,88.543,88.584,945200000.0
2009-06-18 03:00:00,88.565,88.836,88.536,88.592,909000000.0
2009-06-18 03:30:00,88.57,88.626,88.46,88.544,830800000.0
2009-06-18 04:00:00,88.553,88.645,88.513,88.619,897400000.0
2009-06-18 04:30:00,88.631,88.72,88.609,88.69,847000000.0
2009-06-18 05:00:00,88.683,88.85,88.595,88.606,2786800000.0
2009-06-18 05:30:00,88.599,88.686,88.559,88.663,2195000000.0
2009-06-18 06:00:00,88.691,88.718,88.481,88.526,3143300000.0
2009-06-18 06:30:00,88.537,88.563,88.413,88.427,2652800000.0
2009-06-18 07:00:00,88.431,88.517,88.365,88.443,5971200002.0
2009-06-18 07:30:00,88.438,88.629,88.431,88.59,5213600001.0
2009-06-18 08:00:00,88.591,88.732,88.522,88.71,5170600001.0
2009-06-18 08:30:00,88.697,88.916,88.606,88.859,6350800002.0
2009-06-18 09:00:00,88.854,89.112,88.814,88.942,5827000004.0
2009-06-18 09:30:00,88.942,88.955,88.588,88.695,8104600001.0
2009-06-18 10:00:00,88.695,88.884,88.644,88.791,8977200001.0
2009-06-18 10:30:00,88.79,88.824,88.5,88.572,9264000002.0
2009-06-18 11:00:00,88.568,88.811,88.516,88.758,8021600000.0
2009-06-18 11:30:00,88.744,88.853,88.666,88.851,7913600001.0
2009-06-18 12:00:00,88.881,88.989,88.784,88.824,942600000.0
2009-06-18 12:30:00,88.811,88.885,88.724,88.775,1027000000.0
2009-06-18 13:00:00,88.765,88.978,88.739,88.964,906400000.0
2009-06-18 13:30:00,88.941,89.041,88.835,88.862,844599999.0
2009-06-18 14:00:00,88.87,89.011,88.866,88.922,853000000.0
2009-06-18 14:30:00,88.979,89.3,88.461,88.556,869800000.0
2009-06-18 15:00:00,88.549,88.739,88.494,88.727,912800000.0
2009-06-18 15:30:00,88.7,88.771,88.469,88.771,899200000.0
2009-06-18 16:00:00,88.727,89.094,88.727,88.878,1007200000.0
2009-06-18 16:30:00,88.867,89.027,88.835,88.989,915600000.0
2009-06-18 17:00:00,88.975,89.122,88.941,89.059,953000000.0
2009-06-18 17:30:00,89.038,89.058,88.859,88.948,873199999.0
2009-06-18 18:00:00,88.969,88.994,88.879,88.974,867800000.0
2009-06-18 18:30:00,88.961,88.993,88.806,88.931,857000000.0
2009-06-18 19:00:00,88.945,89.151,88.899,89.055,863400000.0
2009-06-18 19:30:00,89.06,89.085,88.86,88.875,846400000.0
2009-06-18 20:00:00,88.869,88.874,88.656,88.764,879000001.0
2009-06-18 20:30:00,88.771,88.943,88.652,88.943,848800000.0
2009-06-18 21:00:00,88.948,88.956,88.804,88.867,811800000.0
2009-06-18 21:30:00,88.848,88.883,88.779,88.869,855200000.0
2009-06-18 22:00:00,88.861,88.88,88.74,88.76,829800000.0
2009-06-18 22:30:00,88.773,88.868,88.723,88.8,807600000.0
2009-06-18 23:00:00,88.811,88.934,88.783,88.894,777800000.0
2009-06-18 23:30:00,88.888,88.93,88.842,88.911,775200000.0
2009-06-19 00:00:00,88.911,88.965,88.862,88.873,825400000.0
2009-06-19 00:30:00,88.868,88.949,88.835,88.918,731200000.0
2009-06-19 01:00:00,88.929,88.961,88.891,88.902,849800000.0
2009-06-19 01:30:00,88.906,88.988,88.838,88.98,814800001.0
2009-06-19 02:00:00,88.977,88.996,88.803,88.945,899400000.0
2009-06-19 02:30:00,88.949,89.027,88.905,88.974,860400000.0
2009-06-19 03:00:00,88.968,89.03,88.907,88.975,883200000.0
2009-06-19 03:30:00,88.975,89.019,88.906,88.912,1054400000.0
2009-06-19 04:00:00,88.911,88.997,88.779,88.822,872000000.0
2009-06-19 04:30:00,88.81,88.975,88.801,88.927,867000000.0
2009-06-19 05:00:00,88.932,89.009,88.886,88.92,2731000003.0
2009-06-19 05:30:00,88.922,89.053,88.916,88.986,2005000000.0
2009-06-19 06:00:00,88.978,89.057,88.942,88.979,2986000000.0
2009-06-19 06:30:00,88.992,89.092,88.969,89.022,2732000001.0
2009-06-19 07:00:00,89.005,89.179,88.888,89.121,5885899999.0
2009-06-19 07:30:00,89.137,89.225,89.084,89.122,5323400001.0
2009-06-19 08:00:00,89.103,89.267,89.069,89.195,5258400000.0
2009-06-19 08:30:00,89.202,89.276,89.091,89.2,6166600002.0
2009-06-19 09:00:00,89.198,89.234,89.063,89.114,5667700002.0
2009-06-19 09:30:00,89.104,89.259,89.094,89.174,7768200000.0
2009-06-19 10:00:00,89.174,89.209,89.043,89.184,8906499999.0
2009-06-19 10:30:00,89.204,89.23,89.073,89.166,9609800004.0
2009-06-19 11:00:00,89.165,89.339,89.156,89.315,8042800001.0
2009-06-19 11:30:00,89.312,89.363,89.221,89.233,7735000001.0
2009-06-19 12:00:00,89.218,89.366,89.129,89.261,916600000.0
2009-06-19 12:30:00,89.265,89.424,89.248,89.31,920200001.0
2009-06-19 13:00:00,89.318,89.399,89.275,89.281,904200000.0
2009-06-19 13:30:00,89.29,89.325,89.221,89.266,959800000.0
2009-06-19 14:00:00,89.264,89.368,89.16,89.26,986200000.0
2009-06-19 14:30:00,89.26,89.279,89.087,89.092,960800000.0
2009-06-19 15:00:00,89.107,89.285,89.083,89.166,935400001.0
2009-06-19 15:30:00,89.171,89.29,89.14,89.21,939600000.0
2009-06-19 16:00:00,89.217,89.274,89.055,89.085,6869400001.0
2009-06-19 16:30:00,89.085,89.21,89.08,89.185,7975200000.0
2009-06-19 17:00:00,89.18,89.235,88.89,88.905,10366000003.0
2009-06-19 17:30:00,88.9,89.275,88.87,89.24,8058199999.0
2009-06-19 18:00:00,89.24,89.255,89.0,89.025,8236000002.0
2009-06-19 18:30:00,89.035,89.125,88.91,89.06,5499600004.0
2009-06-19 19:00:00,89.06,89.145,89.045,89.105,6558700001.0
2009-06-19 19:30:00,89.11,89.2,89.09,89.11,5300200000.0
2009-06-19 20:00:00,89.11,89.16,88.98,89.015,5002200000.0
2009-06-19 20:30:00,89.02,89.155,89.01,89.105,5861200000.0
2009-06-19 21:00:00,89.105,89.12,89.015,89.115,2469000000.0
2009-06-19 21:30:00,89.12,89.145,88.995,88.995,3017800000.0
2009-06-19 22:00:00,88.995,89.115,88.985,89.105,2592800000.0
2009-06-19 22:30:00,89.095,89.105,88.96,89.005,3524800000.0
2009-06-21 23:00:00,88.986,89.075,88.905,89.055,412600004.0
2009-06-21 23:30:00,89.045,89.1,88.97,89.04,221000000.0
2009-06-22 00:00:00,89.04,89.145,89.035,89.035,1328200000.0
2009-06-22 00:30:00,89.04,89.04,88.875,88.945,1738000000.0
2009-06-22 01:00:00,88.95,88.955,88.74,88.8,2340000000.0
2009-06-22 01:30:00,88.805,88.91,88.735,88.86,3212200000.0
2009-06-22 02:00:00,88.86,88.865,88.68,88.825,3909000000.0
2009-06-22 02:30:00,88.815,88.905,88.73,88.73,3695400000.0
2009-06-22 03:00:00,88.73,88.795,88.55,88.67,5480800000.0
2009-06-22 03:30:00,88.67,88.715,88.43,88.485,5599600000.0
2009-06-22 04:00:00,88.49,88.67,88.475,88.63,4861200000.0
2009-06-22 04:30:00,88.625,88.725,88.555,88.6,5621400000.0
2009-06-22 05:00:00,88.585,88.635,88.505,88.585,2857000000.0
2009-06-22 05:30:00,88.585,88.59,88.455,88.47,2984000000.0
2009-06-22 06:00:00,88.475,88.575,88.4,88.565,3399600000.0
2009-06-22 06:30:00,88.565,88.8,88.555,88.695,4186700000.0
2009-06-22 07:00:00,88.705,88.755,88.655,88.68,3486600000.0
2009-06-22 07:30:00,88.675,88.69,88.51,88.635,5051400000.0
2009-06-22 08:00:00,88.635,88.645,88.34,88.41,8560000000.0
2009-06-22 08:30:00,88.4,88.455,88.245,88.445,7350400000.0
2009-06-22 09:00:00,88.45,88.555,88.335,88.345,8871800001.0
2009-06-22 09:30:00,88.345,88.54,88.27,88.54,9178000000.0
2009-06-22 10:00:00,88.54,88.575,88.31,88.415,8499300000.0
2009-06-22 10:30:00,88.415,88.435,88.23,88.325,8676600000.0
2009-06-22 11:00:00,88.325,88.335,88.145,88.195,11785199999.0
2009-06-22 11:30:00,88.185,88.35,88.155,88.275,11372600001.0
2009-06-22 12:00:00,88.275,88.285,88.12,88.2,8512800000.0
2009-06-22 12:30:00,88.2,88.285,88.115,88.185,6600600001.0
2009-06-22 13:00:00,88.19,88.25,88.13,88.14,9982200000.0
2009-06-22 13:30:00,88.155,88.26,88.135,88.2,8438000000.0
2009-06-22 14:00:00,88.2,88.26,88.095,88.105,5997600000.0
2009-06-22 14:30:00,88.105,88.12,87.975,88.09,7109800000.0
2009-06-22 15:00:00,88.085,88.165,88.03,88.135,7645000000.0
2009-06-22 15:30:00,88.145,88.17,87.96,88.085,11093000002.0
2009-06-22 16:00:00,88.085,88.475,88.055,88.455,11332600001.0
2009-06-22 16:30:00,88.455,88.46,88.255,88.39,9765600000.0
2009-06-22 17:00:00,88.39,88.405,88.245,88.26,8584299999.0
2009-06-22 17:30:00,88.26,88.345,88.105,88.165,8289900000.0
2009-06-22 18:00:00,88.165,88.335,88.155,88.3,5667000000.0
2009-06-22 18:30:00,88.3,88.39,88.235,88.37,8318800000.0
2009-06-22 19:00:00,88.375,88.38,88.145,88.225,7500000000.0
2009-06-22 19:30:00,88.225,88.355,88.205,88.3,9146400000.0
2009-06-22 20:00:00,88.295,88.38,88.27,88.345,5224999999.0
2009-06-22 20:30:00,88.345,88.345,88.25,88.295,5746200002.0
2009-06-22 21:00:00,88.295,88.44,88.29,88.35,5878000000.0
2009-06-22 21:30:00,88.35,88.4,88.275,88.275,5264600000.0
2009-06-22 22:00:00,88.275,88.285,88.18,88.21,4150200000.0
2009-06-22 22:30:00,88.205,88.28,88.195,88.225,2626900000.0
2009-06-22 23:00:00,88.225,88.263,88.155,88.26,674000000.0
2009-06-22 23:30:00,88.265,88.33,88.235,88.275,1309400000.0
2009-06-23 00:00:00,88.275,88.295,88.205,88.215,1744200000.0
2009-06-23 00:30:00,88.22,88.255,88.185,88.245,1345400000.0
2009-06-23 01:00:00,88.25,88.27,87.965,87.995,5332500000.0
2009-06-23 01:30:00,88.0,88.01,87.625,87.77,10980100000.0
2009-06-23 02:00:00,87.765,87.94,87.705,87.78,7912400000.0
2009-06-23 02:30:00,87.78,87.805,87.625,87.635,9314599999.0
2009-06-23 03:00:00,87.64,87.74,87.56,87.7,10332000000.0
2009-06-23 03:30:00,87.705,87.83,87.675,87.765,7780600000.0
2009-06-23 04:00:00,87.76,87.805,87.485,87.525,8871800000.0
2009-06-23 04:30:00,87.525,87.6,87.425,87.56,11053400000.0
2009-06-23 05:00:00,87.555,87.68,87.48,87.62,7927200000.0
2009-06-23 05:30:00,87.625,87.82,87.62,87.705,9641400000.0
2009-06-23 06:00:00,87.71,87.765,87.625,87.675,6086200000.0
2009-06-23 06:30:00,87.675,87.805,87.655,87.735,5175700000.0
2009-06-23 07:00:00,87.73,87.74,87.555,87.63,5691000000.0
2009-06-23 07:30:00,87.63,87.64,87.485,87.495,7098400000.0
2009-06-23 08:00:00,87.49,87.585,87.34,87.565,10036600000.0
2009-06-23 08:30:00,87.565,87.81,87.555,87.715,11500800001.0
2009-06-23 09:00:00,87.71,87.99,87.685,87.91,12579400000.0
2009-06-23 09:30:00,87.91,88.035,87.865,87.99,12309100001.0
2009-06-23 10:00:00,87.99,88.095,87.76,87.775,11232000000.0
2009-06-23 10:30:00,87.775,88.07,87.76,88.06,10967600000.0
2009-06-23 11:00:00,88.055,88.37,88.035,88.355,12102600001.0
2009-06-23 11:30:00,88.345,88.35,88.185,88.23,10480200000.0
2009-06-23 12:00:00,88.235,88.565,88.22,88.515,10645800000.0
2009-06-23 12:30:00,88.515,88.905,88.49,88.795,10489000000.0
2009-06-23 13:00:00,88.795,88.865,88.655,88.765,10474500000.0
2009-06-23 13:30:00,88.76,88.925,88.685,88.745,10131000002.0
2009-06-23 14:00:00,88.745,89.105,88.715,89.02,9463000000.0
2009-06-23 14:30:00,89.02,89.445,88.985,89.245,12957000001.0
2009-06-23 15:00:00,89.245,89.39,89.045,89.085,12574100001.0
2009-06-23 15:30:00,89.085,89.255,89.075,89.24,9332500000.0
2009-06-23 16:00:00,89.245,89.295,88.93,88.95,13144700000.0
2009-06-23 16:30:00,88.945,89.055,88.745,88.83,11754300000.0
2009-06-23 17:00:00,88.83,88.875,88.605,88.805,11356200000.0
2009-06-23 17:30:00,88.805,89.05,88.805,89.005,9042200001.0
2009-06-23 18:00:00,89.005,89.275,89.005,89.135,9544700000.0
2009-06-23 18:30:00,89.14,89.185,89.045,89.1,8528999999.0
2009-06-23 19:00:00,89.1,89.255,89.035,89.15,8130900000.0
2009-06-23 19:30:00,89.155,89.295,89.155,89.185,6631200002.0
2009-06-23 20:00:00,89.185,89.385,89.145,89.285,6941800003.0
2009-06-23 20:30:00,89.285,89.335,89.21,89.275,6629600000.0
2009-06-23 21:00:00,89.27,89.295,89.215,89.265,4272800000.0
2009-06-23 21:30:00,89.265,89.305,89.2,89.255,4297600000.0
2009-06-23 22:00:00,89.265,89.285,89.19,89.25,1811600000.0
2009-06-23 22:30:00,89.25,89.28,89.22,89.245,1965200000.0
2009-06-23 23:00:00,89.235,89.267,89.165,89.215,1615600000.0
2009-06-23 23:30:00,89.215,89.26,89.175,89.245,1085100000.0
2009-06-24 00:00:00,89.24,89.245,89.095,89.145,931300000.0
2009-06-24 00:30:00,89.145,89.145,89.01,89.125,2283200000.0
2009-06-24 01:00:00,89.13,89.2,89.07,89.09,2493200000.0
2009-06-24 01:30:00,89.085,89.31,89.075,89.29,4125100000.0
2009-06-24 02:00:00,89.295,89.54,89.265,89.45,8113000000.0
2009-06-24 02:30:00,89.45,89.545,89.385,89.405,8440600000.0
2009-06-24 03:00:00,89.4,89.43,89.215,89.25,5945400000.0
2009-06-24 03:30:00,89.25,89.385,89.195,89.32,5402800000.0
2009-06-24 04:00:00,89.32,89.435,89.3,89.43,5001600000.0
2009-06-24 04:30:00,89.43,89.51,89.365,89.455,7001200000.0
2009-06-24 05:00:00,89.45,89.62,89.445,89.56,6948200000.0
2009-06-24 05:30:00,89.56,89.645,89.53,89.595,7300300001.0
2009-06-24 06:00:00,89.595,89.64,89.505,89.625,3691400000.0
2009-06-24 06:30:00,89.63,89.765,89.615,89.675,5652400000.0
2009-06-24 07:00:00,89.665,89.755,89.655,89.705,4909800000.0
2009-06-24 07:30:00,89.705,89.76,89.505,89.535,9373200000.0
2009-06-24 08:00:00,89.54,89.73,89.4,89.68,6521700000.0
2009-06-24 08:30:00,89.675,89.81,89.58,89.67,9637100000.0
2009-06-24 09:00:00,89.67,89.68,89.41,89.625,8961200002.0
2009-06-24 09:30:00,89.625,89.715,89.425,89.54,9450600003.0
2009-06-24 10:00:00,89.535,89.585,89.435,89.525,10808400001.0
2009-06-24 10:30:00,89.53,89.55,89.195,89.325,12133200002.0
2009-06-24 11:00:00,89.315,89.42,89.105,89.34,9330599999.0
2009-06-24 11:30:00,89.34,89.385,89.25,89.315,10897000004.0
2009-06-24 12:00:00,89.315,89.315,89.105,89.25,7445900000.0
2009-06-24 12:30:00,89.255,89.305,88.61,88.61,11003000001.0
2009-06-24 13:00:00,88.615,88.745,87.64,87.705,12388300000.0
2009-06-24 13:30:00,87.705,88.155,87.455,88.05,10740600000.0
2009-06-24 14:00:00,88.045,88.205,88.0,88.145,10251300004.0
2009-06-24 14:30:00,88.15,88.465,88.15,88.245,11549900001.0
2009-06-24 15:00:00,88.25,88.255,88.095,88.165,9712199999.0
2009-06-24 15:30:00,88.165,88.205,87.98,87.98,8666500000.0
2009-06-24 16:00:00,87.98,88.065,87.9,87.91,8840800000.0
2009-06-24 16:30:00,87.915,88.055,87.895,87.945,8102100004.0
2009-06-24 17:00:00,87.945,87.99,87.81,87.895,5791800000.0
2009-06-24 17:30:00,87.905,88.0,87.845,87.95,6782100000.0
2009-06-24 18:00:00,87.95,88.0,86.935,87.005,8094600012.0
2009-06-24 18:30:00,87.005,87.255,86.825,87.255,7204400000.0
2009-06-24 19:00:00,87.255,87.27,86.89,87.09,6654999999.0
2009-06-24 19:30:00,87.085,87.125,86.985,87.085,4640400000.0
2009-06-24 20:00:00,87.085,87.475,86.935,87.255,7879000000.0
2009-06-24 20:30:00,87.25,87.29,86.88,87.08,11623600000.0
2009-06-24 21:00:00,87.085,87.2,86.925,87.095,7583000002.0
2009-06-24 21:30:00,87.095,87.135,86.895,87.07,6944600000.0
2009-06-24 22:00:00,87.07,87.135,86.975,87.015,2585000000.0
2009-06-24 22:30:00,87.015,87.1,87.005,87.095,2983800000.0
2009-06-24 23:00:00,87.115,87.215,87.03,87.175,1746000000.0
2009-06-24 23:30:00,87.175,87.205,87.085,87.16,2626600000.0
2009-06-25 00:00:00,87.16,87.23,87.125,87.155,1191000000.0
2009-06-25 00:30:00,87.155,87.34,87.155,87.335,1704600000.0
2009-06-25 01:00:00,87.325,87.335,87.175,87.215,3285600000.0
2009-06-25 01:30:00,87.215,87.225,87.135,87.205,3438800000.0
2009-06-25 02:00:00,87.205,87.41,87.175,87.375,5780200000.0
2009-06-25 02:30:00,87.375,87.6,87.335,87.585,6722600000.0
2009-06-25 03:00:00,87.585,87.635,87.48,87.5,6584000000.0
2009-06-25 03:30:00,87.5,87.73,87.495,87.695,7984000002.0
2009-06-25 04:00:00,87.695,87.71,87.585,87.605,4673000000.0
2009-06-25 04:30:00,87.605,87.615,87.455,87.555,7545800001.0
2009-06-25 05:00:00,87.555,87.675,87.485,87.605,8045400000.0
2009-06-25 05:30:00,87.63,87.745,87.625,87.7,6180800001.0
2009-06-25 06:00:00,87.7,87.83,87.685,87.83,8147999997.0
2009-06-25 06:30:00,87.825,87.9,87.785,87.845,7059600000.0
2009-06-25 07:00:00,87.845,87.95,87.845,87.915,6623000000.0
2009-06-25 07:30:00,87.91,87.91,87.71,87.89,6281000005.0
2009-06-25 08:00:00,87.895,88.085,87.84,87.945,10610199998.0
2009-06-25 08:30:00,87.95,88.175,87.945,88.085,9649600006.0
2009-06-25 09:00:00,88.085,88.1,87.94,87.985,10982100000.0
2009-06-25 09:30:00,87.99,88.035,87.86,88.025,10602000007.0
2009-06-25 10:00:00,88.025,88.175,87.985,88.15,9421500000.0
2009-06-25 10:30:00,88.15,88.29,88.07,88.12,8610399999.0
2009-06-25 11:00:00,88.12,88.195,87.985,88.01,8889000002.0
2009-06-25 11:30:00,88.01,88.085,87.5,87.62,12169200000.0
2009-06-25 12:00:00,87.62,87.79,87.53,87.645,8079600000.0
2009-06-25 12:30:00,87.645,87.78,87.56,87.575,8629000004.0
2009-06-25 13:00:00,87.575,87.735,87.535,87.68,10464400001.0
2009-06-25 13:30:00,87.68,87.78,87.64,87.695,7862399999.0
2009-06-25 14:00:00,87.695,87.775,87.685,87.705,6745400001.0
2009-06-25 14:30:00,87.705,87.735,87.315,87.395,13406799995.0
2009-06-25 15:00:00,87.39,87.48,87.26,87.45,9654800001.0
2009-06-25 15:30:00,87.445,87.554,87.345,87.554,8019600001.0
2009-06-25 16:00:00,87.539,87.69,87.51,87.58,9627000000.0
2009-06-25 16:30:00,87.58,87.715,87.425,87.695,9701200000.0
2009-06-25 17:00:00,87.69,87.75,87.505,87.705,8862600000.0
2009-06-25 17:30:00,87.7,87.79,87.63,87.785,8096700001.0
2009-06-25 18:00:00,87.785,87.785,87.585,87.725,6437800002.0
2009-06-25 18:30:00,87.73,87.833,87.662,87.82,8287200001.0
2009-06-25 19:00:00,87.83,87.83,87.375,87.598,11766700000.0
2009-06-25 19:30:00,87.607,87.669,87.512,87.587,11434399999.0
2009-06-25 20:00:00,87.599,87.626,87.423,87.55,7725800001.0
2009-06-25 20:30:00,87.556,87.61,87.456,87.558,5891299999.0
2009-06-25 21:00:00,87.542,87.617,87.516,87.587,4757000000.0
2009-06-25 21:30:00,87.578,87.581,87.453,87.566,5783500000.0
2009-06-25 22:00:00,87.565,87.659,87.541,87.648,8233000000.0
2009-06-25 22:30:00,87.652,87.733,87.574,87.673,7022700000.0
2009-06-25 23:00:00,87.665,87.703,87.541,87.701,9986000000.0
2009-06-25 23:30:00,87.698,87.784,87.671,87.762,8062600000.0
2009-06-26 00:00:00,87.764,87.803,87.661,87.708,7660700000.0
2009-06-26 00:30:00,87.699,87.726,87.592,87.66,9566499999.0
2009-06-26 01:00:00,87.636,87.721,87.59,87.704,9942500001.0
2009-06-26 01:30:00,87.703,87.717,87.57,87.644,9544500000.0
2009-06-26 02:00:00,87.643,87.747,87.603,87.659,4271799999.0
2009-06-26 02:30:00,87.659,87.785,87.653,87.772,2595400001.0
2009-06-26 03:00:00,87.761,87.926,87.698,87.919,2931100000.0
2009-06-26 03:30:00,87.905,87.987,87.825,87.87,1192600000.0
2009-06-26 04:00:00,87.857,88.005,87.831,87.928,1086600000.0
2009-06-26 04:30:00,87.929,87.961,87.838,87.862,1667400000.0
2009-06-26 05:00:00,87.857,87.906,87.814,87.837,2205300001.0
2009-06-26 05:30:00,87.842,87.91,87.788,87.888,1976000000.0
2009-06-26 06:00:00,87.896,87.926,87.853,87.905,4148000000.0
2009-06-26 06:30:00,87.919,87.96,87.827,87.949,4364600000.0
2009-06-26 07:00:00,87.938,87.949,87.733,87.787,6012200001.0
2009-06-26 07:30:00,87.779,87.986,87.715,87.953,6058399999.0
2009-06-26 08:00:00,87.967,87.967,87.853,87.867,6084600000.0
2009-06-26 08:30:00,87.869,88.079,87.866,87.99,7354699999.0
2009-06-26 09:00:00,87.996,88.073,87.88,87.905,9195099999.0
2009-06-26 09:30:00,87.903,88.017,87.82,87.924,9315700000.0
2009-06-26 10:00:00,87.925,87.965,87.735,87.795,8326600002.0
2009-06-26 10:30:00,87.8,88.075,87.77,88.055,7328800000.0
2009-06-26 11:00:00,88.06,88.1,87.88,87.92,5112000000.0
2009-06-26 11:30:00,87.915,88.115,87.9,88.11,7804600000.0
2009-06-26 12:00:00,88.11,88.155,88.025,88.085,5595200000.0
2009-06-26 12:30:00,88.085,88.095,87.75,87.84,8392600001.0
2009-06-26 13:00:00,87.84,87.995,87.8,87.975,7475200000.0
2009-06-26 13:30:00,87.965,87.995,87.835,87.96,4736800000.0
2009-06-26 14:00:00,87.955,88.095,87.9,88.055,7045600000.0
2009-06-26 14:30:00,88.055,88.145,87.85,87.875,8953200000.0
2009-06-26 15:00:00,87.87,87.88,87.65,87.78,8523200000.0
2009-06-26 15:30:00,87.775,87.885,87.67,87.775,10667000000.0
2009-06-26 16:00:00,87.78,87.91,87.65,87.815,9858800000.0
2009-06-26 16:30:00,87.815,87.89,87.685,87.83,8613200000.0
2009-06-26 17:00:00,87.835,87.845,87.645,87.685,8813000000.0
2009-06-26 17:30:00,87.69,87.725,87.57,87.665,6883900000.0
2009-06-26 18:00:00,87.67,87.895,87.665,87.76,6196000000.0
2009-06-26 18:30:00,87.755,88.15,87.725,87.955,7474400000.0
2009-06-26 19:00:00,87.955,88.095,87.7,87.955,6289700000.0
2009-06-26 19:30:00,87.96,87.98,87.82,87.905,5555400000.0
2009-06-26 20:00:00,87.905,87.945,87.855,87.87,4009000000.0
2009-06-26 20:30:00,87.87,88.015,87.855,87.975,4957200000.0
2009-06-26 21:00:00,87.975,87.975,87.875,87.955,3421800000.0
2009-06-26 21:30:00,87.965,88.035,87.865,88.01,3416200000.0
2009-06-26 22:00:00,88.005,88.03,87.865,88.015,1779200000.0
2009-06-26 22:30:00,88.015,88.075,87.815,87.815,952000000.0
2009-06-28 23:00:00,87.834,87.995,87.81,87.98,1305000000.0
2009-06-28 23:30:00,87.98,87.995,87.855,87.975,971400000.0
2009-06-29 00:00:00,87.965,87.985,87.89,87.965,995200000.0
2009-06-29 00:30:00,87.945,88.025,87.93,87.95,999400000.0
2009-06-29 01:00:00,87.955,87.965,87.785,87.835,3735200000.0
2009-06-29 01:30:00,87.845,87.94,87.815,87.84,5008600001.0
2009-06-29 02:00:00,87.84,87.9,87.725,87.745,6663000000.0
2009-06-29 02:30:00,87.76,87.83,87.66,87.735,7078000000.0
2009-06-29 03:00:00,87.735,87.82,87.65,87.76,9286000000.0
2009-06-29 03:30:00,87.76,87.79,87.695,87.72,5207800000.0
2009-06-29 04:00:00,87.72,87.825,87.72,87.785,4843400000.0
2009-06-29 04:30:00,87.785,87.865,87.74,87.85,5951600001.0
2009-06-29 05:00:00,87.85,87.95,87.825,87.88,2886400000.0
2009-06-29 05:30:00,87.88,87.945,87.835,87.855,2715000000.0
2009-06-29 06:00:00,87.855,87.935,87.825,87.845,2756400000.0
2009-06-29 06:30:00,87.85,87.905,87.805,87.9,2361600000.0
2009-06-29 07:00:00,87.9,87.9,87.72,87.75,3158000002.0
2009-06-29 07:30:00,87.745,87.805,87.715,87.745,3461000000.0
2009-06-29 08:00:00,87.75,87.75,87.5,87.565,6825900000.0
2009-06-29 08:30:00,87.57,87.785,87.53,87.745,7392000000.0
2009-06-29 09:00:00,87.75,87.815,87.665,87.755,10206400002.0
2009-06-29 09:30:00,87.755,87.805,87.645,87.765,8641600005.0
2009-06-29 10:00:00,87.765,87.885,87.645,87.645,8937000001.0
2009-06-29 10:30:00,87.655,87.675,87.47,87.57,8697600000.0
2009-06-29 11:00:00,87.57,87.72,87.485,87.505,8163000005.0
2009-06-29 11:30:00,87.505,87.63,87.5,87.595,6794400003.0
2009-06-29 12:00:00,87.595,87.715,87.595,87.68,8189200003.0
2009-06-29 12:30:00,87.685,87.82,87.605,87.795,7595399998.0
2009-06-29 13:00:00,87.795,87.935,87.795,87.83,7802800001.0
2009-06-29 13:30:00,87.835,87.865,87.785,87.81,6419999999.0
2009-06-29 14:00:00,87.815,88.025,87.795,88.01,6508399999.0
2009-06-29 14:30:00,88.015,88.03,87.895,87.95,6095600000.0
2009-06-29 15:00:00,87.95,87.985,87.855,87.94,6951599999.0
2009-06-29 15:30:00,87.94,88.025,87.845,87.875,8418999999.0
2009-06-29 16:00:00,87.88,88.01,87.865,88.005,8411600000.0
2009-06-29 16:30:00,88.005,88.245,87.975,88.24,7594800001.0
2009-06-29 17:00:00,88.24,88.405,88.195,88.305,8971800000.0
2009-06-29 17:30:00,88.305,88.375,88.215,88.33,6517600002.0
2009-06-29 18:00:00,88.335,88.55,88.26,88.515,5232600000.0
2009-06-29 18:30:00,88.515,88.55,88.41,88.435,4339300002.0
2009-06-29 19:00:00,88.435,88.765,88.415,88.645,5478600000.0
2009-06-29 19:30:00,88.65,88.825,88.635,88.795,4849599999.0
2009-06-29 20:00:00,88.795,88.825,88.7,88.775,5002200005.0
2009-06-29 20:30:00,88.77,88.845,88.715,88.725,4594200005.0
2009-06-29 21:00:00,88.73,88.775,88.64,88.695,2458800000.0
2009-06-29 21:30:00,88.685,88.71,88.615,88.65,2559400000.0
2009-06-29 22:00:00,88.645,88.685,88.625,88.665,1167800000.0
2009-06-29 22:30:00,88.665,88.76,88.665,88.725,937000000.0
2009-06-29 23:00:00,88.714,88.78,88.654,88.725,712400000.0
2009-06-29 23:30:00,88.735,88.755,88.645,88.665,1314800000.0
2009-06-30 00:00:00,88.68,88.715,88.635,88.665,1222100000.0
2009-06-30 00:30:00,88.665,88.755,88.636,88.74,2054000000.0
2009-06-30 01:00:00,88.74,88.96,88.725,88.915,5072200000.0
2009-06-30 01:30:00,88.905,88.95,88.835,88.855,3383800000.0
2009-06-30 02:00:00,88.855,89.09,88.835,88.955,6358400000.0
2009-06-30 02:30:00,88.955,88.985,88.76,88.785,7559800000.0
2009-06-30 03:00:00,88.78,88.895,88.675,88.745,7546000000.0
2009-06-30 03:30:00,88.745,88.81,88.695,88.805,3804400000.0
2009-06-30 04:00:00,88.8,88.805,88.635,88.685,4082700000.0
2009-06-30 04:30:00,88.69,88.805,88.68,88.785,5229600000.0
2009-06-30 05:00:00,88.785,88.845,88.715,88.725,4169600000.0
2009-06-30 05:30:00,88.715,88.725,88.645,88.67,4691700001.0
2009-06-30 06:00:00,88.675,88.72,88.5,88.52,6818400000.0
2009-06-30 06:30:00,88.515,88.58,88.43,88.505,6871800000.0
2009-06-30 07:00:00,88.5,88.575,88.47,88.545,5613800000.0
2009-06-30 07:30:00,88.545,88.64,88.51,88.59,6737600000.0
2009-06-30 08:00:00,88.575,88.805,88.47,88.755,9624600000.0
2009-06-30 08:30:00,88.76,88.76,88.28,88.415,12252600000.0
2009-06-30 09:00:00,88.415,88.495,88.23,88.335,11679600000.0
2009-06-30 09:30:00,88.335,88.46,88.285,88.425,9596800000.0
2009-06-30 10:00:00,88.425,88.465,88.295,88.295,9189600000.0
2009-06-30 10:30:00,88.295,88.32,88.12,88.235,10726100000.0
2009-06-30 11:00:00,88.23,88.47,88.22,88.465,11983400000.0
2009-06-30 11:30:00,88.46,88.73,88.42,88.675,13465700002.0
2009-06-30 12:00:00,88.675,88.84,88.67,88.81,6058000000.0
2009-06-30 12:30:00,88.805,88.895,88.705,88.835,7046399998.0
2009-06-30 13:00:00,88.835,88.89,88.685,88.735,5983200000.0
2009-06-30 13:30:00,88.73,88.82,88.665,88.72,5081800000.0
2009-06-30 14:00:00,88.72,88.94,88.71,88.86,6851600000.0
2009-06-30 14:30:00,88.86,88.935,88.825,88.825,10489200001.0
2009-06-30 15:00:00,88.825,88.975,88.825,88.9,12035200000.0
2009-06-30 15:30:00,88.9,89.015,88.85,88.94,11130399999.0
2009-06-30 16:00:00,88.94,88.94,88.48,88.615,12328700000.0
2009-06-30 16:30:00,88.615,88.775,88.465,88.745,13283200000.0
2009-06-30 17:00:00,88.745,88.745,88.535,88.595,11248200000.0
2009-06-30 17:30:00,88.595,88.71,88.525,88.705,9863600000.0
2009-06-30 18:00:00,88.715,88.775,88.66,88.75,9257600000.0
2009-06-30 18:30:00,88.755,88.835,88.71,88.76,9147600000.0
2009-06-30 19:00:00,88.76,88.795,88.655,88.665,7294600000.0
2009-06-30 19:30:00,88.665,88.725,88.625,88.665,5178200000.0
2009-06-30 20:00:00,88.665,88.765,88.615,88.73,6494000000.0
2009-06-30 20:30:00,88.73,88.775,88.7,88.745,5486200000.0
2009-06-30 21:00:00,88.755,88.76,88.635,88.68,3233600000.0
2009-06-30 21:30:00,88.675,88.725,88.635,88.66,4207000000.0
2009-06-30 22:00:00,88.66,88.675,88.58,88.605,2629600000.0
2009-06-30 22:30:00,88.605,88.695,88.6,88.675,1601800000.0
2009-06-30 23:00:00,88.675,88.735,88.65,88.68,751000000.0
2009-06-30 23:30:00,88.68,88.725,88.665,88.665,825200000.0
2009-07-01 00:00:00,88.68,88.705,88.65,88.67,2842400000.0
2009-07-01 00:30:00,88.67,88.715,88.629,88.685,2519600000.0
2009-07-01 01:00:00,88.69,88.755,88.643,88.685,3996600000.0
2009-07-01 01:30:00,88.68,88.76,88.615,88.64,5499000000.0
2009-07-01 02:00:00,88.645,88.81,88.58,88.68,12493600000.0
2009-07-01 02:30:00,88.68,88.78,88.635,88.78,5544200000.0
2009-07-01 03:00:00,88.78,88.975,88.675,88.935,9472200000.0
2009-07-01 03:30:00,88.945,89.09,88.925,88.945,7933800000.0
2009-07-01 04:00:00,88.945,89.075,88.93,89.01,6411000000.0
2009-07-01 04:30:00,89.015,89.085,88.96,89.06,6699800000.0
2009-07-01 05:00:00,89.06,89.17,89.05,89.115,4233600000.0
2009-07-01 05:30:00,89.115,89.23,89.105,89.11,4786600000.0
2009-07-01 06:00:00,89.115,89.175,89.115,89.155,3958600000.0
2009-07-01 06:30:00,89.155,89.185,89.105,89.175,3553200000.0
2009-07-01 07:00:00,89.175,89.205,89.025,89.04,5325000000.0
2009-07-01 07:30:00,89.04,89.09,88.935,89.01,10203300000.0
2009-07-01 08:00:00,89.015,89.085,88.96,89.05,9127600000.0
2009-07-01 08:30:00,89.055,89.29,89.03,89.28,7845000000.0
2009-07-01 09:00:00,89.28,89.455,89.225,89.41,12108400000.0
2009-07-01 09:30:00,89.41,89.505,89.315,89.34,10269800000.0
2009-07-01 10:00:00,89.335,89.37,89.24,89.305,9435400000.0
2009-07-01 10:30:00,89.305,89.43,89.305,89.375,5754800000.0
2009-07-01 11:00:00,89.375,89.405,89.26,89.28,5089200000.0
2009-07-01 11:30:00,89.28,89.385,89.25,89.345,5567800000.0
2009-07-01 12:00:00,89.345,89.415,89.315,89.405,3939400001.0
2009-07-01 12:30:00,89.415,89.47,89.35,89.365,5448800001.0
2009-07-01 13:00:00,89.365,89.41,89.26,89.26,7905000000.0
2009-07-01 13:30:00,89.26,89.415,89.25,89.35,5736600000.0
2009-07-01 14:00:00,89.35,89.585,89.32,89.555,10792200000.0
2009-07-01 14:30:00,89.55,89.665,89.42,89.66,11434399999.0
2009-07-01 15:00:00,89.665,89.685,89.47,89.625,11019400000.0
2009-07-01 15:30:00,89.62,89.675,89.48,89.545,11220500000.0
2009-07-01 16:00:00,89.535,89.8,89.495,89.775,10155600000.0
2009-07-01 16:30:00,89.775,89.775,89.615,89.625,8120000000.0
2009-07-01 17:00:00,89.625,89.785,89.575,89.715,9522800000.0
2009-07-01 17:30:00,89.72,89.935,89.7,89.935,8058100000.0
2009-07-01 18:00:00,89.945,89.97,89.795,89.88,11673000001.0
2009-07-01 18:30:00,89.885,89.985,89.825,89.825,6935499999.0
2009-07-01 19:00:00,89.825,89.95,89.82,89.89,3742800003.0
2009-07-01 19:30:00,89.89,89.965,89.86,89.955,7055400002.0
2009-07-01 20:00:00,89.955,89.975,89.82,89.87,6134000002.0
2009-07-01 20:30:00,89.87,89.88,89.765,89.81,5199200000.0
2009-07-01 21:00:00,89.81,89.92,89.785,89.865,3463800000.0
2009-07-01 21:30:00,89.86,89.95,89.85,89.875,4068800000.0
2009-07-01 22:00:00,89.885,89.935,89.86,89.92,1818000001.0
2009-07-01 22:30:00,89.92,89.94,89.855,89.875,2458000000.0
2009-07-01 23:00:00,89.885,89.955,89.795,89.865,904400000.0
2009-07-01 23:30:00,89.851,89.935,89.825,89.86,1484500000.0
2009-07-02 00:00:00,89.86,89.895,89.795,89.855,1855400000.0
2009-07-02 00:30:00,89.855,89.895,89.77,89.84,2008000000.0
2009-07-02 01:00:00,89.84,89.89,89.725,89.74,4496399999.0
2009-07-02 01:30:00,89.745,89.78,89.69,89.77,5865200000.0
2009-07-02 02:00:00,89.77,89.775,89.64,89.695,8622799996.0
2009-07-02 02:30:00,89.695,89.74,89.65,89.725,7449800000.0
2009-07-02 03:00:00,89.725,89.74,89.61,89.685,6768400000.0
2009-07-02 03:30:00,89.685,89.785,89.635,89.745,3351800000.0
2009-07-02 04:00:00,89.74,89.81,89.685,89.715,4336800001.0
2009-07-02 04:30:00,89.715,89.76,89.66,89.73,5558200000.0
2009-07-02 05:00:00,89.73,89.76,89.68,89.69,4904500005.0
2009-07-02 05:30:00,89.695,89.765,89.655,89.69,3883000000.0
2009-07-02 06:00:00,89.7,89.71,89.63,89.65,5044600000.0
2009-07-02 06:30:00,89.64,89.725,89.64,89.715,5855200000.0
2009-07-02 07:00:00,89.715,89.76,89.67,89.68,6101600000.0
2009-07-02 07:30:00,89.68,89.76,89.63,89.635,7190200001.0
2009-07-02 08:00:00,89.645,89.75,89.61,89.705,7654199999.0
2009-07-02 08:30:00,89.7,89.73,89.615,89.685,7567400000.0
2009-07-02 09:00:00,89.685,89.69,89.53,89.645,7973600003.0
2009-07-02 09:30:00,89.645,89.69,89.32,89.39,10861800000.0
2009-07-02 10:00:00,89.39,89.565,89.365,89.395,6875799999.0
2009-07-02 10:30:00,89.395,89.485,89.375,89.41,9201200000.0
2009-07-02 11:00:00,89.41,89.515,89.37,89.48,6624400000.0
2009-07-02 11:30:00,89.49,89.52,89.305,89.315,7688400000.0
2009-07-02 12:00:00,89.315,89.345,89.195,89.24,7228800001.0
2009-07-02 12:30:00,89.24,89.315,89.205,89.24,5245800000.0
2009-07-02 13:00:00,89.24,89.26,89.11,89.215,5770600000.0
2009-07-02 13:30:00,89.22,89.35,89.17,89.265,5765000001.0
2009-07-02 14:00:00,89.26,89.285,89.185,89.26,9909800002.0
2009-07-02 14:30:00,89.23,89.245,88.625,88.885,10620200000.0
2009-07-02 15:00:00,88.87,88.915,88.56,88.68,9287099999.0
2009-07-02 15:30:00,88.68,88.755,88.47,88.7,8402400000.0
2009-07-02 16:00:00,88.7,88.725,88.465,88.505,9187600000.0
2009-07-02 16:30:00,88.505,88.58,88.435,88.48,7991000000.0
2009-07-02 17:00:00,88.48,88.665,88.46,88.53,6299999999.0
2009-07-02 17:30:00,88.53,88.535,88.305,88.48,7792200004.0
2009-07-02 18:00:00,88.48,88.495,88.37,88.405,4781200001.0
2009-07-02 18:30:00,88.4,88.595,88.4,88.59,3997400001.0
2009-07-02 19:00:00,88.59,88.625,88.53,88.55,2825600006.0
2009-07-02 19:30:00,88.545,88.58,88.42,88.49,5141600004.0
2009-07-02 20:00:00,88.485,88.535,88.435,88.45,4131399999.0
2009-07-02 20:30:00,88.445,88.545,88.43,88.51,4262400000.0
2009-07-02 21:00:00,88.505,88.545,88.415,88.445,2736600000.0
2009-07-02 21:30:00,88.45,88.475,88.405,88.445,3216500002.0
2009-07-02 22:00:00,88.435,88.455,88.37,88.37,1974000001.0
2009-07-02 22:30:00,88.37,88.46,88.35,88.455,1195800000.0
2009-07-02 23:00:00,88.425,88.445,87.9,88.03,1658600000.0
2009-07-02 23:30:00,88.03,88.145,87.99,88.08,2225600000.0
2009-07-03 00:00:00,88.085,88.2,88.085,88.15,1611000000.0
2009-07-03 00:30:00,88.15,88.21,88.125,88.21,1594200000.0
2009-07-03 01:00:00,88.215,88.255,88.125,88.15,3983400000.0
2009-07-03 01:30:00,88.145,88.16,88.015,88.11,4518600000.0
2009-07-03 02:00:00,88.115,88.15,87.97,88.045,7711999999.0
2009-07-03 02:30:00,88.045,88.165,88.045,88.11,5377600000.0
2009-07-03 03:00:00,88.11,88.19,88.07,88.1,4736800000.0
2009-07-03 03:30:00,88.095,88.34,88.085,88.31,4996400000.0
2009-07-03 04:00:00,88.315,88.41,88.3,88.315,6004000000.0
2009-07-03 04:30:00,88.325,88.365,88.295,88.335,3254400000.0
2009-07-03 05:00:00,88.335,88.435,88.33,88.435,4313800000.0
2009-07-03 05:30:00,88.435,88.44,88.285,88.305,3607000000.0
2009-07-03 06:00:00,88.295,88.35,88.285,88.35,3248000000.0
2009-07-03 06:30:00,88.35,88.42,88.325,88.42,2867400000.0
2009-07-03 07:00:00,88.405,88.41,88.308,88.38,1573600000.0
2009-07-03 07:30:00,88.38,88.555,88.375,88.545,4404200000.0
2009-07-03 08:00:00,88.55,88.675,88.47,88.63,8626800001.0
2009-07-03 08:30:00,88.625,88.73,88.555,88.675,6721999999.0
2009-07-03 09:00:00,88.68,88.69,88.46,88.5,4439400001.0
2009-07-03 09:30:00,88.5,88.615,88.415,88.46,4716800000.0
2009-07-03 10:00:00,88.455,88.465,88.13,88.215,7775700000.0
2009-07-03 10:30:00,88.21,88.365,88.21,88.295,6391800000.0
2009-07-03 11:00:00,88.29,88.315,88.235,88.29,5756800002.0
2009-07-03 11:30:00,88.285,88.325,88.005,88.135,7293199999.0
2009-07-03 12:00:00,88.135,88.21,88.075,88.14,8248200004.0
2009-07-03 12:30:00,88.145,88.18,88.085,88.15,9058000001.0
2009-07-03 13:00:00,88.155,88.255,88.15,88.225,6376000002.0
2009-07-03 13:30:00,88.225,88.295,88.205,88.295,6063000001.0
2009-07-03 14:00:00,88.295,88.31,88.165,88.205,4953000001.0
2009-07-03 14:30:00,88.2,88.25,88.175,88.235,3480600000.0
2009-07-03 15:00:00,88.235,88.295,88.23,88.255,3724000002.0
2009-07-03 15:30:00,88.255,88.41,88.245,88.365,4062700000.0
2009-07-03 16:00:00,88.365,88.425,88.335,88.365,3060700000.0
2009-07-03 16:30:00,88.365,88.475,88.36,88.465,2730800000.0
2009-07-03 17:00:00,88.47,88.495,88.33,88.345,4449000000.0
2009-07-03 17:30:00,88.345,88.35,88.26,88.31,4391400001.0
2009-07-03 18:00:00,88.3,88.35,88.235,88.25,2612400000.0
2009-07-03 18:30:00,88.25,88.35,88.24,88.35,2069800000.0
2009-07-03 19:00:00,88.355,88.39,88.228,88.33,2795400000.0
2009-07-03 19:30:00,88.322,88.375,88.31,88.375,2466200000.0
2009-07-03 20:00:00,88.36,88.405,88.341,88.385,2046000000.0
2009-07-03 20:30:00,88.38,88.38,88.313,88.32,1854800001.0
2009-07-03 21:00:00,88.3,88.335,88.289,88.325,1958400000.0
2009-07-03 21:30:00,88.325,88.395,88.265,88.385,1743400001.0
2009-07-03 22:00:00,88.385,88.405,88.23,88.305,1978600000.0
2009-07-03 22:30:00,88.305,88.4,88.275,88.355,1299200000.0
2009-07-05 23:00:00,88.282,88.305,88.2,88.235,1086400000.0
2009-07-05 23:30:00,88.235,88.265,88.07,88.242,1486800000.0
2009-07-06 00:00:00,88.265,88.265,88.16,88.205,2124800000.0
2009-07-06 00:30:00,88.205,88.225,88.095,88.145,2959800000.0
2009-07-06 01:00:00,88.145,88.205,88.065,88.105,8869799954.0
2009-07-06 01:30:00,88.12,88.16,88.075,88.13,5542600037.0
2009-07-06 02:00:00,88.13,88.13,88.03,88.05,5650200002.0
2009-07-06 02:30:00,88.05,88.155,87.99,88.055,6864200000.0
2009-07-06 03:00:00,88.06,88.105,87.91,87.95,7704600000.0
2009-07-06 03:30:00,87.955,87.99,87.775,87.79,14949400094.0
2009-07-06 04:00:00,87.79,87.905,87.75,87.78,12493600095.0
2009-07-06 04:30:00,87.775,87.815,87.56,87.81,14240000091.0
2009-07-06 05:00:00,87.805,87.86,87.745,87.77,9201800095.0
2009-07-06 05:30:00,87.765,87.775,87.65,87.755,7913400059.0
2009-07-06 06:00:00,87.75,87.965,87.745,87.935,10685000122.0
2009-07-06 06:30:00,87.935,87.975,87.785,87.785,10099600145.0
2009-07-06 07:00:00,87.79,87.945,87.775,87.92,11562000103.0
2009-07-06 07:30:00,87.925,87.985,87.745,87.76,15504400104.0
2009-07-06 08:00:00,87.77,87.82,87.55,87.7,20620600022.0
2009-07-06 08:30:00,87.695,87.735,87.395,87.505,22989400049.0
2009-07-06 09:00:00,87.505,87.6,87.19,87.325,27767800018.0
2009-07-06 09:30:00,87.325,87.33,87.18,87.3,18880599998.0
2009-07-06 10:00:00,87.295,87.355,87.135,87.28,19256600053.0
2009-07-06 10:30:00,87.28,87.295,87.185,87.255,20575000063.0
2009-07-06 11:00:00,87.255,87.465,87.25,87.25,16417800044.0
2009-07-06 11:30:00,87.245,87.305,87.12,87.15,14024100024.0
2009-07-06 12:00:00,87.15,87.22,87.06,87.12,19781199995.0
2009-07-06 12:30:00,87.12,87.16,86.96,87.005,24385200136.0
2009-07-06 13:00:00,87.005,87.165,86.96,87.075,23881000147.0
2009-07-06 13:30:00,87.07,87.095,86.975,87.055,15780400103.0
2009-07-06 14:00:00,87.045,87.15,87.03,87.115,17188600082.0
2009-07-06 14:30:00,87.11,87.26,87.07,87.195,19882800192.0
2009-07-06 15:00:00,87.195,87.245,86.84,86.87,33789900164.0
2009-07-06 15:30:00,86.87,87.05,86.755,87.005,38080200251.0
2009-07-06 16:00:00,87.01,87.16,86.8,86.835,33010600180.0
2009-07-06 16:30:00,86.835,87.025,86.82,86.99,28488800177.0
2009-07-06 17:00:00,86.99,87.215,86.98,87.195,20737300026.0
2009-07-06 17:30:00,87.19,87.41,87.14,87.32,17570000125.0
2009-07-06 18:00:00,87.32,87.47,87.29,87.36,18365200159.0
2009-07-06 18:30:00,87.365,87.44,87.335,87.43,17894600026.0
2009-07-06 19:00:00,87.43,87.72,87.43,87.695,15746400113.0
2009-07-06 19:30:00,87.69,87.7,87.57,87.605,15074400053.0
2009-07-06 20:00:00,87.61,87.675,87.575,87.62,15105600168.0
2009-07-06 20:30:00,87.615,87.685,87.58,87.66,18677600266.0
2009-07-06 21:00:00,87.66,87.815,87.65,87.705,13089200158.0
2009-07-06 21:30:00,87.705,87.885,87.625,87.86,14818800137.0
2009-07-06 22:00:00,87.87,87.955,87.835,87.85,9574400038.0
2009-07-06 22:30:00,87.845,87.94,87.82,87.905,4288400011.0
2009-07-06 23:00:00,87.9,87.955,87.855,87.89,2910800013.0
2009-07-06 23:30:00,87.885,87.895,87.795,87.795,2658000006.0
2009-07-07 00:00:00,87.79,87.79,87.665,87.7,4527200026.0
2009-07-07 00:30:00,87.695,87.715,87.6,87.715,4667200020.0
2009-07-07 01:00:00,87.715,87.765,87.59,87.67,5937800061.0
2009-07-07 01:30:00,87.67,87.925,87.66,87.855,7479000063.0
2009-07-07 02:00:00,87.86,87.96,87.785,87.79,9882599998.0
2009-07-07 02:30:00,87.79,87.87,87.72,87.725,10893999999.0
2009-07-07 03:00:00,87.735,87.79,87.695,87.72,7382800001.0
2009-07-07 03:30:00,87.715,87.84,87.665,87.7,10535600032.0
2009-07-07 04:00:00,87.685,87.9,87.68,87.805,13221800128.0
2009-07-07 04:30:00,87.805,87.84,87.755,87.78,6746600082.0
2009-07-07 05:00:00,87.775,87.86,87.755,87.845,8735600068.0
2009-07-07 05:30:00,87.85,87.915,87.795,87.895,8644800097.0
2009-07-07 06:00:00,87.895,87.9,87.795,87.865,11824000078.0
2009-07-07 06:30:00,87.87,87.945,87.79,87.845,13034600102.0
2009-07-07 07:00:00,87.845,87.95,87.78,87.815,13712000138.0
2009-07-07 07:30:00,87.82,87.82,87.67,87.685,15655000126.0
2009-07-07 08:00:00,87.69,87.785,87.415,87.47,23619800165.0
2009-07-07 08:30:00,87.47,87.54,87.26,87.38,27237400086.0
2009-07-07 09:00:00,87.38,87.49,87.1,87.145,32398400202.0
2009-07-07 09:30:00,87.145,87.345,87.095,87.345,27983400199.0
2009-07-07 10:00:00,87.335,87.35,87.09,87.26,32045200207.0
2009-07-07 10:30:00,87.26,87.575,87.185,87.54,36090800146.0
2009-07-07 11:00:00,87.545,87.74,87.47,87.645,26532200245.0
2009-07-07 11:30:00,87.645,87.805,87.575,87.77,21233800048.0
2009-07-07 12:00:00,87.77,87.865,87.665,87.69,29869400176.0
2009-07-07 12:30:00,87.695,87.93,87.655,87.93,27249400179.0
2009-07-07 13:00:00,87.935,88.235,87.925,88.1,23858000113.0
2009-07-07 13:30:00,88.1,88.225,88.035,88.045,25086900094.0
2009-07-07 14:00:00,88.045,88.1,87.925,88.05,22913400094.0
2009-07-07 14:30:00,88.06,88.085,87.9,87.91,21514000156.0
2009-07-07 15:00:00,87.91,87.93,87.715,87.765,30202800336.0
2009-07-07 15:30:00,87.765,87.765,87.57,87.62,33917200266.0
2009-07-07 16:00:00,87.62,87.645,87.49,87.585,26128200214.0
2009-07-07 16:30:00,87.585,87.745,87.48,87.705,29452400274.0
2009-07-07 17:00:00,87.705,87.77,87.54,87.56,23380000291.0
2009-07-07 17:30:00,87.555,87.625,87.445,87.59,21715400211.0
2009-07-07 18:00:00,87.59,87.595,87.31,87.335,12850800077.0
2009-07-07 18:30:00,87.345,87.345,87.145,87.275,20091000196.0
2009-07-07 19:00:00,87.27,87.435,87.24,87.34,12431600161.0
2009-07-07 19:30:00,87.34,87.45,87.325,87.375,11450400084.0
2009-07-07 20:00:00,87.37,87.41,87.275,87.32,10381800083.0
2009-07-07 20:30:00,87.315,87.32,87.05,87.06,14595200160.0
2009-07-07 21:00:00,87.06,87.115,86.985,87.11,18424800191.0
2009-07-07 21:30:00,87.105,87.14,86.98,86.99,12535600116.0
2009-07-07 22:00:00,86.99,87.08,86.92,87.08,6886200078.0
2009-07-07 22:30:00,87.075,87.145,87.029,87.145,6421200044.0
2009-07-07 23:00:00,87.14,87.145,87.04,87.125,1916200002.0
2009-07-07 23:30:00,87.12,87.125,86.955,87.015,4604200015.0
2009-07-08 00:00:00,87.015,87.085,86.98,87.06,5908600030.0
2009-07-08 00:30:00,87.06,87.085,86.92,86.995,9331200096.0
2009-07-08 01:00:00,86.995,87.0,86.86,86.89,8690000117.0
2009-07-08 01:30:00,86.885,86.89,86.68,86.735,14750400175.0
2009-07-08 02:00:00,86.73,86.915,86.72,86.765,8615400000.0
2009-07-08 02:30:00,86.765,86.78,86.575,86.755,10259800000.0
2009-07-08 03:00:00,86.75,86.82,86.7,86.745,7244200000.0
2009-07-08 03:30:00,86.74,86.79,86.7,86.7,7335200043.0
2009-07-08 04:00:00,86.705,86.76,86.655,86.685,10814800117.0
2009-07-08 04:30:00,86.695,86.84,86.665,86.835,7130200090.0
2009-07-08 05:00:00,86.83,86.845,86.735,86.76,8152400081.0
2009-07-08 05:30:00,86.76,86.795,86.475,86.505,13832800123.0
2009-07-08 06:00:00,86.5,86.585,86.435,86.575,10988600098.0
2009-07-08 06:30:00,86.57,86.67,86.4,86.605,19749400153.0
2009-07-08 07:00:00,86.6,86.63,86.5,86.525,18304000131.0
2009-07-08 07:30:00,86.525,86.555,86.39,86.495,19688400195.0
2009-07-08 08:00:00,86.495,86.495,86.025,86.175,30956300217.0
2009-07-08 08:30:00,86.18,86.395,86.12,86.32,25864800218.0
2009-07-08 09:00:00,86.325,86.64,86.32,86.58,19239600165.0
2009-07-08 09:30:00,86.58,86.6,86.3,86.395,26967800147.0
2009-07-08 10:00:00,86.4,86.505,86.325,86.425,27367600150.0
2009-07-08 10:30:00,86.42,86.59,86.32,86.365,22961200134.0
2009-07-08 11:00:00,86.365,86.5,86.345,86.5,21881600140.0
2009-07-08 11:30:00,86.495,86.53,86.385,86.52,17729000103.0
2009-07-08 12:00:00,86.535,86.65,86.405,86.47,19943400088.0
2009-07-08 12:30:00,86.47,86.505,86.41,86.49,20709600182.0
2009-07-08 13:00:00,86.495,86.75,86.465,86.705,20869600149.0
2009-07-08 13:30:00,86.705,86.715,86.535,86.555,25449200141.0
2009-07-08 14:00:00,86.55,86.555,86.325,86.33,21385800205.0
2009-07-08 14:30:00,86.34,86.34,86.19,86.3,25127600197.0
2009-07-08 15:00:00,86.295,86.56,86.285,86.47,22935000069.0
2009-07-08 15:30:00,86.465,86.615,86.42,86.495,25329400129.0
2009-07-08 16:00:00,86.505,86.665,86.475,86.57,24582600116.0
2009-07-08 16:30:00,86.57,86.57,86.26,86.3,33383900090.0
2009-07-08 17:00:00,86.295,86.305,84.975,85.17,31722700135.0
2009-07-08 17:30:00,85.175,85.49,85.03,85.035,30221000188.0
2009-07-08 18:00:00,85.045,85.045,83.935,83.985,31425400199.0
2009-07-08 18:30:00,83.985,84.55,83.975,84.46,29398000190.0
2009-07-08 19:00:00,84.46,85.04,84.36,85.035,29021200089.0
2009-07-08 19:30:00,85.035,85.11,84.77,84.88,21632800182.0
2009-07-08 20:00:00,84.88,84.935,84.57,84.635,23895800174.0
2009-07-08 20:30:00,84.63,84.685,84.495,84.625,17451199971.0
2009-07-08 21:00:00,84.625,84.97,84.625,84.73,21457000078.0
2009-07-08 21:30:00,84.745,85.155,84.745,84.945,16084300105.0
2009-07-08 22:00:00,84.955,85.06,84.925,85.03,8138000046.0
2009-07-08 22:30:00,85.04,85.24,85.025,85.18,8620200041.0
2009-07-08 23:00:00,85.205,85.225,85.07,85.115,6821200012.0
2009-07-08 23:30:00,85.115,85.125,84.895,84.98,4711000001.0
2009-07-09 00:00:00,84.985,85.12,84.95,85.055,8973200071.0
2009-07-09 00:30:00,85.06,85.115,84.985,85.09,4847800030.0
2009-07-09 01:00:00,85.09,85.11,84.79,84.795,9916400122.0
2009-07-09 01:30:00,84.795,85.015,84.665,84.95,14610000112.0
2009-07-09 02:00:00,84.95,85.255,84.925,85.25,12535800003.0
2009-07-09 02:30:00,85.275,85.425,85.19,85.275,12351000002.0
2009-07-09 03:00:00,85.275,85.63,85.225,85.625,14401200003.0
2009-07-09 03:30:00,85.625,85.75,85.545,85.695,13538200065.0
2009-07-09 04:00:00,85.69,85.89,85.6,85.815,15151800184.0
2009-07-09 04:30:00,85.815,85.88,85.55,85.61,10283400094.0
2009-07-09 05:00:00,85.615,85.76,85.585,85.63,7411200045.0
2009-07-09 05:30:00,85.63,85.64,85.475,85.48,7434200050.0
2009-07-09 06:00:00,85.48,85.525,85.415,85.515,12922400127.0
2009-07-09 06:30:00,85.515,85.665,85.435,85.625,10577400120.0
2009-07-09 07:00:00,85.625,85.685,85.56,85.595,13724000141.0
2009-07-09 07:30:00,85.595,85.635,85.42,85.53,15943000088.0
2009-07-09 08:00:00,85.54,85.81,85.48,85.76,24076000088.0
2009-07-09 08:30:00,85.755,85.85,85.665,85.82,21780400100.0
2009-07-09 09:00:00,85.82,85.82,85.645,85.77,26758200129.0
2009-07-09 09:30:00,85.775,86.1,85.74,86.075,31556000190.0
2009-07-09 10:00:00,86.07,86.285,85.95,86.15,32312000086.0
2009-07-09 10:30:00,86.15,86.215,85.97,85.99,32194000088.0
2009-07-09 11:00:00,85.99,86.065,85.955,85.955,21259200089.0
2009-07-09 11:30:00,85.96,86.125,85.905,86.05,19841999986.0
2009-07-09 12:00:00,86.04,86.105,85.87,85.875,25356199913.0
2009-07-09 12:30:00,85.88,85.885,85.625,85.7,34683599814.0
2009-07-09 13:00:00,85.715,85.945,85.705,85.745,29732600006.0
2009-07-09 13:30:00,85.75,86.12,85.68,86.07,24237400016.0
2009-07-09 14:00:00,86.065,86.15,85.585,85.725,29544399781.0
2009-07-09 14:30:00,85.72,86.115,85.72,86.04,33256599830.0
2009-07-09 15:00:00,86.04,86.05,85.79,85.8,29091199795.0
2009-07-09 15:30:00,85.79,85.815,85.325,85.515,27000400061.0
2009-07-09 16:00:00,85.525,85.805,85.405,85.58,29319199890.0
2009-07-09 16:30:00,85.58,85.775,85.405,85.735,26403799924.0
2009-07-09 17:00:00,85.72,85.815,85.495,85.775,28404999943.0
2009-07-09 17:30:00,85.775,86.235,85.705,86.12,27235799886.0
2009-07-09 18:00:00,86.12,86.42,86.08,86.375,22009499930.0
2009-07-09 18:30:00,86.38,86.495,86.345,86.49,23743199948.0
2009-07-09 19:00:00,86.495,86.515,86.285,86.305,21890399845.0
2009-07-09 19:30:00,86.305,86.42,86.26,86.29,14369999919.0
2009-07-09 20:00:00,86.29,86.43,86.215,86.4,21356799854.0
2009-07-09 20:30:00,86.4,86.49,86.285,86.295,17809600004.0
2009-07-09 21:00:00,86.29,86.325,86.205,86.235,12086900053.0
2009-07-09 21:30:00,86.235,86.255,86.105,86.24,16751300035.0
2009-07-09 22:00:00,86.245,86.31,86.205,86.265,7775800038.0
2009-07-09 22:30:00,86.26,86.31,86.17,86.2,8487399972.0
2009-07-09 23:00:00,86.195,86.22,86.15,86.17,2904199997.0
2009-07-09 23:30:00,86.165,86.225,86.155,86.195,4523799995.0
2009-07-10 00:00:00,86.2,86.335,86.185,86.28,6038700036.0
2009-07-10 00:30:00,86.275,86.335,86.255,86.325,4064100021.0
2009-07-10 01:00:00,86.305,86.31,86.21,86.235,6793000056.0
2009-07-10 01:30:00,86.24,86.33,86.235,86.29,6146800035.0
2009-07-10 02:00:00,86.29,86.32,86.09,86.155,8030800000.0
2009-07-10 02:30:00,86.16,86.215,86.03,86.18,9080200000.0
2009-07-10 03:00:00,86.175,86.185,86.09,86.1,7804600002.0
2009-07-10 03:30:00,86.09,86.095,85.825,85.91,11494800050.0
2009-07-10 04:00:00,85.915,85.98,85.745,85.76,13884400083.0
2009-07-10 04:30:00,85.76,85.85,85.735,85.815,9495400090.0
2009-07-10 05:00:00,85.815,85.885,85.785,85.825,11846000065.0
2009-07-10 05:30:00,85.825,85.905,85.775,85.895,18729400109.0
2009-07-10 06:00:00,85.895,85.965,85.795,85.945,16550600071.0
2009-07-10 06:30:00,85.945,85.96,85.78,85.865,13128200052.0
2009-07-10 07:00:00,85.87,85.9,85.805,85.87,11504000066.0
2009-07-10 07:30:00,85.87,85.91,85.74,85.765,22829000122.0
2009-07-10 08:00:00,85.765,85.825,85.575,85.745,20132200092.0
2009-07-10 08:30:00,85.75,85.75,85.24,85.315,24855000036.0
2009-07-10 09:00:00,85.325,85.39,84.94,85.09,25194400029.0
2009-07-10 09:30:00,85.085,85.21,84.99,85.15,24821399993.0
2009-07-10 10:00:00,85.15,85.365,85.11,85.155,30026399993.0
2009-07-10 10:30:00,85.165,85.225,85.02,85.095,25124600070.0
2009-07-10 11:00:00,85.095,85.135,84.935,84.995,26381100106.0
2009-07-10 11:30:00,84.995,85.04,84.79,84.895,21933200051.0
2009-07-10 12:00:00,84.885,84.92,84.805,84.89,19046200030.0
2009-07-10 12:30:00,84.895,85.035,84.85,84.985,17242200010.0
2009-07-10 13:00:00,85.0,85.14,84.885,85.025,21891000024.0
2009-07-10 13:30:00,85.03,85.04,84.71,84.79,23601600040.0
2009-07-10 14:00:00,84.785,84.91,84.45,84.535,22569600033.0
2009-07-10 14:30:00,84.535,85.01,84.41,84.95,27893200036.0
2009-07-10 15:00:00,84.95,84.95,84.665,84.775,25687999990.0
2009-07-10 15:30:00,84.775,85.16,84.73,84.955,32459000078.0
2009-07-10 16:00:00,84.955,85.11,84.77,85.085,30179800086.0
2009-07-10 16:30:00,85.08,85.095,84.87,84.96,27128400080.0
2009-07-10 17:00:00,84.955,84.97,84.495,84.645,22672900042.0
2009-07-10 17:30:00,84.645,85.06,84.64,85.04,18125000009.0
2009-07-10 18:00:00,85.035,85.11,84.97,85.035,12457600012.0
2009-07-10 18:30:00,85.035,85.14,84.91,85.14,13273400013.0
2009-07-10 19:00:00,85.135,85.235,85.05,85.05,16190399990.0
2009-07-10 19:30:00,85.05,85.29,85.03,85.2,13878199998.0
2009-07-10 20:00:00,85.21,85.215,85.045,85.145,13146599995.0
2009-07-10 20:30:00,85.15,85.18,85.1,85.13,13229800000.0
2009-07-10 21:00:00,85.13,85.175,85.085,85.165,8802200012.0
2009-07-10 21:30:00,85.165,85.215,85.145,85.17,4450000014.0
2009-07-10 22:00:00,85.17,85.23,85.135,85.22,6229400005.0
2009-07-10 22:30:00,85.225,85.29,85.135,85.14,7902800011.0
2009-07-12 23:00:00,85.093,85.14,85.04,85.12,6052600060.0
2009-07-12 23:30:00,85.11,85.155,85.08,85.135,2768000028.0
2009-07-13 00:00:00,85.14,85.24,85.135,85.17,2903600000.0
2009-07-13 00:30:00,85.17,85.225,85.12,85.225,3182200003.0
2009-07-13 01:00:00,85.235,85.265,85.175,85.195,7421600103.0
2009-07-13 01:30:00,85.205,85.31,85.19,85.3,6904800066.0
2009-07-13 02:00:00,85.305,85.54,85.305,85.43,8929200001.0
2009-07-13 02:30:00,85.43,85.705,85.4,85.655,12518400000.0
2009-07-13 03:00:00,85.655,85.655,85.51,85.525,9639199999.0
2009-07-13 03:30:00,85.52,85.575,85.37,85.395,7395200003.0
2009-07-13 04:00:00,85.4,85.45,85.165,85.25,15625600075.0
2009-07-13 04:30:00,85.25,85.36,85.14,85.175,17307800065.0
2009-07-13 05:00:00,85.165,85.295,85.14,85.18,17376000161.0
2009-07-13 05:30:00,85.18,85.27,85.03,85.055,24556400145.0
2009-07-13 06:00:00,85.055,85.28,85.03,85.08,22618800162.0
2009-07-13 06:30:00,85.085,85.205,84.99,85.035,21081600098.0
2009-07-13 07:00:00,85.03,85.035,84.87,84.965,21588000049.0
2009-07-13 07:30:00,84.965,85.035,84.72,84.755,24025800156.0
2009-07-13 08:00:00,84.76,84.85,84.59,84.83,25498800033.0
2009-07-13 08:30:00,84.83,84.87,84.585,84.845,32057199962.0
2009-07-13 09:00:00,84.845,84.915,84.72,84.835,33274600065.0
2009-07-13 09:30:00,84.84,85.235,84.77,85.155,29906999997.0
2009-07-13 10:00:00,85.155,85.265,85.075,85.18,28622000042.0
2009-07-13 10:30:00,85.18,85.205,84.94,84.975,17807600003.0
2009-07-13 11:00:00,84.99,85.105,84.81,84.83,29076599983.0
2009-07-13 11:30:00,84.84,84.885,84.59,84.724,43494000057.0
2009-07-13 12:00:00,84.74,85.05,84.72,84.99,39645800070.0
2009-07-13 12:30:00,84.99,85.365,84.94,85.17,31405799878.0
2009-07-13 13:00:00,85.17,85.23,85.015,85.03,26313899976.0
2009-07-13 13:30:00,85.03,85.19,84.96,85.065,26364999886.0
2009-07-13 14:00:00,85.06,85.32,85.045,85.285,32506799848.0
2009-07-13 14:30:00,85.28,85.505,85.15,85.33,26540899935.0
2009-07-13 15:00:00,85.33,85.38,85.065,85.115,31214600086.0
2009-07-13 15:30:00,85.115,85.355,84.955,84.985,32445600066.0
2009-07-13 16:00:00,84.985,85.035,84.715,85.035,27999900057.0
2009-07-13 16:30:00,85.035,85.245,85.025,85.21,27951000052.0
2009-07-13 17:00:00,85.215,85.24,85.1,85.15,25590600079.0
2009-07-13 17:30:00,85.155,85.535,85.15,85.525,28990800128.0
2009-07-13 18:00:00,85.525,85.645,85.42,85.48,9398700028.0
2009-07-13 18:30:00,85.49,85.525,85.35,85.4,25907399991.0
2009-07-13 19:00:00,85.395,85.645,85.385,85.525,26732999779.0
2009-07-13 19:30:00,85.525,85.565,85.345,85.43,23357199950.0
2009-07-13 20:00:00,85.425,85.65,85.39,85.635,26884399984.0
2009-07-13 20:30:00,85.645,85.775,85.625,85.7,22000799900.0
2009-07-13 21:00:00,85.71,85.79,85.64,85.65,19723800016.0
2009-07-13 21:30:00,85.65,85.94,85.63,85.89,22682800001.0
2009-07-13 22:00:00,85.89,85.9,85.775,85.775,9211200001.0
2009-07-13 22:30:00,85.78,85.83,85.71,85.83,8144599920.0
2009-07-13 23:00:00,85.84,85.85,85.75,85.84,4032999981.0
2009-07-13 23:30:00,85.845,85.925,85.82,85.9,5789600001.0
2009-07-14 00:00:00,85.9,86.005,85.895,85.945,8167800019.0
2009-07-14 00:30:00,85.95,86.1,85.935,85.945,10442000056.0
2009-07-14 01:00:00,85.94,86.11,85.86,86.035,17174000103.0
2009-07-14 01:30:00,86.035,86.145,85.975,86.105,12836800058.0
2009-07-14 02:00:00,86.105,86.115,85.9,85.965,11687400001.0
2009-07-14 02:30:00,85.965,86.075,85.89,85.895,11202000000.0
2009-07-14 03:00:00,85.895,85.905,85.68,85.705,9983400000.0
2009-07-14 03:30:00,85.705,85.85,85.635,85.845,8292200005.0
2009-07-14 04:00:00,85.85,85.85,85.645,85.665,11850600077.0
2009-07-14 04:30:00,85.665,85.735,85.65,85.705,10487600065.0
2009-07-14 05:00:00,85.7,85.86,85.7,85.82,12635200122.0
2009-07-14 05:30:00,85.815,85.895,85.795,85.885,9874000040.0
2009-07-14 06:00:00,85.89,85.935,85.805,85.93,10268200049.0
2009-07-14 06:30:00,85.93,86.02,85.905,85.985,19999400149.0
2009-07-14 07:00:00,85.985,86.08,85.925,86.01,16655600137.0
2009-07-14 07:30:00,86.01,86.085,85.96,86.075,22799400165.0
2009-07-14 08:00:00,86.075,86.215,86.03,86.135,27944700291.0
2009-07-14 08:30:00,86.135,86.185,85.75,85.76,28237600063.0
2009-07-14 09:00:00,85.755,85.86,85.67,85.82,29866400006.0
2009-07-14 09:30:00,85.82,85.945,85.765,85.89,28646200044.0
2009-07-14 10:00:00,85.895,86.12,85.875,86.095,29345999964.0
2009-07-14 10:30:00,86.095,86.11,85.9,85.965,31299699851.0
2009-07-14 11:00:00,85.965,86.01,85.705,85.945,29885200037.0
2009-07-14 11:30:00,85.945,85.955,85.72,85.815,28243000150.0
2009-07-14 12:00:00,85.815,85.945,85.79,85.855,22290500076.0
2009-07-14 12:30:00,85.855,85.935,85.795,85.865,17378800036.0
2009-07-14 13:00:00,85.86,85.87,85.775,85.82,20996200066.0
2009-07-14 13:30:00,85.82,86.21,85.8,86.035,30364200006.0
2009-07-14 14:00:00,86.04,86.14,85.865,85.93,32663499983.0
2009-07-14 14:30:00,85.93,86.115,85.67,85.705,34275200052.0
2009-07-14 15:00:00,85.705,85.96,85.515,85.845,31742600069.0
2009-07-14 15:30:00,85.845,86.005,85.685,85.69,39535200059.0
2009-07-14 16:00:00,85.705,85.865,85.525,85.67,39407200166.0
2009-07-14 16:30:00,85.67,85.675,85.285,85.435,33607800127.0
2009-07-14 17:00:00,85.435,85.695,85.43,85.68,29316400047.0
2009-07-14 17:30:00,85.68,85.84,85.615,85.735,24695400009.0
2009-07-14 18:00:00,85.735,85.845,85.545,85.56,23612800021.0
2009-07-14 18:30:00,85.56,85.645,85.485,85.58,22292000103.0
2009-07-14 19:00:00,85.58,85.7,85.4,85.42,26918000034.0
2009-07-14 19:30:00,85.42,85.485,85.275,85.32,27709800058.0
2009-07-14 20:00:00,85.32,85.345,85.135,85.25,23911600066.0
2009-07-14 20:30:00,85.25,85.49,85.2,85.475,22967599995.0
2009-07-14 21:00:00,85.48,85.64,85.395,85.555,13971000057.0
2009-07-14 21:30:00,85.555,85.675,85.51,85.595,18157400094.0
2009-07-14 22:00:00,85.595,85.705,85.56,85.65,9463200071.0
2009-07-14 22:30:00,85.65,86.105,85.65,85.855,19796400069.0
2009-07-14 23:00:00,85.86,86.04,85.84,85.96,6499100001.0
2009-07-14 23:30:00,85.97,86.04,85.94,86.035,6290000019.0
2009-07-15 00:00:00,86.035,86.045,85.81,85.815,7189400040.0
2009-07-15 00:30:00,85.82,85.855,85.765,85.8,4631000020.0
2009-07-15 01:00:00,85.8,85.84,85.765,85.835,7188600072.0
2009-07-15 01:30:00,85.83,86.06,85.825,86.04,7481400040.0
2009-07-15 02:00:00,86.05,86.065,85.91,85.95,10153000000.0
2009-07-15 02:30:00,85.95,86.055,85.915,86.015,8554200000.0
2009-07-15 03:00:00,86.025,86.03,85.85,85.925,9514399999.0
2009-07-15 03:30:00,85.925,86.055,85.915,86.035,8046200018.0
2009-07-15 04:00:00,86.035,86.035,85.91,85.965,7634200082.0
2009-07-15 04:30:00,85.965,86.005,85.92,85.94,7385200039.0
2009-07-15 05:00:00,85.94,86.045,85.915,86.02,8484200094.0
2009-07-15 05:30:00,86.025,86.05,85.98,86.005,8338400070.0
2009-07-15 06:00:00,86.0,86.055,85.985,86.02,10714200102.0
2009-07-15 06:30:00,86.025,86.03,85.925,86.01,14024000132.0
2009-07-15 07:00:00,86.01,86.03,85.9,85.96,14213600068.0
2009-07-15 07:30:00,85.955,86.095,85.92,86.075,19932600240.0
2009-07-15 08:00:00,86.075,86.495,86.06,86.39,29052800146.0
2009-07-15 08:30:00,86.39,86.505,86.28,86.45,25745000188.0
2009-07-15 09:00:00,86.45,86.485,86.335,86.365,35351799920.0
2009-07-15 09:30:00,86.365,86.445,86.35,86.425,25950200000.0
2009-07-15 10:00:00,86.425,86.6,86.405,86.59,27701799999.0
2009-07-15 10:30:00,86.6,86.685,86.495,86.63,29366000096.0
2009-07-15 11:00:00,86.63,86.71,86.49,86.68,20099200030.0
2009-07-15 11:30:00,86.68,86.685,86.595,86.65,16269999995.0
2009-07-15 12:00:00,86.645,86.69,86.52,86.605,24652999932.0
2009-07-15 12:30:00,86.605,86.755,86.53,86.695,26373599990.0
2009-07-15 13:00:00,86.695,86.705,86.57,86.62,24252400034.0
2009-07-15 13:30:00,86.62,86.735,86.565,86.665,21985000046.0
2009-07-15 14:00:00,86.67,86.825,86.635,86.775,25244599982.0
2009-07-15 14:30:00,86.775,87.005,86.765,86.83,33146999628.0
2009-07-15 15:00:00,86.83,86.925,86.755,86.88,25779199630.0
2009-07-15 15:30:00,86.885,86.975,86.795,86.88,29385999586.0
2009-07-15 16:00:00,86.87,87.47,86.825,87.4,36314799562.0
2009-07-15 16:30:00,87.4,87.46,87.13,87.145,25495799798.0
2009-07-15 17:00:00,87.15,87.5,87.135,87.395,33193799624.0
2009-07-15 17:30:00,87.39,87.59,87.36,87.54,32906399587.0
2009-07-15 18:00:00,87.535,87.585,87.44,87.455,16299599878.0
2009-07-15 18:30:00,87.445,87.68,87.44,87.565,18816799907.0
2009-07-15 19:00:00,87.56,87.645,87.49,87.63,17157799955.0
2009-07-15 19:30:00,87.625,88.025,87.61,87.935,24883399884.0
2009-07-15 20:00:00,87.93,87.99,87.745,87.89,30195299743.0
2009-07-15 20:30:00,87.89,87.985,87.83,87.93,24163499749.0
2009-07-15 21:00:00,87.935,87.94,87.8,87.83,14188000036.0
2009-07-15 21:30:00,87.83,87.84,87.77,87.79,13352200054.0
2009-07-15 22:00:00,87.79,87.79,87.644,87.7,4464999983.0
2009-07-15 22:30:00,87.695,87.72,87.645,87.69,4511200033.0
2009-07-15 23:00:00,87.69,87.805,87.685,87.725,4631399986.0
2009-07-15 23:30:00,87.725,87.74,87.585,87.65,5129199955.0
2009-07-16 00:00:00,87.65,87.68,87.475,87.485,6836599987.0
2009-07-16 00:30:00,87.49,87.6,87.435,87.6,8120800043.0
2009-07-16 01:00:00,87.6,87.655,87.415,87.43,11000600105.0
2009-07-16 01:30:00,87.435,87.705,87.43,87.665,6631800087.0
2009-07-16 02:00:00,87.67,87.76,87.63,87.665,6717600000.0
2009-07-16 02:30:00,87.665,87.67,87.535,87.595,9139000001.0
2009-07-16 03:00:00,87.595,87.605,87.485,87.53,7436000001.0
2009-07-16 03:30:00,87.525,87.575,87.395,87.515,8381300024.0
2009-07-16 04:00:00,87.515,87.52,87.275,87.275,16222400157.0
2009-07-16 04:30:00,87.285,87.39,87.235,87.36,16773000107.0
2009-07-16 05:00:00,87.365,87.485,87.245,87.3,14979800014.0
2009-07-16 05:30:00,87.3,87.38,87.25,87.3,14155000056.0
2009-07-16 06:00:00,87.295,87.3,87.15,87.195,20223600071.0
2009-07-16 06:30:00,87.195,87.22,87.1,87.12,18041400060.0
2009-07-16 07:00:00,87.115,87.175,87.04,87.135,21294400212.0
2009-07-16 07:30:00,87.135,87.215,87.115,87.13,14599400092.0
2009-07-16 08:00:00,87.13,87.29,87.125,87.245,21998500261.0
2009-07-16 08:30:00,87.245,87.34,87.005,87.065,25018700221.0
2009-07-16 09:00:00,87.065,87.23,86.92,87.195,26046599825.0
2009-07-16 09:30:00,87.195,87.26,87.11,87.12,21774599810.0
2009-07-16 10:00:00,87.12,87.145,86.835,86.875,25654600045.0
2009-07-16 10:30:00,86.875,87.005,86.805,86.98,27700200032.0
2009-07-16 11:00:00,86.98,87.03,86.87,86.955,20509800026.0
2009-07-16 11:30:00,86.955,87.13,86.945,87.085,16635600058.0
2009-07-16 12:00:00,87.08,87.255,86.99,87.145,18184900061.0
2009-07-16 12:30:00,87.16,87.735,87.16,87.4,31692899915.0
2009-07-16 13:00:00,87.4,87.585,87.33,87.57,27220199754.0
2009-07-16 13:30:00,87.575,87.655,87.395,87.395,25253299889.0
2009-07-16 14:00:00,87.385,87.63,87.38,87.605,22439999941.0
2009-07-16 14:30:00,87.67,87.845,87.31,87.33,36553299972.0
2009-07-16 15:00:00,87.34,87.395,87.025,87.085,28851699912.0
2009-07-16 15:30:00,87.105,87.255,86.895,87.155,17325200002.0
2009-07-16 16:00:00,87.165,87.17,86.715,87.02,19590399994.0
2009-07-16 16:30:00,87.015,87.11,86.94,87.05,15194599999.0
2009-07-16 17:00:00,87.06,87.15,86.915,86.965,15237400002.0
2009-07-16 17:30:00,86.96,87.05,86.865,87.015,11867200000.0
2009-07-16 18:00:00,87.015,87.075,86.95,87.04,7339600001.0
2009-07-16 18:30:00,87.035,87.11,86.97,87.015,7299399998.0
2009-07-16 19:00:00,87.035,87.035,86.915,86.965,4938199999.0
2009-07-16 19:30:00,86.965,87.165,86.93,87.155,8034400001.0
2009-07-16 20:00:00,87.16,87.295,87.11,87.25,9270199999.0
2009-07-16 20:30:00,87.25,87.355,87.225,87.32,11994599998.0
2009-07-16 21:00:00,87.32,87.32,87.145,87.205,5359800000.0
2009-07-16 21:30:00,87.205,87.36,87.185,87.325,7559000002.0
2009-07-16 22:00:00,87.325,87.44,87.26,87.43,5710400000.0
2009-07-16 22:30:00,87.435,87.545,87.43,87.51,4516799997.0
2009-07-16 23:00:00,87.505,87.525,87.32,87.355,3977899988.0
2009-07-16 23:30:00,87.355,87.38,87.31,87.35,4487399947.0
2009-07-17 00:00:00,87.35,87.35,87.185,87.28,8572000071.0
2009-07-17 00:30:00,87.275,87.36,87.235,87.33,4972999998.0
2009-07-17 01:00:00,87.33,87.345,87.245,87.26,5466800020.0
2009-07-17 01:30:00,87.255,87.265,87.185,87.22,6369200020.0
2009-07-17 02:00:00,87.215,87.43,87.21,87.33,7056400000.0
2009-07-17 02:30:00,87.33,87.345,87.18,87.21,7561900000.0
2009-07-17 03:00:00,87.21,87.23,86.97,87.015,9597200000.0
2009-07-17 03:30:00,87.015,87.05,86.875,87.0,13303200043.0
2009-07-17 04:00:00,87.0,87.025,86.925,87.01,12157600044.0
2009-07-17 04:30:00,87.015,87.1,86.96,87.04,11990400100.0
2009-07-17 05:00:00,87.04,87.125,87.02,87.12,10773400195.0
2009-07-17 05:30:00,87.12,87.175,86.95,87.04,12766000054.0
2009-07-17 06:00:00,87.035,87.08,86.955,86.975,8741200054.0
2009-07-17 06:30:00,86.97,87.125,86.965,87.07,12621400027.0
2009-07-17 07:00:00,87.07,87.105,87.015,87.065,9236800014.0
2009-07-17 07:30:00,87.065,87.24,87.03,87.15,15369600021.0
2009-07-17 08:00:00,87.155,87.25,87.12,87.135,17067000000.0
2009-07-17 08:30:00,87.135,87.145,86.745,86.82,28714400064.0
2009-07-17 09:00:00,86.815,86.905,86.715,86.835,20485200026.0
2009-07-17 09:30:00,86.84,86.985,86.79,86.885,19665800091.0
2009-07-17 10:00:00,86.87,86.97,86.845,86.95,21826200087.0
2009-07-17 10:30:00,86.955,86.985,86.8,86.96,27571599986.0
2009-07-17 11:00:00,86.97,87.095,86.915,87.085,20549100008.0
2009-07-17 11:30:00,87.085,87.11,86.985,87.045,23024100051.0
2009-07-17 12:00:00,87.045,87.155,87.03,87.065,16659800019.0
2009-07-17 12:30:00,87.065,87.1,86.95,86.955,21105599969.0
2009-07-17 13:00:00,86.96,87.01,86.845,86.875,21871599973.0
2009-07-17 13:30:00,86.875,86.95,86.805,86.9,21065800009.0
2009-07-17 14:00:00,86.9,87.1,86.635,86.755,23887000056.0
2009-07-17 14:30:00,86.765,87.1,86.715,87.085,22285300016.0
2009-07-17 15:00:00,87.085,87.405,87.075,87.365,30644199937.0
2009-07-17 15:30:00,87.36,87.44,87.11,87.275,32605399932.0
2009-07-17 16:00:00,87.275,87.41,87.2,87.38,31469199885.0
2009-07-17 16:30:00,87.375,87.42,87.175,87.25,22092899980.0
2009-07-17 17:00:00,87.25,87.355,87.185,87.315,22940199948.0
2009-07-17 17:30:00,87.315,87.415,87.27,87.38,16240399915.0
2009-07-17 18:00:00,87.375,87.455,87.32,87.37,16761199845.0
2009-07-17 18:30:00,87.37,87.455,87.265,87.445,15041999943.0
2009-07-17 19:00:00,87.445,87.525,87.4,87.505,14432200016.0
2009-07-17 19:30:00,87.505,87.745,87.505,87.625,15686999896.0
2009-07-17 20:00:00,87.625,87.65,87.505,87.58,13953199963.0
2009-07-17 20:30:00,87.58,87.81,87.575,87.71,18093200113.0
2009-07-17 21:00:00,87.71,87.71,87.565,87.585,13571500124.0
2009-07-17 21:30:00,87.585,87.615,87.49,87.605,12919600070.0
2009-07-17 22:00:00,87.605,87.655,87.475,87.48,6141599996.0
2009-07-17 22:30:00,87.48,87.5,87.41,87.47,4139200003.0
2009-07-19 23:00:00,87.453,87.48,87.32,87.395,4103800041.0
2009-07-19 23:30:00,87.395,87.61,87.395,87.575,2134200008.0
2009-07-20 00:00:00,87.585,87.6,87.465,87.585,2106000000.0
2009-07-20 00:30:00,87.585,87.675,87.525,87.56,2854400000.0
2009-07-20 01:00:00,87.56,87.635,87.48,87.585,3254800009.0
2009-07-20 01:30:00,87.58,87.785,87.58,87.775,5580200066.0
2009-07-20 02:00:00,87.77,87.805,87.69,87.79,3987000000.0
2009-07-20 02:30:00,87.785,87.96,87.785,87.855,7880800000.0
2009-07-20 03:00:00,87.855,88.085,87.85,88.025,8716800002.0
2009-07-20 03:30:00,88.025,88.105,87.985,87.995,11387000048.0
2009-07-20 04:00:00,88.0,88.14,87.98,88.12,13873400040.0
2009-07-20 04:30:00,88.12,88.155,88.045,88.155,14745800100.0
2009-07-20 05:00:00,88.155,88.2,88.08,88.08,14219800058.0
2009-07-20 05:30:00,88.075,88.155,88.025,88.11,10310400028.0
2009-07-20 06:00:00,88.11,88.17,88.11,88.145,9056600020.0
2009-07-20 06:30:00,88.145,88.155,88.03,88.065,8883200005.0
2009-07-20 07:00:00,88.075,88.145,88.06,88.1,14871000051.0
2009-07-20 07:30:00,88.095,88.11,87.94,88.09,14320600019.0
2009-07-20 08:00:00,88.09,88.285,88.09,88.205,22630999985.0
2009-07-20 08:30:00,88.21,88.25,88.09,88.18,26049400237.0
2009-07-20 09:00:00,88.175,88.315,88.065,88.24,30941599703.0
2009-07-20 09:30:00,88.245,88.36,88.165,88.27,25727099940.0
2009-07-20 10:00:00,88.28,88.565,88.235,88.44,36224999693.0
2009-07-20 10:30:00,88.445,88.485,88.32,88.35,31325199925.0
2009-07-20 11:00:00,88.35,88.565,88.315,88.48,28163199931.0
2009-07-20 11:30:00,88.48,88.51,88.375,88.435,27380399983.0
2009-07-20 12:00:00,88.435,88.64,88.415,88.57,22258799983.0
2009-07-20 12:30:00,88.57,88.62,88.395,88.445,25250199827.0
2009-07-20 13:00:00,88.445,88.605,88.445,88.48,29275399855.0
2009-07-20 13:30:00,88.48,88.555,88.435,88.455,20130599901.0
2009-07-20 14:00:00,88.455,88.495,88.39,88.425,24007399923.0
2009-07-20 14:30:00,88.425,88.495,88.385,88.485,24038599914.0
2009-07-20 15:00:00,88.485,88.615,88.455,88.55,25669799934.0
2009-07-20 15:30:00,88.55,88.69,88.42,88.465,29681300014.0
2009-07-20 16:00:00,88.475,88.57,88.36,88.39,30704400032.0
2009-07-20 16:30:00,88.385,88.415,88.185,88.365,28377900024.0
2009-07-20 17:00:00,88.365,88.5,88.33,88.48,18403800042.0
2009-07-20 17:30:00,88.48,88.495,88.36,88.43,17819399942.0
2009-07-20 18:00:00,88.43,88.52,88.4,88.41,13934599937.0
2009-07-20 18:30:00,88.41,88.445,88.28,88.345,15843999928.0
2009-07-20 19:00:00,88.345,88.355,88.08,88.09,18081599974.0
2009-07-20 19:30:00,88.1,88.185,88.045,88.15,20779799978.0
2009-07-20 20:00:00,88.15,88.285,88.09,88.19,13049199987.0
2009-07-20 20:30:00,88.19,88.205,88.075,88.095,19163200097.0
2009-07-20 21:00:00,88.095,88.285,88.085,88.185,12573800045.0
2009-07-20 21:30:00,88.19,88.255,88.105,88.25,13731400063.0
2009-07-20 22:00:00,88.25,88.29,88.195,88.28,7026199997.0
2009-07-20 22:30:00,88.28,88.29,88.16,88.175,5402599997.0
2009-07-20 23:00:00,88.16,88.29,88.16,88.23,4276599981.0
2009-07-20 23:30:00,88.23,88.255,88.16,88.195,4377399987.0
2009-07-21 00:00:00,88.19,88.2,87.955,87.965,3074399999.0
2009-07-21 00:30:00,87.96,88.115,87.96,88.085,4237400004.0
2009-07-21 01:00:00,88.08,88.16,88.025,88.125,5434599996.0
2009-07-21 01:30:00,88.125,88.195,88.03,88.06,7784000018.0
2009-07-21 02:00:00,88.055,88.095,87.985,88.01,8204400000.0
2009-07-21 02:30:00,88.005,88.06,87.865,87.87,7346600000.0
2009-07-21 03:00:00,87.865,87.88,87.74,87.8,8333999999.0
2009-07-21 03:30:00,87.8,87.895,87.655,87.72,13800100020.0
2009-07-21 04:00:00,87.72,87.755,87.64,87.69,17610600066.0
2009-07-21 04:30:00,87.69,87.785,87.645,87.755,9137999998.0
2009-07-21 05:00:00,87.755,87.76,87.695,87.705,8366200004.0
2009-07-21 05:30:00,87.7,87.835,87.7,87.775,9443600031.0
2009-07-21 06:00:00,87.77,87.865,87.75,87.85,7073200010.0
2009-07-21 06:30:00,87.85,87.87,87.72,87.72,10916400042.0
2009-07-21 07:00:00,87.72,87.835,87.685,87.795,11524600053.0
2009-07-21 07:30:00,87.795,87.925,87.75,87.885,16935600054.0
2009-07-21 08:00:00,87.89,87.97,87.815,87.84,18594800181.0
2009-07-21 08:30:00,87.84,87.885,87.705,87.785,22078100214.0
2009-07-21 09:00:00,87.785,87.83,87.585,87.765,24409000050.0
2009-07-21 09:30:00,87.765,88.105,87.76,88.085,22018700007.0
2009-07-21 10:00:00,88.085,88.175,88.02,88.06,29103299963.0
2009-07-21 10:30:00,88.065,88.175,88.04,88.175,21602100003.0
2009-07-21 11:00:00,88.175,88.175,88.015,88.16,18617400013.0
2009-07-21 11:30:00,88.165,88.29,88.16,88.25,22962799913.0
2009-07-21 12:00:00,88.245,88.34,88.14,88.17,17980200048.0
2009-07-21 12:30:00,88.17,88.24,88.125,88.2,18433800115.0
2009-07-21 13:00:00,88.205,88.215,88.1,88.155,16266999985.0
2009-07-21 13:30:00,88.16,88.36,88.16,88.305,19771999953.0
2009-07-21 14:00:00,88.305,88.425,88.235,88.4,23604599944.0
2009-07-21 14:30:00,88.4,88.48,88.31,88.36,21713999987.0
2009-07-21 15:00:00,88.355,88.625,88.345,88.555,19629699951.0
2009-07-21 15:30:00,88.575,88.575,88.2,88.26,22192699972.0
2009-07-21 16:00:00,88.265,88.285,87.84,87.97,29715000005.0
2009-07-21 16:30:00,87.97,88.12,87.745,87.855,29536099987.0
2009-07-21 17:00:00,87.855,88.0,87.825,87.915,23418799985.0
2009-07-21 17:30:00,87.915,87.935,87.335,87.425,24240800014.0
2009-07-21 18:00:00,87.425,87.545,87.39,87.48,16471000025.0
2009-07-21 18:30:00,87.475,87.565,87.445,87.49,11438800006.0
2009-07-21 19:00:00,87.49,87.545,87.395,87.53,13614200083.0
2009-07-21 19:30:00,87.54,87.555,87.395,87.5,13475200024.0
2009-07-21 20:00:00,87.5,87.635,87.5,87.525,17038200000.0
2009-07-21 20:30:00,87.515,87.64,87.465,87.635,14462799960.0
2009-07-21 21:00:00,87.635,87.675,87.605,87.665,11239200031.0
2009-07-21 21:30:00,87.665,87.73,87.555,87.72,11696800073.0
2009-07-21 22:00:00,87.715,87.895,87.71,87.855,9300600024.0
2009-07-21 22:30:00,87.85,87.975,87.675,87.925,13324999977.0
2009-07-21 23:00:00,87.925,87.96,87.835,87.84,2970199995.0
2009-07-21 23:30:00,87.84,87.875,87.74,87.77,5033000007.0
2009-07-22 00:00:00,87.785,87.845,87.695,87.835,5589000022.0
2009-07-22 00:30:00,87.835,87.875,87.79,87.835,3127600023.0
2009-07-22 01:00:00,87.845,87.875,87.65,87.665,6416800063.0
2009-07-22 01:30:00,87.67,87.725,87.56,87.57,7959400048.0
2009-07-22 02:00:00,87.57,87.615,87.4,87.41,9726400000.0
2009-07-22 02:30:00,87.41,87.525,87.365,87.49,9459200001.0
2009-07-22 03:00:00,87.49,87.54,87.385,87.46,10009799999.0
2009-07-22 03:30:00,87.455,87.625,87.37,87.605,9693800023.0
2009-07-22 04:00:00,87.61,87.665,87.515,87.54,12437600054.0
2009-07-22 04:30:00,87.535,87.575,87.46,87.525,10510400051.0
2009-07-22 05:00:00,87.535,87.585,87.5,87.545,8354600054.0
2009-07-22 05:30:00,87.545,87.675,87.535,87.635,9337200098.0
2009-07-22 06:00:00,87.635,87.74,87.605,87.685,8423000047.0
2009-07-22 06:30:00,87.685,87.705,87.615,87.645,7760800042.0
2009-07-22 07:00:00,87.645,87.79,87.635,87.77,15483000029.0
2009-07-22 07:30:00,87.77,87.79,87.595,87.64,19214400054.0
2009-07-22 08:00:00,87.64,87.72,87.545,87.595,26331800196.0
2009-07-22 08:30:00,87.605,87.76,87.595,87.745,20409500132.0
2009-07-22 09:00:00,87.735,87.765,87.395,87.46,22743999970.0
2009-07-22 09:30:00,87.465,87.525,87.375,87.43,21645799966.0
2009-07-22 10:00:00,87.435,87.51,87.22,87.26,26115700041.0
2009-07-22 10:30:00,87.25,87.455,87.25,87.43,23671999985.0
2009-07-22 11:00:00,87.43,87.485,87.32,87.475,22408400009.0
2009-07-22 11:30:00,87.475,87.55,87.405,87.505,21103000017.0
2009-07-22 12:00:00,87.505,87.665,87.46,87.495,22456600037.0
2009-07-22 12:30:00,87.49,87.495,87.345,87.395,18994400020.0
2009-07-22 13:00:00,87.395,87.595,87.37,87.5,20302200057.0
2009-07-22 13:30:00,87.505,87.64,87.505,87.595,18139300033.0
2009-07-22 14:00:00,87.595,87.66,87.105,87.25,29731800016.0
2009-07-22 14:30:00,87.255,87.405,87.165,87.195,30744799902.0
2009-07-22 15:00:00,87.195,87.43,87.16,87.175,25621999918.0
2009-07-22 15:30:00,87.175,87.585,87.115,87.55,29577400077.0
2009-07-22 16:00:00,87.545,87.7,87.47,87.56,27560699979.0
2009-07-22 16:30:00,87.56,87.84,87.46,87.815,25261999999.0
2009-07-22 17:00:00,87.815,88.055,87.765,87.79,26652799996.0
2009-07-22 17:30:00,87.795,87.965,87.79,87.95,23743399856.0
2009-07-22 18:00:00,87.95,88.06,87.87,88.02,15945999920.0
2009-07-22 18:30:00,88.025,88.11,87.905,87.98,21145399927.0
2009-07-22 19:00:00,87.985,88.115,87.87,87.92,15941599945.0
2009-07-22 19:30:00,87.92,87.995,87.84,87.955,12761000017.0
2009-07-22 20:00:00,87.95,88.005,87.84,87.86,18360999896.0
2009-07-22 20:30:00,87.86,87.89,87.81,87.845,16435000018.0
2009-07-22 21:00:00,87.845,87.92,87.675,87.72,18050000107.0
2009-07-22 21:30:00,87.72,87.77,87.635,87.72,12220300117.0
2009-07-22 22:00:00,87.72,87.745,87.63,87.715,5609300017.0
2009-07-22 22:30:00,87.71,87.87,87.71,87.865,3739999997.0
2009-07-22 23:00:00,87.86,87.865,87.74,87.745,1889600002.0
2009-07-22 23:30:00,87.745,87.78,87.685,87.705,4007800024.0
2009-07-23 00:00:00,87.7,87.76,87.675,87.735,2208300008.0
2009-07-23 00:30:00,87.735,87.75,87.68,87.725,3593799989.0
2009-07-23 01:00:00,87.725,87.75,87.66,87.68,7846200005.0
2009-07-23 01:30:00,87.68,87.71,87.63,87.685,3743600002.0
2009-07-23 02:00:00,87.685,87.85,87.68,87.78,7508200001.0
2009-07-23 02:30:00,87.775,87.93,87.765,87.92,7272800000.0
2009-07-23 03:00:00,87.92,88.05,87.84,88.01,9676799999.0
2009-07-23 03:30:00,88.01,88.185,87.96,88.16,9333599999.0
2009-07-23 04:00:00,88.16,88.345,88.16,88.255,24318800064.0
2009-07-23 04:30:00,88.255,88.475,88.245,88.465,15920200026.0
2009-07-23 05:00:00,88.465,88.54,88.32,88.405,23948800006.0
2009-07-23 05:30:00,88.405,88.48,88.305,88.35,20424000029.0
2009-07-23 06:00:00,88.35,88.395,88.245,88.325,15090400178.0
2009-07-23 06:30:00,88.325,88.42,88.315,88.415,13899800144.0
2009-07-23 07:00:00,88.41,88.51,88.375,88.49,19463600133.0
2009-07-23 07:30:00,88.485,88.51,88.375,88.39,21000200064.0
2009-07-23 08:00:00,88.385,88.69,88.385,88.64,27556500231.0
2009-07-23 08:30:00,88.64,88.655,88.485,88.52,22686500141.0
2009-07-23 09:00:00,88.515,88.52,88.3,88.4,23739400043.0
2009-07-23 09:30:00,88.39,88.54,88.335,88.445,24358499991.0
2009-07-23 10:00:00,88.44,88.455,88.28,88.35,19237600025.0
2009-07-23 10:30:00,88.35,88.425,88.24,88.395,24826499916.0
2009-07-23 11:00:00,88.395,88.46,88.355,88.41,24806200013.0
2009-07-23 11:30:00,88.405,88.455,88.315,88.42,25049400024.0
2009-07-23 12:00:00,88.42,88.455,88.345,88.35,21677399936.0
2009-07-23 12:30:00,88.36,88.365,88.11,88.19,20008000032.0
2009-07-23 13:00:00,88.185,88.31,88.145,88.21,14118799983.0
2009-07-23 13:30:00,88.21,88.3,88.205,88.255,21408400033.0
2009-07-23 14:00:00,88.26,88.335,88.205,88.255,13166200033.0
2009-07-23 14:30:00,88.255,88.515,88.24,88.25,25730799940.0
2009-07-23 15:00:00,88.255,88.305,87.945,88.015,26562700056.0
2009-07-23 15:30:00,88.01,88.64,87.99,88.575,25023400025.0
2009-07-23 16:00:00,88.57,88.83,88.535,88.755,24705200023.0
2009-07-23 16:30:00,88.76,88.91,88.695,88.795,26083899964.0
2009-07-23 17:00:00,88.8,89.105,88.765,89.05,26198199973.0
2009-07-23 17:30:00,89.045,89.05,88.805,88.815,19426800020.0
2009-07-23 18:00:00,88.815,88.97,88.8,88.925,14579199904.0
2009-07-23 18:30:00,88.925,89.03,88.855,88.895,22833199922.0
2009-07-23 19:00:00,88.895,89.045,88.71,88.975,17387099984.0
2009-07-23 19:30:00,88.975,89.085,88.665,88.665,23233999959.0
2009-07-23 20:00:00,88.67,88.87,88.65,88.765,20652199920.0
2009-07-23 20:30:00,88.765,88.775,88.63,88.74,13540799995.0
2009-07-23 21:00:00,88.74,88.805,88.71,88.73,10534600039.0
2009-07-23 21:30:00,88.73,88.785,88.56,88.59,13199200060.0
2009-07-23 22:00:00,88.59,88.62,88.225,88.26,16118299993.0
2009-07-23 22:30:00,88.26,88.395,88.235,88.275,10653399982.0
2009-07-23 23:00:00,88.275,88.41,88.235,88.375,3957799996.0
2009-07-23 23:30:00,88.375,88.49,88.325,88.4,4229599977.0
2009-07-24 00:00:00,88.4,88.505,88.33,88.49,7332800002.0
2009-07-24 00:30:00,88.49,88.625,88.485,88.575,6223200017.0
2009-07-24 01:00:00,88.575,88.62,88.505,88.53,9018400048.0
2009-07-24 01:30:00,88.525,88.56,88.405,88.435,7357999983.0
2009-07-24 02:00:00,88.435,88.44,88.275,88.385,7584200000.0
2009-07-24 02:30:00,88.375,88.395,88.17,88.22,6761000000.0
2009-07-24 03:00:00,88.225,88.225,88.005,88.035,8899800000.0
2009-07-24 03:30:00,88.04,88.175,88.025,88.13,10087600064.0
2009-07-24 04:00:00,88.125,88.155,88.035,88.115,8472600063.0
2009-07-24 04:30:00,88.115,88.16,88.045,88.08,9597000044.0
2009-07-24 05:00:00,88.085,88.13,88.065,88.08,9361600070.0
2009-07-24 05:30:00,88.09,88.135,88.065,88.08,7099800049.0
2009-07-24 06:00:00,88.08,88.195,88.08,88.15,8993000047.0
2009-07-24 06:30:00,88.155,88.28,88.155,88.245,9003000080.0
2009-07-24 07:00:00,88.245,88.36,88.205,88.34,9724600111.0
2009-07-24 07:30:00,88.34,88.455,88.275,88.455,9923200073.0
2009-07-24 08:00:00,88.45,88.455,88.23,88.31,15741500111.0
2009-07-24 08:30:00,88.31,88.42,88.275,88.415,16224000171.0
2009-07-24 09:00:00,88.4,88.415,88.12,88.31,21077199971.0
2009-07-24 09:30:00,88.305,88.43,88.3,88.41,22747800013.0
2009-07-24 10:00:00,88.41,88.62,88.38,88.59,26884900087.0
2009-07-24 10:30:00,88.59,88.605,88.415,88.495,25741500039.0
2009-07-24 11:00:00,88.495,88.64,88.485,88.55,23069200024.0
2009-07-24 11:30:00,88.55,88.695,88.52,88.63,18924800051.0
2009-07-24 12:00:00,88.64,88.885,88.64,88.78,21884399971.0
2009-07-24 12:30:00,88.78,88.82,88.7,88.775,14521800021.0
2009-07-24 13:00:00,88.77,88.795,88.67,88.72,19551199923.0
2009-07-24 13:30:00,88.725,88.835,88.72,88.77,20933399887.0
2009-07-24 14:00:00,88.775,88.79,88.55,88.575,22932600016.0
2009-07-24 14:30:00,88.575,88.695,88.485,88.575,24519399977.0
2009-07-24 15:00:00,88.58,88.77,88.575,88.765,21668399992.0
2009-07-24 15:30:00,88.755,88.795,88.605,88.625,25963299986.0
2009-07-24 16:00:00,88.625,88.655,88.505,88.56,19502599987.0
2009-07-24 16:30:00,88.565,88.585,88.31,88.32,19415600052.0
2009-07-24 17:00:00,88.32,88.49,88.27,88.45,14323700046.0
2009-07-24 17:30:00,88.455,88.63,88.37,88.63,8734599974.0
2009-07-24 18:00:00,88.63,88.665,88.54,88.585,8731399962.0
2009-07-24 18:30:00,88.585,88.64,88.55,88.635,14220000007.0
2009-07-24 19:00:00,88.635,88.66,88.57,88.635,8892199927.0
2009-07-24 19:30:00,88.645,88.73,88.63,88.645,14053200035.0
2009-07-24 20:00:00,88.645,88.715,88.565,88.595,11938999920.0
2009-07-24 20:30:00,88.585,88.59,88.49,88.525,10431000059.0
2009-07-24 21:00:00,88.525,88.53,88.415,88.435,7377100023.0
2009-07-24 21:30:00,88.43,88.485,88.34,88.45,8415900107.0
2009-07-24 22:00:00,88.45,88.46,88.375,88.405,4287000024.0
2009-07-24 22:30:00,88.405,88.515,88.375,88.4,4502600007.0
2009-07-26 23:00:00,88.602,88.668,88.415,88.58,2897999992.0
2009-07-26 23:30:00,88.585,88.585,88.42,88.535,2379800009.0
2009-07-27 00:00:00,88.535,88.615,88.475,88.495,4369800017.0
2009-07-27 00:30:00,88.495,88.515,88.34,88.435,5511200003.0
2009-07-27 01:00:00,88.435,88.455,88.265,88.285,5602000005.0
2009-07-27 01:30:00,88.29,88.385,88.265,88.285,3954000004.0
2009-07-27 02:00:00,88.285,88.375,88.205,88.35,9243600007.0
2009-07-27 02:30:00,88.35,88.475,88.325,88.39,7830400000.0
2009-07-27 03:00:00,88.39,88.545,88.38,88.44,8319400000.0
2009-07-27 03:30:00,88.44,88.47,88.375,88.42,7814599991.0
2009-07-27 04:00:00,88.415,88.425,88.32,88.375,11450800062.0
2009-07-27 04:30:00,88.375,88.475,88.375,88.47,5216800021.0
2009-07-27 05:00:00,88.47,88.575,88.47,88.545,8549000004.0
2009-07-27 05:30:00,88.54,88.65,88.515,88.615,13135600146.0
2009-07-27 06:00:00,88.61,88.655,88.515,88.56,13492400030.0
2009-07-27 06:30:00,88.555,88.605,88.497,88.59,10457600043.0
2009-07-27 07:00:00,88.59,88.63,88.53,88.585,14979400064.0
2009-07-27 07:30:00,88.585,88.62,88.48,88.605,17745000029.0
2009-07-27 08:00:00,88.61,88.705,88.575,88.685,16521600162.0
2009-07-27 08:30:00,88.675,88.885,88.655,88.835,25511200215.0
2009-07-27 09:00:00,88.835,88.85,88.715,88.8,25630199963.0
2009-07-27 09:30:00,88.8,88.88,88.725,88.82,27444599927.0
2009-07-27 10:00:00,88.82,88.905,88.76,88.8,26362200084.0
2009-07-27 10:30:00,88.8,88.94,88.76,88.915,16195600028.0
2009-07-27 11:00:00,88.915,88.99,88.83,88.88,24788800077.0
2009-07-27 11:30:00,88.89,89.085,88.855,89.065,24427600010.0
2009-07-27 12:00:00,89.065,89.175,88.975,89.145,17938399970.0
2009-07-27 12:30:00,89.145,89.31,89.12,89.17,29402799983.0
2009-07-27 13:00:00,89.165,89.3,89.15,89.225,24151799822.0
2009-07-27 13:30:00,89.225,89.245,89.05,89.11,23896499985.0
2009-07-27 14:00:00,89.11,89.14,88.94,88.98,25736399971.0
2009-07-27 14:30:00,88.98,89.215,88.975,89.14,20794899992.0
2009-07-27 15:00:00,89.14,89.2,89.035,89.05,23534800016.0
2009-07-27 15:30:00,89.055,89.14,89.0,89.055,21233500004.0
2009-07-27 16:00:00,89.065,89.315,88.99,89.03,27754099947.0
2009-07-27 16:30:00,89.025,89.06,88.815,88.885,25113400041.0
2009-07-27 17:00:00,88.895,89.045,88.88,88.965,21063899972.0
2009-07-27 17:30:00,88.96,89.005,88.835,88.845,18486799950.0
2009-07-27 18:00:00,88.845,88.955,88.8,88.89,11635400003.0
2009-07-27 18:30:00,88.9,88.94,88.785,88.885,16414399994.0
2009-07-27 19:00:00,88.885,88.95,88.75,88.755,11723200042.0
2009-07-27 19:30:00,88.755,88.865,88.705,88.86,19545399895.0
2009-07-27 20:00:00,88.865,88.865,88.775,88.82,7984799999.0
2009-07-27 20:30:00,88.825,88.995,88.795,88.995,13235200004.0
2009-07-27 21:00:00,88.995,89.015,88.91,88.935,9136000074.0
2009-07-27 21:30:00,88.935,88.96,88.855,88.91,13886200092.0
2009-07-27 22:00:00,88.91,89.01,88.88,88.995,5635400022.0
2009-07-27 22:30:00,88.995,89.0,88.865,88.865,3122999994.0
2009-07-27 23:00:00,88.865,88.97,88.845,88.97,3472400000.0
2009-07-27 23:30:00,88.97,89.01,88.903,88.94,3749799990.0
2009-07-28 00:00:00,88.945,88.975,88.905,88.94,4444199983.0
2009-07-28 00:30:00,88.93,88.945,88.87,88.945,3687599992.0
2009-07-28 01:00:00,88.94,88.975,88.89,88.91,10403799995.0
2009-07-28 01:30:00,88.91,88.975,88.885,88.93,4846200040.0
2009-07-28 02:00:00,88.925,88.93,88.695,88.72,8147400000.0
2009-07-28 02:30:00,88.71,88.785,88.665,88.74,6104000000.0
2009-07-28 03:00:00,88.74,88.815,88.7,88.735,7152400000.0
2009-07-28 03:30:00,88.735,88.775,88.705,88.75,6340200010.0
2009-07-28 04:00:00,88.75,88.755,88.615,88.675,14828200095.0
2009-07-28 04:30:00,88.68,88.705,88.595,88.685,15989400044.0
2009-07-28 05:00:00,88.685,88.875,88.685,88.835,19217600064.0
2009-07-28 05:30:00,88.83,88.86,88.765,88.79,12451800084.0
2009-07-28 06:00:00,88.79,88.94,88.75,88.885,19206600113.0
2009-07-28 06:30:00,88.89,88.94,88.85,88.87,17345200191.0
2009-07-28 07:00:00,88.87,88.985,88.84,88.975,19473000096.0
2009-07-28 07:30:00,88.965,89.075,88.91,89.06,25798600051.0
2009-07-28 08:00:00,89.06,89.115,88.965,89.045,22490600182.0
2009-07-28 08:30:00,89.05,89.105,88.995,89.035,23107800130.0
2009-07-28 09:00:00,89.025,89.195,89.005,89.085,27167599932.0
2009-07-28 09:30:00,89.08,89.215,89.05,89.2,27417599945.0
2009-07-28 10:00:00,89.19,89.21,89.01,89.02,24198199974.0
2009-07-28 10:30:00,89.02,89.035,88.805,88.875,19143199996.0
2009-07-28 11:00:00,88.875,88.895,88.6,88.685,22911799967.0
2009-07-28 11:30:00,88.685,88.83,88.6,88.83,20213500022.0
2009-07-28 12:00:00,88.825,88.905,88.715,88.89,16168999964.0
2009-07-28 12:30:00,88.89,88.915,88.735,88.795,10886199967.0
2009-07-28 13:00:00,88.795,88.82,88.66,88.75,15629200005.0
2009-07-28 13:30:00,88.75,88.785,88.235,88.345,24147199999.0
2009-07-28 14:00:00,88.345,88.455,88.33,88.385,18912799951.0
2009-07-28 14:30:00,88.395,88.55,88.27,88.485,25088799938.0
2009-07-28 15:00:00,88.485,88.565,88.13,88.165,25246200010.0
2009-07-28 15:30:00,88.165,88.425,88.155,88.38,21244800080.0
2009-07-28 16:00:00,88.375,88.375,87.735,87.855,28849499987.0
2009-07-28 16:30:00,87.855,88.01,87.81,87.92,21779700057.0
2009-07-28 17:00:00,87.915,87.925,87.28,87.3,21336100034.0
2009-07-28 17:30:00,87.295,87.575,87.17,87.495,17197199988.0
2009-07-28 18:00:00,87.485,87.595,87.385,87.51,12802700007.0
2009-07-28 18:30:00,87.51,87.6,87.41,87.49,11510399985.0
2009-07-28 19:00:00,87.495,87.765,87.445,87.625,19076999963.0
2009-07-28 19:30:00,87.63,87.84,87.62,87.8,20578999985.0
2009-07-28 20:00:00,87.8,87.915,87.735,87.845,11221999993.0
2009-07-28 20:30:00,87.845,87.985,87.845,87.98,8598599999.0
2009-07-28 21:00:00,87.975,87.975,87.765,87.81,7571400001.0
2009-07-28 21:30:00,87.81,87.96,87.805,87.94,6579000000.0
2009-07-28 22:00:00,87.95,88.05,87.925,87.945,5478799996.0
2009-07-28 22:30:00,87.945,87.97,87.905,87.91,3045400000.0
2009-07-28 23:00:00,87.9,87.955,87.875,87.91,3345600019.0
2009-07-28 23:30:00,87.91,87.91,87.805,87.88,3126799980.0
2009-07-29 00:00:00,87.88,87.9,87.79,87.855,3349800007.0
2009-07-29 00:30:00,87.86,87.875,87.705,87.705,2104800000.0
2009-07-29 01:00:00,87.705,87.805,87.685,87.74,3714200000.0
2009-07-29 01:30:00,87.74,87.74,87.595,87.675,7895000002.0
2009-07-29 02:00:00,87.68,87.86,87.67,87.86,10235000002.0
2009-07-29 02:30:00,87.865,88.105,87.825,88.015,12254400003.0
2009-07-29 03:00:00,88.015,88.13,87.985,88.06,6586400000.0
2009-07-29 03:30:00,88.06,88.18,87.92,87.93,8857000001.0
2009-07-29 04:00:00,87.935,88.04,87.86,88.0,13699600047.0
2009-07-29 04:30:00,88.005,88.045,87.915,87.945,7345200038.0
2009-07-29 05:00:00,87.95,87.99,87.755,87.78,7775200042.0
2009-07-29 05:30:00,87.78,87.83,87.615,87.65,14167000009.0
2009-07-29 06:00:00,87.655,87.825,87.645,87.81,18084400054.0
2009-07-29 06:30:00,87.815,87.855,87.765,87.8,14308400093.0
2009-07-29 07:00:00,87.8,87.83,87.55,87.685,20616800106.0
2009-07-29 07:30:00,87.68,87.69,87.495,87.585,17367200120.0
2009-07-29 08:00:00,87.58,87.59,87.22,87.33,24469000118.0
2009-07-29 08:30:00,87.325,87.46,87.265,87.455,30501500176.0
2009-07-29 09:00:00,87.455,87.67,87.45,87.565,22590000001.0
2009-07-29 09:30:00,87.56,87.845,87.405,87.825,32443700077.0
2009-07-29 10:00:00,87.825,87.945,87.79,87.84,31498000099.0
2009-07-29 10:30:00,87.85,88.02,87.74,87.935,28190499902.0
2009-07-29 11:00:00,87.935,88.005,87.745,87.92,21839899937.0
2009-07-29 11:30:00,87.915,88.02,87.875,87.9,22122799976.0
2009-07-29 12:00:00,87.905,88.05,87.885,87.9,16905000049.0
2009-07-29 12:30:00,87.905,88.155,87.885,88.095,22216200037.0
2009-07-29 13:00:00,88.095,88.135,87.925,87.925,21766600045.0
2009-07-29 13:30:00,87.925,87.99,87.725,87.725,26048100025.0
2009-07-29 14:00:00,87.73,87.82,87.62,87.745,24746400022.0
2009-07-29 14:30:00,87.75,87.83,87.48,87.58,28803599994.0
2009-07-29 15:00:00,87.58,87.835,87.575,87.655,26976999962.0
2009-07-29 15:30:00,87.66,87.895,87.535,87.805,25436500010.0
2009-07-29 16:00:00,87.805,87.915,87.695,87.815,25776399965.0
2009-07-29 16:30:00,87.805,87.805,87.525,87.625,27192700062.0
2009-07-29 17:00:00,87.62,87.645,87.215,87.345,27215400100.0
2009-07-29 17:30:00,87.345,87.5,87.105,87.415,16838900008.0
2009-07-29 18:00:00,87.425,87.5,87.31,87.355,13483200049.0
2009-07-29 18:30:00,87.36,87.525,87.33,87.385,14961400042.0
2009-07-29 19:00:00,87.385,87.485,87.07,87.165,27012100000.0
2009-07-29 19:30:00,87.165,87.215,87.055,87.13,17970200029.0
2009-07-29 20:00:00,87.145,87.205,87.065,87.17,15210000004.0
2009-07-29 20:30:00,87.18,87.225,87.115,87.19,15376600041.0
2009-07-29 21:00:00,87.19,87.33,87.185,87.31,10989000048.0
2009-07-29 21:30:00,87.305,87.385,87.27,87.305,7398000015.0
2009-07-29 22:00:00,87.31,87.49,87.3,87.47,9109600059.0
2009-07-29 22:30:00,87.47,87.505,87.355,87.365,9289200037.0
2009-07-29 23:00:00,87.365,87.47,87.315,87.375,4414599989.0
2009-07-29 23:30:00,87.375,87.465,87.32,87.335,5275200004.0
2009-07-30 00:00:00,87.345,87.375,87.29,87.295,3398800031.0
2009-07-30 00:30:00,87.3,87.325,87.23,87.245,3287200009.0
2009-07-30 01:00:00,87.233,87.38,87.227,87.31,7046000071.0
2009-07-30 01:30:00,87.31,87.34,87.225,87.28,11756000088.0
2009-07-30 02:00:00,87.285,87.755,87.285,87.595,10233200000.0
2009-07-30 02:30:00,87.6,87.64,87.515,87.57,10705800000.0
2009-07-30 03:00:00,87.57,87.58,87.385,87.445,9486799999.0
2009-07-30 03:30:00,87.445,87.55,87.23,87.495,11301200005.0
2009-07-30 04:00:00,87.495,87.565,87.435,87.49,15837400132.0
2009-07-30 04:30:00,87.49,87.52,87.375,87.45,16706400092.0
2009-07-30 05:00:00,87.445,87.455,87.26,87.31,16017800081.0
2009-07-30 05:30:00,87.31,87.39,87.27,87.335,14753800072.0
2009-07-30 06:00:00,87.335,87.395,87.285,87.36,10860600040.0
2009-07-30 06:30:00,87.355,87.425,87.33,87.375,14146600045.0
2009-07-30 07:00:00,87.375,87.545,87.36,87.495,17389000091.0
2009-07-30 07:30:00,87.495,87.605,87.45,87.53,20988600140.0
2009-07-30 08:00:00,87.54,87.62,87.485,87.535,21972800160.0
2009-07-30 08:30:00,87.535,87.66,87.415,87.6,27024400107.0
2009-07-30 09:00:00,87.6,87.61,87.25,87.3,27663200068.0
2009-07-30 09:30:00,87.3,87.385,87.19,87.32,20341400029.0
2009-07-30 10:00:00,87.32,87.425,87.31,87.335,22104000053.0
2009-07-30 10:30:00,87.335,87.44,87.275,87.365,19983599995.0
2009-07-30 11:00:00,87.365,87.545,87.345,87.415,20530200015.0
2009-07-30 11:30:00,87.415,87.495,87.335,87.35,24172800060.0
2009-07-30 12:00:00,87.35,87.495,87.32,87.48,21849800050.0
2009-07-30 12:30:00,87.475,87.53,87.39,87.415,17831400068.0
2009-07-30 13:00:00,87.415,87.465,87.32,87.355,15037600071.0
2009-07-30 13:30:00,87.355,87.43,87.315,87.34,16192599988.0
2009-07-30 14:00:00,87.34,87.595,87.34,87.56,15762200047.0
2009-07-30 14:30:00,87.56,87.83,87.51,87.83,31205600061.0
2009-07-30 15:00:00,87.83,87.855,87.65,87.655,24308200080.0
2009-07-30 15:30:00,87.66,87.665,87.275,87.58,31260600070.0
2009-07-30 16:00:00,87.58,87.61,87.46,87.555,24304799995.0
2009-07-30 16:30:00,87.555,87.725,87.545,87.69,25843400061.0
2009-07-30 17:00:00,87.69,87.905,87.665,87.8,25692200059.0
2009-07-30 17:30:00,87.8,87.9,87.77,87.805,11651600042.0
2009-07-30 18:00:00,87.805,87.995,87.785,87.98,11824799999.0
2009-07-30 18:30:00,87.98,88.07,87.91,88.015,18905600102.0
2009-07-30 19:00:00,88.015,88.09,87.845,87.95,25149100013.0
2009-07-30 19:30:00,87.95,88.08,87.93,87.935,22839400073.0
2009-07-30 20:00:00,87.94,87.99,87.85,87.945,19682200033.0
2009-07-30 20:30:00,87.94,87.95,87.86,87.865,13002400021.0
2009-07-30 21:00:00,87.865,87.95,87.81,87.885,11345800058.0
2009-07-30 21:30:00,87.88,87.885,87.68,87.705,18847300051.0
2009-07-30 22:00:00,87.715,87.74,87.645,87.735,7642600061.0
2009-07-30 22:30:00,87.745,87.86,87.725,87.85,6513599989.0
2009-07-30 23:00:00,87.855,87.885,87.715,87.855,2862599985.0
2009-07-30 23:30:00,87.855,87.855,87.78,87.79,3011300002.0
2009-07-31 00:00:00,87.785,87.83,87.745,87.76,6042400041.0
2009-07-31 00:30:00,87.76,87.835,87.748,87.825,4570600061.0
2009-07-31 01:00:00,87.835,87.835,87.69,87.78,7932400069.0
2009-07-31 01:30:00,87.78,87.95,87.78,87.89,10674600022.0
2009-07-31 02:00:00,87.89,87.9,87.75,87.8,6311999999.0
2009-07-31 02:30:00,87.8,87.89,87.745,87.89,8539800000.0
2009-07-31 03:00:00,87.895,87.935,87.81,87.875,9617399999.0
2009-07-31 03:30:00,87.875,87.89,87.755,87.83,11703000034.0
2009-07-31 04:00:00,87.83,87.86,87.745,87.78,13943200053.0
2009-07-31 04:30:00,87.78,87.875,87.765,87.865,11451800095.0
2009-07-31 05:00:00,87.865,87.88,87.795,87.815,12413600031.0
2009-07-31 05:30:00,87.815,87.935,87.805,87.895,15154000116.0
2009-07-31 06:00:00,87.89,87.97,87.875,87.9,18348600102.0
2009-07-31 06:30:00,87.9,87.92,87.835,87.9,11288200041.0
2009-07-31 07:00:00,87.9,87.92,87.82,87.83,12976800022.0
2009-07-31 07:30:00,87.83,87.87,87.785,87.835,12089000049.0
2009-07-31 08:00:00,87.835,87.905,87.715,87.815,21076800138.0
2009-07-31 08:30:00,87.815,87.875,87.685,87.695,19649200014.0
2009-07-31 09:00:00,87.695,87.755,87.61,87.69,24496000059.0
2009-07-31 09:30:00,87.675,88.03,87.67,87.975,25781600034.0
2009-07-31 10:00:00,87.98,87.98,87.84,87.875,23428600072.0
2009-07-31 10:30:00,87.875,87.915,87.83,87.83,21566199998.0
2009-07-31 11:00:00,87.835,87.955,87.835,87.905,19655800063.0
2009-07-31 11:30:00,87.905,88.11,87.9,88.065,16740400005.0
2009-07-31 12:00:00,88.07,88.13,88.04,88.125,16641000001.0
2009-07-31 12:30:00,88.125,88.26,88.06,88.255,20550600044.0
2009-07-31 13:00:00,88.255,88.44,88.185,88.385,23920700029.0
2009-07-31 13:30:00,88.385,88.405,88.275,88.325,18221999987.0
2009-07-31 14:00:00,88.33,88.43,88.245,88.39,21040000075.0
2009-07-31 14:30:00,88.39,88.48,87.835,87.96,28215200027.0
2009-07-31 15:00:00,87.96,88.05,87.75,87.985,27653500020.0
2009-07-31 15:30:00,87.99,88.305,87.965,88.13,32683399982.0
2009-07-31 16:00:00,88.125,88.455,87.95,88.315,34313200002.0
2009-07-31 16:30:00,88.305,88.565,88.305,88.435,30718199963.0
2009-07-31 17:00:00,88.435,88.535,88.265,88.455,27035000019.0
2009-07-31 17:30:00,88.455,88.645,88.275,88.61,27729699989.0
2009-07-31 18:00:00,88.605,88.685,88.495,88.63,24106199967.0
2009-07-31 18:30:00,88.625,88.72,88.465,88.52,17110999931.0
2009-07-31 19:00:00,88.515,88.73,88.49,88.705,8960999986.0
2009-07-31 19:30:00,88.71,88.8,88.665,88.715,7578699979.0
2009-07-31 20:00:00,88.715,88.79,88.685,88.755,16196899891.0
2009-07-31 20:30:00,88.765,88.79,88.63,88.715,16495599926.0
2009-07-31 21:00:00,88.715,88.715,88.585,88.67,9587200034.0
2009-07-31 21:30:00,88.67,88.72,88.515,88.52,14962800079.0
2009-07-31 22:00:00,88.52,88.61,88.505,88.61,5857199990.0
2009-07-31 22:30:00,88.61,88.7,88.56,88.595,7134600013.0
2009-08-02 23:00:00,88.728,88.732,88.545,88.685,3186200013.0
2009-08-02 23:30:00,88.68,88.71,88.55,88.7,1057200000.0
2009-08-03 00:00:00,88.695,88.76,88.575,88.585,2461999999.0
2009-08-03 00:30:00,88.585,88.64,88.495,88.625,1722800000.0
2009-08-03 01:00:00,88.62,88.82,88.575,88.8,15182999991.0
2009-08-03 01:30:00,88.805,88.815,88.64,88.655,11596799962.0
2009-08-03 02:00:00,88.655,88.715,88.58,88.63,5221900000.0
2009-08-03 02:30:00,88.64,88.67,88.465,88.465,5626400001.0
2009-08-03 03:00:00,88.465,88.52,88.33,88.46,7611900001.0
2009-08-03 03:30:00,88.46,88.465,88.395,88.415,4137400002.0
2009-08-03 04:00:00,88.415,88.425,88.32,88.395,4304399983.0
2009-08-03 04:30:00,88.4,88.49,88.375,88.46,5409199966.0
2009-08-03 05:00:00,88.455,88.525,88.355,88.375,6950499969.0
2009-08-03 05:30:00,88.375,88.42,88.325,88.38,12512000063.0
2009-08-03 06:00:00,88.385,88.47,88.375,88.46,9676800028.0
2009-08-03 06:30:00,88.465,88.5,88.42,88.42,10416000032.0
2009-08-03 07:00:00,88.42,88.435,88.365,88.39,10656000013.0
2009-08-03 07:30:00,88.39,88.44,88.29,88.32,8980400027.0
2009-08-03 08:00:00,88.32,88.465,88.31,88.445,18564100088.0
2009-08-03 08:30:00,88.445,88.59,88.285,88.285,16841500097.0
2009-08-03 09:00:00,88.285,88.545,88.245,88.5,12716999992.0
2009-08-03 09:30:00,88.5,88.6,88.405,88.59,21048799994.0
2009-08-03 10:00:00,88.59,88.72,88.545,88.65,20580700000.0
2009-08-03 10:30:00,88.655,88.805,88.615,88.735,23388399935.0
2009-08-03 11:00:00,88.75,88.995,88.735,88.88,27229700046.0
2009-08-03 11:30:00,88.885,88.935,88.755,88.83,23289100020.0
2009-08-03 12:00:00,88.835,88.975,88.835,88.945,20104499914.0
2009-08-03 12:30:00,88.945,89.03,88.91,88.975,21318000012.0
2009-08-03 13:00:00,88.975,89.145,88.92,89.08,16005199986.0
2009-08-03 13:30:00,89.08,89.21,89.035,89.125,23521799858.0
2009-08-03 14:00:00,89.12,89.175,89.045,89.17,27961199758.0
2009-08-03 14:30:00,89.17,89.175,89.05,89.125,26605199884.0
2009-08-03 15:00:00,89.12,89.245,89.085,89.165,24204399974.0
2009-08-03 15:30:00,89.17,89.285,89.04,89.23,29434199924.0
2009-08-03 16:00:00,89.235,89.995,89.23,89.935,36557200025.0
2009-08-03 16:30:00,89.935,90.01,89.78,90.0,30250199958.0
2009-08-03 17:00:00,90.015,90.105,89.905,89.955,30620699938.0
2009-08-03 17:30:00,89.96,90.025,89.89,90.01,25846399825.0
2009-08-03 18:00:00,90.005,90.125,89.91,89.955,23008999829.0
2009-08-03 18:30:00,89.955,89.955,89.78,89.84,17073199963.0
2009-08-03 19:00:00,89.84,89.925,89.83,89.845,9125199950.0
2009-08-03 19:30:00,89.855,89.99,89.845,89.885,17208799947.0
2009-08-03 20:00:00,89.885,89.97,89.85,89.925,17037199867.0
2009-08-03 20:30:00,89.925,89.935,89.835,89.9,16509999992.0
2009-08-03 21:00:00,89.9,90.035,89.86,89.99,11858800095.0
2009-08-03 21:30:00,89.98,90.06,89.92,89.98,14647600112.0
2009-08-03 22:00:00,89.985,89.985,89.915,89.93,5732800005.0
2009-08-03 22:30:00,89.93,89.94,89.88,89.9,4767999978.0
2009-08-03 23:00:00,89.91,89.995,89.87,89.955,3189399990.0
2009-08-03 23:30:00,89.96,89.975,89.895,89.945,4509199978.0
2009-08-04 00:00:00,89.945,89.955,89.848,89.885,2994500017.0
2009-08-04 00:30:00,89.885,89.955,89.82,89.935,4885000030.0
2009-08-04 01:00:00,89.93,89.935,89.85,89.88,11365200018.0
2009-08-04 01:30:00,89.885,89.895,89.8,89.805,9667100033.0
2009-08-04 02:00:00,89.8,89.825,89.64,89.7,6719799999.0
2009-08-04 02:30:00,89.7,89.825,89.675,89.805,6716400002.0
2009-08-04 03:00:00,89.82,89.835,89.715,89.805,6026000000.0
2009-08-04 03:30:00,89.805,90.06,89.72,89.925,10649900003.0
2009-08-04 04:00:00,89.93,89.975,89.875,89.975,13137400022.0
2009-08-04 04:30:00,89.975,90.01,89.89,89.945,12881200003.0
2009-08-04 05:00:00,89.925,89.935,89.83,89.855,10003600105.0
2009-08-04 05:30:00,89.855,89.875,89.78,89.815,7463000055.0
2009-08-04 06:00:00,89.82,89.835,89.735,89.765,7725600032.0
2009-08-04 06:30:00,89.76,89.845,89.545,89.65,17193800048.0
2009-08-04 07:00:00,89.65,89.695,89.5,89.5,22089600153.0
2009-08-04 07:30:00,89.505,89.62,89.465,89.6,17153600029.0
2009-08-04 08:00:00,89.6,89.65,89.505,89.64,22568600222.0
2009-08-04 08:30:00,89.63,89.825,89.585,89.8,17650100124.0
2009-08-04 09:00:00,89.805,89.815,89.36,89.455,24168899933.0
2009-08-04 09:30:00,89.46,89.545,89.27,89.48,26170999861.0
2009-08-04 10:00:00,89.48,89.495,89.25,89.415,25005599944.0
2009-08-04 10:30:00,89.42,89.505,89.065,89.27,29209499976.0
2009-08-04 11:00:00,89.265,89.29,88.995,89.005,26772600247.0
2009-08-04 11:30:00,89.0,89.15,88.94,89.145,28080200189.0
2009-08-04 12:00:00,89.145,89.205,89.085,89.15,16831000039.0
2009-08-04 12:30:00,89.15,89.255,89.06,89.07,13049200056.0
2009-08-04 13:00:00,89.075,89.15,89.02,89.085,14760400097.0
2009-08-04 13:30:00,89.08,89.14,89.035,89.055,17112800147.0
2009-08-04 14:00:00,89.055,89.215,88.985,89.04,19572300137.0
2009-08-04 14:30:00,89.04,89.115,88.99,89.085,15988400041.0
2009-08-04 15:00:00,89.085,89.24,89.085,89.175,20989000176.0
2009-08-04 15:30:00,89.17,89.39,89.095,89.385,30647800194.0
2009-08-04 16:00:00,89.39,90.0,89.39,89.775,33083200118.0
2009-08-04 16:30:00,89.795,89.92,89.635,89.8,29131800050.0
2009-08-04 17:00:00,89.8,89.92,89.795,89.905,20739600146.0
2009-08-04 17:30:00,89.895,89.97,89.835,89.955,18758400138.0
2009-08-04 18:00:00,89.965,90.075,89.905,90.01,18927600138.0
2009-08-04 18:30:00,90.01,90.17,89.98,90.165,16241000135.0
2009-08-04 19:00:00,90.165,90.165,89.895,89.92,12810800130.0
2009-08-04 19:30:00,89.92,89.96,89.665,89.67,17915100169.0
2009-08-04 20:00:00,89.665,89.88,89.61,89.85,24794800139.0
2009-08-04 20:30:00,89.85,89.935,89.715,89.735,15523000127.0
2009-08-04 21:00:00,89.735,89.785,89.655,89.765,9855800063.0
2009-08-04 21:30:00,89.755,89.805,89.685,89.8,12951200043.0
2009-08-04 22:00:00,89.81,89.87,89.725,89.84,9689600025.0
2009-08-04 22:30:00,89.855,89.92,89.81,89.825,7353600019.0
2009-08-04 23:00:00,89.825,89.865,89.77,89.835,2863499991.0
2009-08-04 23:30:00,89.825,89.83,89.73,89.76,4100299991.0
2009-08-05 00:00:00,89.76,89.795,89.748,89.775,3528400019.0
2009-08-05 00:30:00,89.78,89.8,89.745,89.77,3638199985.0
2009-08-05 01:00:00,89.77,90.04,89.77,90.015,9197600004.0
2009-08-05 01:30:00,90.02,90.035,89.945,89.95,7275600008.0
2009-08-05 02:00:00,89.95,89.995,89.89,89.905,4279000000.0
2009-08-05 02:30:00,89.905,89.92,89.82,89.92,5576400000.0
2009-08-05 03:00:00,89.91,90.005,89.865,89.895,5072800000.0
2009-08-05 03:30:00,89.895,89.945,89.865,89.91,4400800000.0
2009-08-05 04:00:00,89.9,89.94,89.84,89.895,3458200000.0
2009-08-05 04:30:00,89.905,89.985,89.905,89.945,6547000047.0
2009-08-05 05:00:00,89.945,89.95,89.845,89.85,10530400002.0
2009-08-05 05:30:00,89.85,89.86,89.695,89.735,10368200004.0
2009-08-05 06:00:00,89.735,89.755,89.635,89.66,12682399953.0
2009-08-05 06:30:00,89.66,89.67,89.575,89.615,11756000122.0
2009-08-05 07:00:00,89.615,89.63,89.44,89.565,15771200089.0
2009-08-05 07:30:00,89.565,89.67,89.41,89.44,17344000136.0
2009-08-05 08:00:00,89.445,89.6,89.395,89.57,17122199921.0
2009-08-05 08:30:00,89.57,89.57,89.3,89.44,17261400024.0
2009-08-05 09:00:00,89.445,89.49,89.305,89.44,20136400095.0
2009-08-05 09:30:00,89.445,89.545,89.3,89.495,20794800168.0
2009-08-05 10:00:00,89.495,89.585,89.425,89.575,20308000049.0
2009-08-05 10:30:00,89.575,89.675,89.485,89.56,24469600050.0
2009-08-05 11:00:00,89.555,89.645,89.5,89.595,16916800028.0
2009-08-05 11:30:00,89.595,89.625,89.515,89.53,17255800127.0
2009-08-05 12:00:00,89.525,89.69,89.48,89.67,21025600074.0
2009-08-05 12:30:00,89.67,89.77,89.62,89.74,18758400083.0
2009-08-05 13:00:00,89.745,89.825,89.67,89.8,25648300049.0
2009-08-05 13:30:00,89.805,89.92,89.71,89.72,24261600098.0
2009-08-05 14:00:00,89.715,89.78,89.475,89.565,27776200111.0
2009-08-05 14:30:00,89.56,89.69,89.485,89.65,28402000066.0
2009-08-05 15:00:00,89.65,89.735,89.535,89.66,23369400128.0
2009-08-05 15:30:00,89.655,89.67,89.36,89.505,25525200223.0
2009-08-05 16:00:00,89.505,89.51,89.07,89.25,34568600229.0
2009-08-05 16:30:00,89.25,89.305,89.11,89.285,29512100261.0
2009-08-05 17:00:00,89.285,89.465,89.245,89.385,24086500120.0
2009-08-05 17:30:00,89.385,89.425,89.295,89.34,17763600115.0
2009-08-05 18:00:00,89.34,89.605,89.31,89.495,9392100041.0
2009-08-05 18:30:00,89.495,89.605,89.45,89.49,14903400073.0
2009-08-05 19:00:00,89.49,89.505,89.195,89.415,19893200032.0
2009-08-05 19:30:00,89.425,89.485,89.3,89.41,22225400118.0
2009-08-05 20:00:00,89.41,89.495,89.365,89.455,19946400152.0
2009-08-05 20:30:00,89.465,89.605,89.42,89.515,17350400168.0
2009-08-05 21:00:00,89.515,89.66,89.515,89.6,11134100093.0
2009-08-05 21:30:00,89.605,89.61,89.395,89.48,16471000113.0
2009-08-05 22:00:00,89.48,89.55,89.465,89.545,4045400007.0
2009-08-05 22:30:00,89.54,89.545,89.395,89.415,5707400010.0
2009-08-05 23:00:00,89.415,89.43,89.345,89.39,2942599995.0
2009-08-05 23:30:00,89.395,89.44,89.33,89.41,3013199998.0
2009-08-06 00:00:00,89.415,89.445,89.34,89.34,4735000060.0
2009-08-06 00:30:00,89.34,89.495,89.34,89.48,7105400052.0
2009-08-06 01:00:00,89.48,89.505,89.425,89.485,4163600033.0
2009-08-06 01:30:00,89.48,89.485,89.3,89.315,3694400019.0
2009-08-06 02:00:00,89.315,89.45,89.315,89.42,3034700000.0
2009-08-06 02:30:00,89.42,89.515,89.405,89.475,4843300000.0
2009-08-06 03:00:00,89.475,89.655,89.47,89.59,6022000000.0
2009-08-06 03:30:00,89.595,89.775,89.51,89.555,11831100015.0
2009-08-06 04:00:00,89.565,89.605,89.51,89.555,16435400097.0
2009-08-06 04:30:00,89.55,89.55,89.305,89.42,18122000171.0
2009-08-06 05:00:00,89.42,89.46,89.365,89.445,5108800011.0
2009-08-06 05:30:00,89.44,89.535,89.41,89.49,6125600038.0
2009-08-06 06:00:00,89.49,89.525,89.43,89.5,4864200019.0
2009-08-06 06:30:00,89.495,89.575,89.485,89.565,9937200055.0
2009-08-06 07:00:00,89.565,89.605,89.505,89.59,11211200076.0
2009-08-06 07:30:00,89.595,89.605,89.47,89.56,10393400096.0
2009-08-06 08:00:00,89.555,89.665,89.49,89.56,20822600141.0
2009-08-06 08:30:00,89.555,89.595,89.415,89.54,12894600091.0
2009-08-06 09:00:00,89.535,89.595,89.48,89.54,10230600022.0
2009-08-06 09:30:00,89.545,89.65,89.535,89.635,7364200046.0
2009-08-06 10:00:00,89.645,89.885,89.595,89.765,8289800069.0
2009-08-06 10:30:00,89.765,89.83,89.68,89.73,8077700080.0
2009-08-06 11:00:00,89.72,89.8,89.64,89.645,9060400035.0
2009-08-06 11:30:00,89.645,89.81,89.64,89.74,9687800030.0
2009-08-06 12:00:00,89.75,89.825,89.54,89.805,13252400060.0
2009-08-06 12:30:00,89.81,89.885,89.77,89.845,10024200051.0
2009-08-06 13:00:00,89.84,89.895,89.65,89.675,10243000032.0
2009-08-06 13:30:00,89.675,89.835,89.67,89.82,13932400037.0
2009-08-06 14:00:00,89.815,89.885,89.735,89.805,13698300006.0
2009-08-06 14:30:00,89.82,90.185,89.805,89.92,18872300107.0
2009-08-06 15:00:00,89.92,89.975,89.81,89.87,16014200047.0
2009-08-06 15:30:00,89.87,89.91,89.525,89.625,12593600058.0
2009-08-06 16:00:00,89.62,89.645,89.355,89.545,9345699999.0
2009-08-06 16:30:00,89.54,89.69,89.505,89.645,7027899999.0
2009-08-06 17:00:00,89.65,89.795,89.63,89.695,8284799999.0
2009-08-06 17:30:00,89.695,89.74,89.59,89.65,7989200000.0
2009-08-06 18:00:00,89.66,89.69,89.51,89.61,5113000001.0
2009-08-06 18:30:00,89.61,89.715,89.565,89.615,6234400005.0
2009-08-06 19:00:00,89.61,89.82,89.575,89.785,11477800013.0
2009-08-06 19:30:00,89.785,89.855,89.6,89.625,7951700003.0
2009-08-06 20:00:00,89.635,89.64,89.5,89.6,6994899999.0
2009-08-06 20:30:00,89.605,89.655,89.49,89.535,9122300011.0
2009-08-06 21:00:00,89.53,89.615,89.515,89.555,4857100000.0
2009-08-06 21:30:00,89.55,89.62,89.485,89.585,6160800000.0
2009-08-06 22:00:00,89.575,89.635,89.55,89.57,3321700000.0
2009-08-06 22:30:00,89.575,89.62,89.54,89.575,1854600000.0
2009-08-06 23:00:00,89.57,89.615,89.54,89.55,1844800000.0
2009-08-06 23:30:00,89.55,89.615,89.49,89.58,1884300001.0
2009-08-07 00:00:00,89.58,89.62,89.53,89.615,1429100000.0
2009-08-07 00:30:00,89.615,89.725,89.593,89.665,1799000000.0
2009-08-07 01:00:00,89.66,89.725,89.645,89.645,2961899999.0
2009-08-07 01:30:00,89.645,89.8,89.625,89.745,3691500000.0
2009-08-07 02:00:00,89.745,89.775,89.64,89.665,2105900000.0
2009-08-07 02:30:00,89.665,89.74,89.6,89.675,3651200000.0
2009-08-07 03:00:00,89.675,89.72,89.645,89.655,3053900000.0
2009-08-07 03:30:00,89.665,89.74,89.435,89.495,3678100000.0
2009-08-07 04:00:00,89.5,89.57,89.335,89.445,5579600000.0
2009-08-07 04:30:00,89.445,89.565,89.445,89.505,6063300000.0
2009-08-07 05:00:00,89.51,89.545,89.435,89.515,5556000000.0
2009-08-07 05:30:00,89.525,89.565,89.475,89.545,3803000000.0
2009-08-07 06:00:00,89.55,89.625,89.54,89.585,6356200000.0
2009-08-07 06:30:00,89.585,89.62,89.535,89.595,4907099999.0
2009-08-07 07:00:00,89.595,89.635,89.515,89.54,9187600000.0
2009-08-07 07:30:00,89.535,89.65,89.445,89.505,8779300000.0
2009-08-07 08:00:00,89.5,89.54,89.37,89.51,7962199996.0
2009-08-07 08:30:00,89.5,89.55,89.39,89.52,9934799999.0
2009-08-07 09:00:00,89.525,89.725,89.475,89.69,7257100001.0
2009-08-07 09:30:00,89.68,89.695,89.515,89.52,3835000000.0
2009-08-07 10:00:00,89.525,89.56,89.35,89.37,4772800001.0
2009-08-07 10:30:00,89.375,89.455,89.255,89.365,5538300000.0
2009-08-07 11:00:00,89.365,89.43,89.285,89.38,3059700000.0
2009-08-07 11:30:00,89.385,89.385,89.255,89.33,4234300000.0
2009-08-07 12:00:00,89.33,89.465,89.295,89.445,2790400000.0
2009-08-07 12:30:00,89.45,89.49,89.385,89.395,2432500000.0
2009-08-07 13:00:00,89.395,89.485,89.33,89.445,3110400000.0
2009-08-07 13:30:00,89.45,89.615,89.445,89.555,4465399999.0
2009-08-07 14:00:00,89.555,89.745,89.52,89.62,5173300000.0
2009-08-07 14:30:00,89.678,90.665,89.678,90.13,9808200000.0
2009-08-07 15:00:00,90.13,90.49,90.05,90.2,7785900000.0
2009-08-07 15:30:00,90.2,90.39,90.085,90.275,7956600000.0
2009-08-07 16:00:00,90.245,90.335,90.1,90.22,10380399999.0
2009-08-07 16:30:00,90.225,90.33,90.11,90.2,5714000000.0
2009-08-07 17:00:00,90.185,90.335,90.145,90.3,5266700000.0
2009-08-07 17:30:00,90.295,90.39,90.195,90.195,6037700000.0
2009-08-07 18:00:00,90.195,90.225,90.04,90.075,4380100001.0
2009-08-07 18:30:00,90.075,90.15,90.035,90.1,3802500000.0
2009-08-07 19:00:00,90.1,90.385,90.09,90.36,6283799998.0
2009-08-07 19:30:00,90.355,90.415,90.215,90.225,4889300000.0
2009-08-07 20:00:00,90.225,90.235,90.1,90.135,2939600000.0
2009-08-07 20:30:00,90.135,90.21,90.06,90.125,5581000000.0
2009-08-07 21:00:00,90.12,90.165,90.005,90.095,2895500000.0
2009-08-07 21:30:00,90.1,90.14,90.015,90.08,2466600000.0
2009-08-07 22:00:00,90.08,90.105,89.99,90.065,2008500000.0
2009-08-07 22:30:00,90.065,90.235,90.025,90.23,2527100000.0
2009-08-09 23:00:00,90.229,90.35,90.195,90.204,5336199992.0
2009-08-09 23:30:00,90.21,90.26,90.145,90.19,2225300009.0
2009-08-10 00:00:00,90.205,90.315,90.185,90.2,1060700000.0
2009-08-10 00:30:00,90.195,90.22,90.125,90.15,1785800000.0
2009-08-10 01:00:00,90.145,90.175,90.015,90.015,3499300000.0
2009-08-10 01:30:00,90.02,90.02,89.925,89.97,5285499997.0
2009-08-10 02:00:00,89.97,90.035,89.875,89.91,3120900000.0
2009-08-10 02:30:00,89.91,89.97,89.83,89.895,2546900000.0
2009-08-10 03:00:00,89.905,89.97,89.755,89.885,2536500000.0
2009-08-10 03:30:00,89.885,89.975,89.875,89.91,2258200000.0
2009-08-10 04:00:00,89.92,90.05,89.875,90.02,1822400000.0
2009-08-10 04:30:00,90.015,90.085,89.93,90.005,1974200000.0
2009-08-10 05:00:00,90.01,90.025,89.92,89.945,1412200000.0
2009-08-10 05:30:00,89.945,89.98,89.895,89.975,1805000000.0
2009-08-10 06:00:00,89.98,89.995,89.89,89.91,1761500000.0
2009-08-10 06:30:00,89.905,89.95,89.815,89.915,2146000000.0
2009-08-10 07:00:00,89.915,90.01,89.9,89.97,2003400000.0
2009-08-10 07:30:00,89.97,90.02,89.895,90.0,2754100000.0
2009-08-10 08:00:00,90.0,90.03,89.855,89.93,9029400000.0
2009-08-10 08:30:00,89.935,90.015,89.825,89.995,6667600001.0
2009-08-10 09:00:00,90.0,90.03,89.905,89.975,3296400000.0
2009-08-10 09:30:00,89.975,90.04,89.875,89.965,4046700000.0
2009-08-10 10:00:00,89.965,89.985,89.865,89.92,4106200000.0
2009-08-10 10:30:00,89.915,90.02,89.905,89.945,3613100000.0
2009-08-10 11:00:00,89.95,90.015,89.89,89.9,3293800000.0
2009-08-10 11:30:00,89.9,89.98,89.89,89.94,3681200000.0
2009-08-10 12:00:00,89.945,90.06,89.915,90.0,2924400000.0
2009-08-10 12:30:00,90.0,90.08,89.805,89.835,3751899999.0
2009-08-10 13:00:00,89.83,89.96,89.74,89.925,4578999998.0
2009-08-10 13:30:00,89.92,89.99,89.885,89.92,5569999999.0
2009-08-10 14:00:00,89.92,89.99,89.8,89.83,4981299999.0
2009-08-10 14:30:00,89.83,89.855,89.66,89.805,6625600000.0
2009-08-10 15:00:00,89.81,89.875,89.755,89.8,6639999996.0
2009-08-10 15:30:00,89.8,89.88,89.7,89.785,6375799999.0
2009-08-10 16:00:00,89.785,89.825,89.7,89.825,4708300000.0
2009-08-10 16:30:00,89.825,89.865,89.72,89.82,5217400000.0
2009-08-10 17:00:00,89.825,89.865,89.6,89.615,6224599998.0
2009-08-10 17:30:00,89.615,89.74,89.525,89.565,5981200000.0
2009-08-10 18:00:00,89.56,89.705,89.505,89.505,3662900000.0
2009-08-10 18:30:00,89.505,89.52,89.235,89.295,9140899998.0
2009-08-10 19:00:00,89.29,89.365,89.165,89.295,8706699999.0
2009-08-10 19:30:00,89.295,89.345,89.22,89.245,6679900014.0
2009-08-10 20:00:00,89.245,89.335,89.195,89.27,10009300002.0
2009-08-10 20:30:00,89.27,89.42,89.2,89.355,6317800002.0
2009-08-10 21:00:00,89.36,89.44,89.345,89.425,5535100001.0
2009-08-10 21:30:00,89.42,89.485,89.405,89.45,4052500000.0
2009-08-10 22:00:00,89.45,89.555,89.44,89.525,2291200000.0
2009-08-10 22:30:00,89.52,89.54,89.46,89.485,1833200000.0
2009-08-10 23:00:00,89.485,89.515,89.425,89.445,2549000000.0
2009-08-10 23:30:00,89.445,89.525,89.395,89.465,2584500000.0
2009-08-11 00:00:00,89.46,89.495,89.375,89.4,1777400000.0
2009-08-11 00:30:00,89.395,89.47,89.335,89.375,2414400000.0
2009-08-11 01:00:00,89.375,89.38,89.19,89.265,5315600000.0
2009-08-11 01:30:00,89.26,89.345,89.21,89.335,5017099993.0
2009-08-11 02:00:00,89.32,89.445,89.245,89.41,4452199995.0
2009-08-11 02:30:00,89.405,89.44,89.275,89.39,3968500000.0
2009-08-11 03:00:00,89.39,89.44,89.36,89.37,3514700000.0
2009-08-11 03:30:00,89.375,89.415,89.315,89.34,2497100001.0
2009-08-11 04:00:00,89.355,89.355,89.2,89.265,4851900000.0
2009-08-11 04:30:00,89.26,89.275,88.895,89.09,4333200000.0
2009-08-11 05:00:00,89.085,89.14,89.01,89.095,2016400000.0
2009-08-11 05:30:00,89.085,89.165,89.07,89.085,3243500000.0
2009-08-11 06:00:00,89.085,89.155,89.07,89.12,2108100000.0
2009-08-11 06:30:00,89.12,89.135,89.005,89.055,3503300000.0
2009-08-11 07:00:00,89.05,89.105,89.01,89.05,2712100000.0
2009-08-11 07:30:00,89.05,89.245,89.035,89.18,3465700000.0
2009-08-11 08:00:00,89.17,89.375,89.11,89.355,7644099999.0
2009-08-11 08:30:00,89.35,89.4,89.19,89.385,3938700000.0
2009-08-11 09:00:00,89.385,89.505,89.325,89.485,5793600002.0
2009-08-11 09:30:00,89.485,89.495,89.355,89.45,3411200000.0
2009-08-11 10:00:00,89.45,89.475,89.37,89.4,2909400000.0
2009-08-11 10:30:00,89.4,89.47,89.319,89.42,5723099995.0
2009-08-11 11:00:00,89.415,89.445,89.27,89.31,8680299995.0
2009-08-11 11:30:00,89.315,89.385,89.15,89.23,7037300002.0
2009-08-11 12:00:00,89.23,89.26,89.005,89.08,8070400008.0
2009-08-11 12:30:00,89.075,89.315,89.04,89.27,5345500000.0
2009-08-11 13:00:00,89.27,89.445,89.205,89.415,6845199999.0
2009-08-11 13:30:00,89.41,89.43,89.215,89.295,6786100000.0
2009-08-11 14:00:00,89.305,89.465,89.29,89.415,6163400000.0
2009-08-11 14:30:00,89.435,89.465,89.03,89.06,6678099998.0
2009-08-11 15:00:00,89.07,89.07,88.805,88.89,7904499997.0
2009-08-11 15:30:00,88.89,88.955,88.815,88.9,8670900011.0
2009-08-11 16:00:00,88.905,88.93,88.565,88.57,9851500006.0
2009-08-11 16:30:00,88.57,88.755,88.55,88.645,8761299998.0
2009-08-11 17:00:00,88.65,88.68,88.41,88.535,6915599999.0
2009-08-11 17:30:00,88.535,88.655,88.445,88.62,11133500005.0
2009-08-11 18:00:00,88.62,88.845,88.585,88.735,5425399999.0
2009-08-11 18:30:00,88.735,88.78,88.6,88.655,5067600000.0
2009-08-11 19:00:00,88.655,88.775,88.64,88.67,7501700003.0
2009-08-11 19:30:00,88.67,88.79,88.66,88.69,6480199999.0
2009-08-11 20:00:00,88.69,88.825,88.685,88.795,7884499998.0
2009-08-11 20:30:00,88.795,88.83,88.7,88.75,5114899998.0
2009-08-11 21:00:00,88.76,88.84,88.73,88.745,2796400000.0
2009-08-11 21:30:00,88.745,88.77,88.64,88.65,2499200000.0
2009-08-11 22:00:00,88.655,88.74,88.63,88.69,1879100000.0
2009-08-11 22:30:00,88.69,88.755,88.65,88.72,1245700000.0
2009-08-11 23:00:00,88.715,88.755,88.615,88.72,892000000.0
2009-08-11 23:30:00,88.72,88.75,88.635,88.685,825900000.0
2009-08-12 00:00:00,88.68,88.795,88.655,88.765,1229100000.0
2009-08-12 00:30:00,88.765,88.785,88.715,88.765,1156200000.0
2009-08-12 01:00:00,88.765,88.84,88.745,88.825,3217400000.0
2009-08-12 01:30:00,88.82,88.825,88.65,88.695,2248800000.0
2009-08-12 02:00:00,88.68,88.805,88.68,88.785,3394600000.0
2009-08-12 02:30:00,88.79,88.81,88.69,88.69,2893200000.0
2009-08-12 03:00:00,88.69,88.74,88.51,88.605,3659600000.0
2009-08-12 03:30:00,88.61,88.625,88.52,88.55,4123600000.0
2009-08-12 04:00:00,88.55,88.555,88.305,88.385,5810800000.0
2009-08-12 04:30:00,88.385,88.425,88.185,88.21,4232499998.0
2009-08-12 05:00:00,88.205,88.345,88.205,88.31,3871000001.0
2009-08-12 05:30:00,88.315,88.335,88.245,88.295,3529100000.0
2009-08-12 06:00:00,88.295,88.325,88.255,88.285,4842300002.0
2009-08-12 06:30:00,88.285,88.31,88.115,88.26,5871599999.0
2009-08-12 07:00:00,88.26,88.35,88.22,88.245,6967300000.0
2009-08-12 07:30:00,88.245,88.33,88.195,88.22,5539599999.0
2009-08-12 08:00:00,88.225,88.295,88.13,88.29,9119000004.0
2009-08-12 08:30:00,88.29,88.3,88.015,88.125,7568400004.0
2009-08-12 09:00:00,88.125,88.195,87.885,87.94,6754299996.0
2009-08-12 09:30:00,87.935,88.02,87.74,87.96,6685100002.0
2009-08-12 10:00:00,87.96,88.185,87.915,88.165,10579599995.0
2009-08-12 10:30:00,88.16,88.43,88.115,88.32,6457899998.0
2009-08-12 11:00:00,88.315,88.6,88.29,88.525,6353100003.0
2009-08-12 11:30:00,88.525,88.56,88.39,88.49,9128399997.0
2009-08-12 12:00:00,88.49,88.83,88.49,88.785,6366100007.0
2009-08-12 12:30:00,88.785,88.945,88.735,88.87,6881299995.0
2009-08-12 13:00:00,88.875,88.985,88.77,88.78,4997600003.0
2009-08-12 13:30:00,88.78,88.88,88.6,88.6,5484299994.0
2009-08-12 14:00:00,88.615,88.96,88.61,88.86,6784699998.0
2009-08-12 14:30:00,88.86,88.895,88.672,88.73,7469500005.0
2009-08-12 15:00:00,88.74,88.885,88.735,88.8,6659199997.0
2009-08-12 15:30:00,88.81,89.405,88.81,89.325,8239600004.0
2009-08-12 16:00:00,89.325,89.415,89.225,89.345,7487699998.0
2009-08-12 16:30:00,89.345,89.51,89.2,89.34,9896800018.0
2009-08-12 17:00:00,89.335,89.465,89.26,89.415,8347899998.0
2009-08-12 17:30:00,89.415,89.585,89.315,89.32,13076099998.0
2009-08-12 18:00:00,89.325,89.5,89.31,89.385,5338500001.0
2009-08-12 18:30:00,89.385,89.41,89.305,89.385,6049400005.0
2009-08-12 19:00:00,89.38,89.41,89.305,89.355,3974500000.0
2009-08-12 19:30:00,89.355,89.385,89.275,89.295,6847900006.0
2009-08-12 20:00:00,89.295,89.65,89.225,89.24,6010699998.0
2009-08-12 20:30:00,89.245,89.405,88.55,89.295,11586100000.0
2009-08-12 21:00:00,89.29,89.39,89.225,89.32,6571900000.0
2009-08-12 21:30:00,89.325,89.385,89.215,89.23,4085800000.0
2009-08-12 22:00:00,89.23,89.245,89.025,89.035,2144700000.0
2009-08-12 22:30:00,89.04,89.165,88.995,89.065,2295500000.0
2009-08-12 23:00:00,89.06,89.21,88.98,89.185,1501800000.0
2009-08-12 23:30:00,89.185,89.255,89.135,89.255,675200000.0
2009-08-13 00:00:00,89.24,89.35,89.24,89.345,1076800000.0
2009-08-13 00:30:00,89.33,89.37,89.305,89.32,1517500000.0
2009-08-13 01:00:00,89.32,89.37,89.235,89.36,3806100000.0
2009-08-13 01:30:00,89.36,89.45,89.35,89.405,2634500000.0
2009-08-13 02:00:00,89.375,89.385,89.17,89.27,2654700000.0
2009-08-13 02:30:00,89.27,89.39,89.23,89.23,2720500000.0
2009-08-13 03:00:00,89.24,89.365,89.24,89.275,2151500000.0
2009-08-13 03:30:00,89.27,89.335,89.025,89.1,3523000000.0
2009-08-13 04:00:00,89.1,89.28,89.1,89.26,5262400002.0
2009-08-13 04:30:00,89.255,89.255,89.165,89.18,4341299999.0
2009-08-13 05:00:00,89.18,89.195,89.09,89.135,4831800000.0
2009-08-13 05:30:00,89.135,89.18,89.105,89.12,2108399999.0
2009-08-13 06:00:00,89.12,89.235,89.115,89.205,1576900000.0
2009-08-13 06:30:00,89.205,89.23,89.165,89.18,2855600000.0
2009-08-13 07:00:00,89.185,89.365,89.18,89.3,6120900001.0
2009-08-13 07:30:00,89.305,89.375,89.28,89.28,4404100000.0
2009-08-13 08:00:00,89.285,89.575,89.285,89.565,11958000002.0
2009-08-13 08:30:00,89.565,89.59,89.355,89.375,9452499995.0
2009-08-13 09:00:00,89.375,89.545,89.35,89.515,6113100002.0
2009-08-13 09:30:00,89.51,89.71,89.475,89.64,6043000000.0
2009-08-13 10:00:00,89.64,89.695,89.535,89.595,5061699995.0
2009-08-13 10:30:00,89.595,89.73,89.58,89.685,7048299993.0
2009-08-13 11:00:00,89.685,89.84,89.665,89.67,6440100005.0
2009-08-13 11:30:00,89.665,89.69,89.46,89.505,7002000001.0
2009-08-13 12:00:00,89.5,89.64,89.485,89.57,4542400002.0
2009-08-13 12:30:00,89.565,89.66,89.56,89.66,3471399994.0
2009-08-13 13:00:00,89.66,89.75,89.625,89.685,3831000002.0
2009-08-13 13:30:00,89.685,89.695,89.48,89.535,3329999999.0
2009-08-13 14:00:00,89.545,89.95,89.54,89.78,9047699996.0
2009-08-13 14:30:00,89.78,89.78,89.16,89.34,7518100002.0
2009-08-13 15:00:00,89.335,89.555,89.32,89.355,6717200003.0
2009-08-13 15:30:00,89.35,89.35,88.81,88.905,8143700000.0
2009-08-13 16:00:00,88.905,89.225,88.815,89.175,5824800001.0
2009-08-13 16:30:00,89.18,89.415,89.155,89.165,8078999994.0
2009-08-13 17:00:00,89.165,89.19,88.905,89.045,8411699997.0
2009-08-13 17:30:00,89.055,89.145,88.97,89.105,7273399995.0
2009-08-13 18:00:00,89.105,89.19,89.085,89.12,8913400001.0
2009-08-13 18:30:00,89.12,89.19,89.05,89.055,4965500000.0
2009-08-13 19:00:00,89.055,89.145,88.815,88.95,5473800000.0
2009-08-13 19:30:00,88.95,89.16,88.825,88.955,9439300002.0
2009-08-13 20:00:00,88.955,88.955,88.69,88.89,7730000000.0
2009-08-13 20:30:00,88.89,88.99,88.805,88.81,5576600004.0
2009-08-13 21:00:00,88.81,89.14,88.81,89.01,2740900000.0
2009-08-13 21:30:00,89.005,89.125,89.0,89.1,1793700000.0
2009-08-13 22:00:00,89.095,89.16,89.06,89.12,1064100000.0
2009-08-13 22:30:00,89.115,89.18,89.07,89.18,1745300000.0
2009-08-13 23:00:00,89.19,89.2,89.1,89.185,1031700000.0
2009-08-13 23:30:00,89.18,89.22,89.035,89.035,1215200000.0
2009-08-14 00:00:00,89.035,89.095,89.0,89.05,854300000.0
2009-08-14 00:30:00,89.045,89.12,88.97,89.065,1079400000.0
2009-08-14 01:00:00,89.06,89.125,89.025,89.055,1711400000.0
2009-08-14 01:30:00,89.05,89.07,88.945,88.97,3193900000.0
2009-08-14 02:00:00,88.955,89.22,88.945,89.2,1907400000.0
2009-08-14 02:30:00,89.19,89.22,89.075,89.08,3242600000.0
2009-08-14 03:00:00,89.09,89.185,88.995,89.055,2788100000.0
2009-08-14 03:30:00,89.06,89.095,88.89,89.075,2230000000.0
2009-08-14 04:00:00,89.065,89.065,88.975,89.0,3584100001.0
2009-08-14 04:30:00,89.01,89.01,88.825,88.835,2923200000.0
2009-08-14 05:00:00,88.83,88.875,88.715,88.76,4612999999.0
2009-08-14 05:30:00,88.755,88.865,88.645,88.815,3254099999.0
2009-08-14 06:00:00,88.82,88.87,88.78,88.79,4779699999.0
2009-08-14 06:30:00,88.795,88.915,88.795,88.81,3463199999.0
2009-08-14 07:00:00,88.815,88.835,88.71,88.79,3889799998.0
2009-08-14 07:30:00,88.795,88.965,88.785,88.945,6048300003.0
2009-08-14 08:00:00,88.945,89.005,88.775,88.94,9568800003.0
2009-08-14 08:30:00,88.945,88.975,88.81,88.85,4512600000.0
2009-08-14 09:00:00,88.84,88.935,88.615,88.725,7021999999.0
2009-08-14 09:30:00,88.73,88.875,88.47,88.81,8430900004.0
2009-08-14 10:00:00,88.81,88.925,88.745,88.86,6561300002.0
2009-08-14 10:30:00,88.86,88.9,88.795,88.89,4644700009.0
2009-08-14 11:00:00,88.89,88.94,88.81,88.86,2984399996.0
2009-08-14 11:30:00,88.865,88.915,88.655,88.835,4789199999.0
2009-08-14 12:00:00,88.835,88.84,88.735,88.795,4886799997.0
2009-08-14 12:30:00,88.795,88.855,88.76,88.775,3546300007.0
2009-08-14 13:00:00,88.775,88.985,88.775,88.97,3252799996.0
2009-08-14 13:30:00,88.965,89.005,88.785,88.795,5846899999.0
2009-08-14 14:00:00,88.795,88.9,88.73,88.785,4738600002.0
2009-08-14 14:30:00,88.785,88.795,88.49,88.625,5844600009.0
2009-08-14 15:00:00,88.625,88.735,88.595,88.615,4015700005.0
2009-08-14 15:30:00,88.61,88.635,88.18,88.28,5147500000.0
2009-08-14 16:00:00,88.28,88.305,88.09,88.23,4637400000.0
2009-08-14 16:30:00,88.23,88.27,88.115,88.21,5126800001.0
2009-08-14 17:00:00,88.21,88.375,88.085,88.1,4932600000.0
2009-08-14 17:30:00,88.09,88.315,88.035,88.295,4481700001.0
2009-08-14 18:00:00,88.29,88.44,88.225,88.375,2678700000.0
2009-08-14 18:30:00,88.355,88.555,88.285,88.49,4265000000.0
2009-08-14 19:00:00,88.495,88.505,88.35,88.36,4000100001.0
2009-08-14 19:30:00,88.355,88.36,88.215,88.31,5270600000.0
2009-08-14 20:00:00,88.315,88.33,88.135,88.2,2736200000.0
2009-08-14 20:30:00,88.195,88.29,88.14,88.265,4041100000.0
2009-08-14 21:00:00,88.265,88.34,88.245,88.325,3395700000.0
2009-08-14 21:30:00,88.32,88.435,88.305,88.33,2243200000.0
2009-08-14 22:00:00,88.325,88.42,88.305,88.395,1585500000.0
2009-08-14 22:30:00,88.4,88.56,88.39,88.5,1184900000.0
2009-08-16 23:00:00,88.174,88.208,88.075,88.19,1548500000.0
2009-08-16 23:30:00,88.18,88.32,88.125,88.275,993700000.0
2009-08-17 00:00:00,88.275,88.285,88.145,88.255,1576300000.0
2009-08-17 00:30:00,88.25,88.28,88.175,88.205,1823000000.0
2009-08-17 01:00:00,88.21,88.215,88.035,88.185,3646900000.0
2009-08-17 01:30:00,88.195,88.27,88.055,88.06,4288600001.0
2009-08-17 02:00:00,88.06,88.08,87.885,88.06,6338400000.0
2009-08-17 02:30:00,88.06,88.075,87.875,87.92,6246100000.0
2009-08-17 03:00:00,87.92,87.95,87.76,87.83,6043000000.0
2009-08-17 03:30:00,87.83,87.92,87.77,87.915,6261400000.0
2009-08-17 04:00:00,87.91,88.045,87.87,87.93,5714100002.0
2009-08-17 04:30:00,87.925,87.965,87.76,87.79,4566399999.0
2009-08-17 05:00:00,87.79,87.975,87.775,87.885,5311700001.0
2009-08-17 05:30:00,87.895,88.005,87.875,87.93,5163799999.0
2009-08-17 06:00:00,87.93,87.97,87.89,87.945,3793500000.0
2009-08-17 06:30:00,87.95,87.955,87.855,87.875,4233700000.0
2009-08-17 07:00:00,87.875,87.96,87.68,87.69,7209100006.0
2009-08-17 07:30:00,87.695,87.83,87.665,87.815,8539400002.0
2009-08-17 08:00:00,87.805,87.82,87.695,87.735,12741000003.0
2009-08-17 08:30:00,87.74,87.91,87.63,87.85,7800799999.0
2009-08-17 09:00:00,87.845,87.85,87.665,87.77,6150900000.0
2009-08-17 09:30:00,87.77,87.86,87.74,87.81,6056699995.0
2009-08-17 10:00:00,87.815,87.815,87.46,87.705,8676099997.0
2009-08-17 10:30:00,87.705,87.755,87.62,87.68,6777900006.0
2009-08-17 11:00:00,87.685,87.835,87.47,87.49,7337600001.0
2009-08-17 11:30:00,87.485,87.605,87.48,87.565,8626799991.0
2009-08-17 12:00:00,87.56,87.595,87.43,87.485,5824100010.0
2009-08-17 12:30:00,87.485,87.52,87.315,87.465,7036299995.0
2009-08-17 13:00:00,87.46,87.52,87.35,87.45,4224399999.0
2009-08-17 13:30:00,87.44,87.445,87.205,87.225,4785300000.0
2009-08-17 14:00:00,87.225,87.455,87.22,87.395,4217199996.0
2009-08-17 14:30:00,87.41,87.635,87.41,87.475,8352100001.0
2009-08-17 15:00:00,87.47,87.585,87.37,87.37,6933799998.0
2009-08-17 15:30:00,87.38,87.53,87.335,87.46,8025300006.0
2009-08-17 16:00:00,87.46,87.54,87.41,87.505,6947599997.0
2009-08-17 16:30:00,87.505,87.52,87.385,87.46,5712900001.0
2009-08-17 17:00:00,87.46,87.475,87.23,87.395,6983299999.0
2009-08-17 17:30:00,87.385,87.48,87.325,87.445,8336599993.0
2009-08-17 18:00:00,87.44,87.505,87.39,87.4,5765000000.0
2009-08-17 18:30:00,87.405,87.52,87.305,87.505,7090799999.0
2009-08-17 19:00:00,87.505,87.535,87.41,87.49,4927600000.0
2009-08-17 19:30:00,87.49,87.53,87.45,87.51,6109600003.0
2009-08-17 20:00:00,87.515,87.64,87.47,87.625,4475300001.0
2009-08-17 20:30:00,87.63,87.655,87.495,87.625,4109100006.0
2009-08-17 21:00:00,87.625,87.67,87.55,87.6,2609000000.0
2009-08-17 21:30:00,87.6,87.65,87.555,87.595,1868400000.0
2009-08-17 22:00:00,87.595,87.63,87.565,87.59,1211700000.0
2009-08-17 22:30:00,87.59,87.67,87.57,87.655,2168100000.0
2009-08-17 23:00:00,87.65,87.75,87.605,87.64,1302800000.0
2009-08-17 23:30:00,87.64,87.665,87.555,87.585,1326500000.0
2009-08-18 00:00:00,87.585,87.6,87.525,87.565,875600000.0
2009-08-18 00:30:00,87.565,87.59,87.46,87.53,2143900000.0
2009-08-18 01:00:00,87.53,87.655,87.51,87.55,2013300000.0
2009-08-18 01:30:00,87.545,87.775,87.535,87.77,3391599999.0
2009-08-18 02:00:00,87.775,88.045,87.735,87.865,4412200000.0
2009-08-18 02:30:00,87.865,88.14,87.845,87.98,3242000000.0
2009-08-18 03:00:00,87.975,88.155,87.97,88.02,3839200000.0
2009-08-18 03:30:00,88.02,88.355,87.965,88.215,5286200001.0
2009-08-18 04:00:00,88.215,88.365,88.2,88.355,8908500002.0
2009-08-18 04:30:00,88.355,88.355,88.205,88.22,6994299999.0
2009-08-18 05:00:00,88.22,88.22,87.96,88.09,7360000000.0
2009-08-18 05:30:00,88.085,88.095,87.98,88.095,4916200000.0
2009-08-18 06:00:00,88.095,88.125,88.01,88.095,6652699999.0
2009-08-18 06:30:00,88.09,88.1,87.96,88.025,6276700001.0
2009-08-18 07:00:00,88.025,88.235,88.025,88.175,6432600000.0
2009-08-18 07:30:00,88.175,88.245,88.12,88.19,9662200000.0
2009-08-18 08:00:00,88.195,88.38,88.16,88.38,11553400001.0
2009-08-18 08:30:00,88.38,88.44,88.255,88.32,8158699998.0
2009-08-18 09:00:00,88.32,88.505,88.315,88.42,9588099998.0
2009-08-18 09:30:00,88.415,88.44,88.265,88.33,4816499994.0
2009-08-18 10:00:00,88.325,88.42,88.25,88.395,4969599991.0
2009-08-18 10:30:00,88.395,88.42,88.295,88.4,5904200000.0
2009-08-18 11:00:00,88.415,88.59,88.38,88.39,6503099994.0
2009-08-18 11:30:00,88.385,88.41,88.1,88.195,4850900000.0
2009-08-18 12:00:00,88.195,88.315,88.19,88.265,5314500004.0
2009-08-18 12:30:00,88.27,88.315,88.225,88.24,4577000005.0
2009-08-18 13:00:00,88.235,88.235,88.06,88.065,4392499994.0
2009-08-18 13:30:00,88.07,88.08,87.945,88.065,4534999997.0
2009-08-18 14:00:00,88.065,88.2,88.05,88.14,9419799991.0
2009-08-18 14:30:00,88.14,88.14,87.625,87.69,7465299997.0
2009-08-18 15:00:00,87.69,87.8,87.615,87.765,7178099999.0
2009-08-18 15:30:00,87.77,87.86,87.625,87.675,6028799993.0
2009-08-18 16:00:00,87.675,88.0,87.66,87.85,7658799998.0
2009-08-18 16:30:00,87.85,87.985,87.81,87.92,7276599997.0
2009-08-18 17:00:00,87.92,88.095,87.91,87.99,8467199999.0
2009-08-18 17:30:00,87.99,88.13,87.975,88.07,11391200002.0
2009-08-18 18:00:00,88.065,88.195,88.04,88.04,7303800001.0
2009-08-18 18:30:00,88.04,88.065,87.915,88.01,5661099998.0
2009-08-18 19:00:00,88.005,88.035,87.925,87.995,5625700000.0
2009-08-18 19:30:00,87.995,88.09,87.855,88.01,5725999999.0
2009-08-18 20:00:00,88.025,88.07,87.985,88.04,6960400001.0
2009-08-18 20:30:00,88.035,88.06,87.91,87.995,6245999999.0
2009-08-18 21:00:00,87.995,88.065,87.96,87.99,3629900000.0
2009-08-18 21:30:00,87.995,88.055,87.965,88.015,2943700000.0
2009-08-18 22:00:00,88.01,88.07,87.985,88.025,1570300000.0
2009-08-18 22:30:00,88.025,88.05,87.985,88.03,1761200000.0
2009-08-18 23:00:00,87.975,88.08,87.865,88.01,1024600000.0
2009-08-18 23:30:00,88.01,88.05,87.975,88.035,1083300000.0
2009-08-19 00:00:00,88.025,88.045,88.0,88.03,744800000.0
2009-08-19 00:30:00,88.03,88.205,88.03,88.12,1213900000.0
2009-08-19 01:00:00,88.11,88.3,88.085,88.26,3094899999.0
2009-08-19 01:30:00,88.255,88.485,88.22,88.37,3797400000.0
2009-08-19 02:00:00,88.375,88.395,88.215,88.25,3178000000.0
2009-08-19 02:30:00,88.245,88.285,88.125,88.17,3070000000.0
2009-08-19 03:00:00,88.17,88.2,87.87,87.995,2985100000.0
2009-08-19 03:30:00,87.995,88.08,87.805,87.91,3716899999.0
2009-08-19 04:00:00,87.91,88.075,87.91,88.025,5262499999.0
2009-08-19 04:30:00,88.025,88.035,87.925,88.02,4749500001.0
2009-08-19 05:00:00,87.992,88.03,87.905,87.96,2739400000.0
2009-08-19 05:30:00,87.96,87.97,87.91,87.945,3200700000.0
2009-08-19 06:00:00,87.94,88.09,87.935,88.08,2786000000.0
2009-08-19 06:30:00,88.075,88.115,88.015,88.08,2577300000.0
2009-08-19 07:00:00,88.075,88.08,87.78,87.78,3991400000.0
2009-08-19 07:30:00,87.77,87.85,87.545,87.7,6581600000.0
2009-08-19 08:00:00,87.7,87.755,87.505,87.64,11419500011.0
2009-08-19 08:30:00,87.64,87.64,87.365,87.515,9495800009.0
2009-08-19 09:00:00,87.52,87.63,87.47,87.57,6133200008.0
2009-08-19 09:30:00,87.56,87.61,87.44,87.53,3603300001.0
2009-08-19 10:00:00,87.53,87.665,87.385,87.59,3451500002.0
2009-08-19 10:30:00,87.58,87.65,87.49,87.505,4466299998.0
2009-08-19 11:00:00,87.5,87.6,87.5,87.57,3412600002.0
2009-08-19 11:30:00,87.575,87.665,87.535,87.595,4448799994.0
2009-08-19 12:00:00,87.59,87.595,87.475,87.5,3433400000.0
2009-08-19 12:30:00,87.5,87.55,87.47,87.55,5308800007.0
2009-08-19 13:00:00,87.55,87.77,87.53,87.74,7311699996.0
2009-08-19 13:30:00,87.735,87.84,87.615,87.615,6590900001.0
2009-08-19 14:00:00,87.615,87.65,87.165,87.27,6812700003.0
2009-08-19 14:30:00,87.27,87.445,87.16,87.42,6572399996.0
2009-08-19 15:00:00,87.415,87.475,87.315,87.385,5137099997.0
2009-08-19 15:30:00,87.39,87.915,87.355,87.805,8957899993.0
2009-08-19 16:00:00,87.79,88.09,87.79,88.065,11224899987.0
2009-08-19 16:30:00,88.065,88.32,87.87,87.91,9336699995.0
2009-08-19 17:00:00,87.915,88.14,87.905,88.035,9724700015.0
2009-08-19 17:30:00,88.035,88.295,87.87,88.295,7717700002.0
2009-08-19 18:00:00,88.3,88.38,88.165,88.3,9339200000.0
2009-08-19 18:30:00,88.3,88.36,88.2,88.26,7729000001.0
2009-08-19 19:00:00,88.265,88.375,88.215,88.225,7088600000.0
2009-08-19 19:30:00,88.225,88.295,88.185,88.295,7108900001.0
2009-08-19 20:00:00,88.3,88.32,88.21,88.295,7790600000.0
2009-08-19 20:30:00,88.3,88.36,88.175,88.27,7043500000.0
2009-08-19 21:00:00,88.275,88.275,88.09,88.17,5531300000.0
2009-08-19 21:30:00,88.175,88.29,88.14,88.24,3040500000.0
2009-08-19 22:00:00,88.24,88.29,88.2,88.245,2204400000.0
2009-08-19 22:30:00,88.25,88.26,88.19,88.225,4082100000.0
2009-08-19 23:00:00,88.23,88.32,88.17,88.31,1575499999.0
2009-08-19 23:30:00,88.32,88.35,88.285,88.31,2567200000.0
2009-08-20 00:00:00,88.31,88.345,88.255,88.31,1909300000.0
2009-08-20 00:30:00,88.31,88.33,88.215,88.24,3194000000.0
2009-08-20 01:00:00,88.24,88.28,88.18,88.225,4000200000.0
2009-08-20 01:30:00,88.225,88.455,88.225,88.41,4324500000.0
2009-08-20 02:00:00,88.405,88.505,88.255,88.345,3798100000.0
2009-08-20 02:30:00,88.345,88.455,88.28,88.36,3967000000.0
2009-08-20 03:00:00,88.36,88.375,88.175,88.325,4230600000.0
2009-08-20 03:30:00,88.325,88.565,88.315,88.505,5348200000.0
2009-08-20 04:00:00,88.51,88.55,88.285,88.355,7654200000.0
2009-08-20 04:30:00,88.355,88.39,88.205,88.275,6854600000.0
2009-08-20 05:00:00,88.28,88.455,88.28,88.44,5707100000.0
2009-08-20 05:30:00,88.44,88.44,88.325,88.435,4124800000.0
2009-08-20 06:00:00,88.435,88.475,88.395,88.455,3906300000.0
2009-08-20 06:30:00,88.46,88.535,88.365,88.385,6026800000.0
2009-08-20 07:00:00,88.39,88.55,88.38,88.53,8605200000.0
2009-08-20 07:30:00,88.53,88.625,88.485,88.57,8559100000.0
2009-08-20 08:00:00,88.57,88.68,88.535,88.565,9598100003.0
2009-08-20 08:30:00,88.57,88.64,88.405,88.505,4957500007.0
2009-08-20 09:00:00,88.505,88.55,88.41,88.5,6751399991.0
2009-08-20 09:30:00,88.5,88.515,88.26,88.38,5026300003.0
2009-08-20 10:00:00,88.38,88.575,88.37,88.535,7162099993.0
2009-08-20 10:30:00,88.535,88.63,88.495,88.52,6860599995.0
2009-08-20 11:00:00,88.52,88.585,88.385,88.485,5729500006.0
2009-08-20 11:30:00,88.48,88.5,88.385,88.48,4686400001.0
2009-08-20 12:00:00,88.49,88.555,88.44,88.54,5714699990.0
2009-08-20 12:30:00,88.54,88.545,88.375,88.44,5080399984.0
2009-08-20 13:00:00,88.45,88.45,88.18,88.245,6569499990.0
2009-08-20 13:30:00,88.245,88.33,88.21,88.245,5830599996.0
2009-08-20 14:00:00,88.245,88.425,88.22,88.37,5889000002.0
2009-08-20 14:30:00,88.35,88.35,88.055,88.12,5703100003.0
2009-08-20 15:00:00,88.12,88.135,87.955,88.075,5260700003.0
2009-08-20 15:30:00,88.07,88.385,87.985,88.375,5591600003.0
2009-08-20 16:00:00,88.41,88.545,88.14,88.37,8042500001.0
2009-08-20 16:30:00,88.365,88.485,88.36,88.46,7191100001.0
2009-08-20 17:00:00,88.455,88.555,88.37,88.47,5135299995.0
2009-08-20 17:30:00,88.47,88.535,88.28,88.285,4555999997.0
2009-08-20 18:00:00,88.29,88.345,88.165,88.215,4922100006.0
2009-08-20 18:30:00,88.215,88.43,88.175,88.35,5814499999.0
2009-08-20 19:00:00,88.35,88.43,88.3,88.43,5066800000.0
2009-08-20 19:30:00,88.43,88.48,88.36,88.46,6549400000.0
2009-08-20 20:00:00,88.46,88.575,88.41,88.45,7785299998.0
2009-08-20 20:30:00,88.45,88.53,88.395,88.515,6097699999.0
2009-08-20 21:00:00,88.515,88.635,88.49,88.595,2873400000.0
2009-08-20 21:30:00,88.595,88.64,88.565,88.615,2720000000.0
2009-08-20 22:00:00,88.615,88.625,88.53,88.565,1892100000.0
2009-08-20 22:30:00,88.57,88.62,88.54,88.595,3273800005.0
2009-08-20 23:00:00,88.6,88.615,88.51,88.57,1142900000.0
2009-08-20 23:30:00,88.57,88.58,88.545,88.555,817600000.0
2009-08-21 00:00:00,88.555,88.63,88.475,88.6,1414900000.0
2009-08-21 00:30:00,88.605,88.7,88.555,88.56,2435400000.0
2009-08-21 01:00:00,88.565,88.66,88.555,88.64,3316300000.0
2009-08-21 01:30:00,88.635,88.73,88.62,88.645,3322000000.0
2009-08-21 02:00:00,88.645,88.655,88.385,88.39,3535900000.0
2009-08-21 02:30:00,88.405,88.485,88.36,88.37,3121800000.0
2009-08-21 03:00:00,88.365,88.38,88.23,88.255,3092700000.0
2009-08-21 03:30:00,88.25,88.345,88.095,88.18,3517300000.0
2009-08-21 04:00:00,88.185,88.35,88.155,88.27,6170699997.0
2009-08-21 04:30:00,88.275,88.435,88.265,88.385,5028400003.0
2009-08-21 05:00:00,88.385,88.39,88.01,88.055,5110799999.0
2009-08-21 05:30:00,88.06,88.085,87.825,87.945,10564400001.0
2009-08-21 06:00:00,87.95,88.045,87.875,87.895,7630900000.0
2009-08-21 06:30:00,87.905,88.015,87.835,87.84,5880800000.0
2009-08-21 07:00:00,87.84,88.0,87.765,87.89,7407200001.0
2009-08-21 07:30:00,87.895,88.11,87.855,88.075,7290500000.0
2009-08-21 08:00:00,88.075,88.09,87.96,87.985,10175499996.0
2009-08-21 08:30:00,87.97,88.365,87.945,88.33,5648199995.0
2009-08-21 09:00:00,88.33,88.555,88.27,88.555,7680299999.0
2009-08-21 09:30:00,88.565,88.74,88.525,88.635,7630200001.0
2009-08-21 10:00:00,88.63,88.635,88.385,88.41,4818899996.0
2009-08-21 10:30:00,88.405,88.58,88.395,88.515,4838199997.0
2009-08-21 11:00:00,88.515,88.61,88.45,88.465,4906399993.0
2009-08-21 11:30:00,88.465,88.61,88.455,88.555,6411599993.0
2009-08-21 12:00:00,88.555,88.665,88.515,88.595,5498900001.0
2009-08-21 12:30:00,88.6,88.735,88.565,88.72,4454899999.0
2009-08-21 13:00:00,88.72,88.76,88.58,88.65,4385699996.0
2009-08-21 13:30:00,88.65,88.7,88.575,88.635,5325199998.0
2009-08-21 14:00:00,88.635,88.65,88.47,88.6,3507100000.0
2009-08-21 14:30:00,88.605,88.745,88.445,88.55,4192000000.0
2009-08-21 15:00:00,88.555,88.665,88.495,88.505,6607399994.0
2009-08-21 15:30:00,88.5,88.52,88.32,88.4,5887100008.0
2009-08-21 16:00:00,88.415,89.295,88.415,88.965,14291900004.0
2009-08-21 16:30:00,88.96,89.155,88.93,89.055,10838999998.0
2009-08-21 17:00:00,89.06,89.135,88.945,88.995,6771800000.0
2009-08-21 17:30:00,88.995,89.21,88.99,89.13,11162900002.0
2009-08-21 18:00:00,89.125,89.365,89.02,89.365,6176300000.0
2009-08-21 18:30:00,89.37,89.405,89.255,89.34,7018099997.0
2009-08-21 19:00:00,89.34,89.36,89.255,89.285,5543399996.0
2009-08-21 19:30:00,89.285,89.31,89.205,89.22,8421799998.0
2009-08-21 20:00:00,89.22,89.27,89.19,89.235,10017900000.0
2009-08-21 20:30:00,89.235,89.265,89.1,89.14,3297700000.0
2009-08-21 21:00:00,89.15,89.265,89.14,89.205,2715800000.0
2009-08-21 21:30:00,89.205,89.27,89.16,89.205,3044300000.0
2009-08-21 22:00:00,89.205,89.315,89.2,89.27,2739700000.0
2009-08-21 22:30:00,89.27,89.275,89.145,89.155,2671000000.0
2009-08-23 23:00:00,89.197,89.282,89.14,89.23,1655500000.0
2009-08-23 23:30:00,89.24,89.288,89.18,89.275,1532800000.0
2009-08-24 00:00:00,89.275,89.375,89.24,89.375,1359000000.0
2009-08-24 00:30:00,89.37,89.51,89.35,89.365,2410600000.0
2009-08-24 01:00:00,89.37,89.43,89.265,89.405,3719200000.0
2009-08-24 01:30:00,89.405,89.54,89.385,89.4,5371600000.0
2009-08-24 02:00:00,89.395,89.485,89.365,89.395,3016800000.0
2009-08-24 02:30:00,89.395,89.55,89.38,89.45,4306600000.0
2009-08-24 03:00:00,89.45,89.58,89.405,89.52,3626400000.0
2009-08-24 03:30:00,89.52,89.555,89.4,89.47,5019000000.0
2009-08-24 04:00:00,89.46,89.495,89.335,89.46,3193700000.0
2009-08-24 04:30:00,89.465,89.58,89.42,89.5,3780500000.0
2009-08-24 05:00:00,89.5,89.555,89.47,89.51,6406700001.0
2009-08-24 05:30:00,89.515,89.59,89.505,89.55,3668600000.0
2009-08-24 06:00:00,89.55,89.55,89.445,89.495,4428900000.0
2009-08-24 06:30:00,89.495,89.51,89.405,89.445,4744500000.0
2009-08-24 07:00:00,89.445,89.525,89.405,89.41,5409100000.0
2009-08-24 07:30:00,89.41,89.585,89.385,89.58,8249900000.0
2009-08-24 08:00:00,89.58,89.625,89.405,89.485,13902900006.0
2009-08-24 08:30:00,89.49,89.585,89.205,89.275,9663200008.0
2009-08-24 09:00:00,89.275,89.41,89.17,89.31,7234300001.0
2009-08-24 09:30:00,89.31,89.485,89.305,89.42,4857300000.0
2009-08-24 10:00:00,89.42,89.495,89.23,89.265,7251899997.0
2009-08-24 10:30:00,89.265,89.375,89.225,89.315,5181099998.0
2009-08-24 11:00:00,89.32,89.425,89.265,89.315,6275600000.0
2009-08-24 11:30:00,89.31,89.425,89.29,89.365,6394599997.0
2009-08-24 12:00:00,89.365,89.42,89.295,89.39,6113999996.0
2009-08-24 12:30:00,89.39,89.455,89.36,89.39,4449199997.0
2009-08-24 13:00:00,89.395,89.445,89.325,89.405,5996400001.0
2009-08-24 13:30:00,89.405,89.435,89.21,89.26,5840000001.0
2009-08-24 14:00:00,89.25,89.305,89.125,89.265,7598200000.0
2009-08-24 14:30:00,89.26,89.405,89.26,89.35,10132199999.0
2009-08-24 15:00:00,89.34,89.445,89.285,89.355,10262199996.0
2009-08-24 15:30:00,89.35,89.465,89.275,89.36,9979299997.0
2009-08-24 16:00:00,89.36,89.435,89.285,89.385,8038700000.0
2009-08-24 16:30:00,89.385,89.395,89.23,89.325,5957200001.0
2009-08-24 17:00:00,89.33,89.39,89.1,89.1,9397499999.0
2009-08-24 17:30:00,89.1,89.165,89.015,89.065,7656900005.0
2009-08-24 18:00:00,89.065,89.195,89.015,89.105,3592200001.0
2009-08-24 18:30:00,89.1,89.33,89.085,89.18,7013200000.0
2009-08-24 19:00:00,89.18,89.18,88.975,89.02,5615600000.0
2009-08-24 19:30:00,89.015,89.08,88.935,88.985,4557100000.0
2009-08-24 20:00:00,88.995,89.1,88.955,89.02,2978200000.0
2009-08-24 20:30:00,89.02,89.05,88.955,88.99,2260900000.0
2009-08-24 21:00:00,88.985,89.0,88.925,88.99,1854000000.0
2009-08-24 21:30:00,88.99,89.055,88.945,88.99,3540800000.0
2009-08-24 22:00:00,88.99,89.055,88.97,89.055,1652200000.0
2009-08-24 22:30:00,89.055,89.135,89.025,89.07,1793300000.0
2009-08-24 23:00:00,89.075,89.095,88.95,89.075,1336800000.0
2009-08-24 23:30:00,89.075,89.1,88.97,89.0,1069800000.0
2009-08-25 00:00:00,89.0,89.08,88.975,89.01,1559000000.0
2009-08-25 00:30:00,89.005,89.015,88.87,88.875,1686100000.0
2009-08-25 01:00:00,88.87,88.955,88.81,88.905,3518800000.0
2009-08-25 01:30:00,88.905,88.95,88.81,88.875,4609400000.0
2009-08-25 02:00:00,88.875,88.915,88.79,88.835,4269900000.0
2009-08-25 02:30:00,88.835,88.84,88.595,88.615,4280600000.0
2009-08-25 03:00:00,88.615,88.75,88.59,88.69,4114300000.0
2009-08-25 03:30:00,88.69,88.725,88.59,88.63,5229600000.0
2009-08-25 04:00:00,88.63,88.66,88.485,88.545,6715700000.0
2009-08-25 04:30:00,88.54,88.59,88.455,88.56,6935099999.0
2009-08-25 05:00:00,88.56,88.625,88.475,88.53,6014100000.0
2009-08-25 05:30:00,88.53,88.66,88.5,88.575,6656000000.0
2009-08-25 06:00:00,88.58,88.7,88.56,88.675,6532100000.0
2009-08-25 06:30:00,88.675,88.73,88.605,88.63,4689999998.0
2009-08-25 07:00:00,88.625,88.665,88.44,88.57,7976700000.0
2009-08-25 07:30:00,88.57,88.57,88.395,88.45,9019300002.0
2009-08-25 08:00:00,88.445,88.585,88.285,88.485,13759899999.0
2009-08-25 08:30:00,88.49,88.62,88.395,88.495,11194400000.0
2009-08-25 09:00:00,88.495,88.69,88.445,88.67,14952999998.0
2009-08-25 09:30:00,88.675,88.755,88.59,88.735,10176900000.0
2009-08-25 10:00:00,88.74,88.915,88.71,88.755,9218899997.0
2009-08-25 10:30:00,88.755,88.88,88.67,88.795,8547699990.0
2009-08-25 11:00:00,88.795,88.86,88.735,88.84,5009399999.0
2009-08-25 11:30:00,88.835,88.975,88.755,88.78,5793899993.0
2009-08-25 12:00:00,88.785,88.845,88.655,88.73,5096399997.0
2009-08-25 12:30:00,88.73,88.775,88.66,88.71,5127200000.0
2009-08-25 13:00:00,88.71,88.97,88.67,88.97,6369199994.0
2009-08-25 13:30:00,88.975,88.98,88.83,88.935,6569999992.0
2009-08-25 14:00:00,88.94,89.07,88.905,88.965,5663699999.0
2009-08-25 14:30:00,88.965,89.085,88.94,88.985,6711200000.0
2009-08-25 15:00:00,89.01,89.24,89.0,89.09,6988299996.0
2009-08-25 15:30:00,89.09,89.28,88.97,89.24,10673099995.0
2009-08-25 16:00:00,89.235,89.54,88.955,88.955,9772599995.0
2009-08-25 16:30:00,88.96,89.18,88.935,89.06,5358199996.0
2009-08-25 17:00:00,89.07,89.2,88.98,89.05,4177099998.0
2009-08-25 17:30:00,89.055,89.1,88.93,89.0,5849999997.0
2009-08-25 18:00:00,89.0,89.09,88.91,89.07,4289699996.0
2009-08-25 18:30:00,89.07,89.125,88.92,88.955,3345100001.0
2009-08-25 19:00:00,88.95,89.035,88.695,88.735,5822700001.0
2009-08-25 19:30:00,88.735,88.785,88.63,88.65,6527999993.0
2009-08-25 20:00:00,88.65,88.82,88.54,88.76,6496999994.0
2009-08-25 20:30:00,88.76,88.815,88.675,88.775,3207100001.0
2009-08-25 21:00:00,88.77,88.81,88.73,88.735,3152000000.0
2009-08-25 21:30:00,88.74,88.79,88.7,88.73,3970000000.0
2009-08-25 22:00:00,88.73,88.755,88.685,88.74,1157500000.0
2009-08-25 22:30:00,88.74,88.795,88.68,88.705,1782700000.0
2009-08-25 23:00:00,88.705,88.73,88.68,88.72,1145200000.0
2009-08-25 23:30:00,88.725,88.795,88.705,88.735,1100400000.0
2009-08-26 00:00:00,88.73,88.785,88.729,88.785,1008400000.0
2009-08-26 00:30:00,88.785,88.785,88.665,88.72,1268400000.0
2009-08-26 01:00:00,88.715,88.775,88.575,88.645,4265800000.0
2009-08-26 01:30:00,88.645,88.665,88.355,88.41,4067800001.0
2009-08-26 02:00:00,88.415,88.59,88.405,88.46,3150700000.0
2009-08-26 02:30:00,88.46,88.53,88.445,88.49,2806800000.0
2009-08-26 03:00:00,88.49,88.545,88.395,88.425,2197300000.0
2009-08-26 03:30:00,88.425,88.56,88.365,88.49,4524700000.0
2009-08-26 04:00:00,88.495,88.6,88.475,88.475,7513900000.0
2009-08-26 04:30:00,88.47,88.645,88.45,88.635,6607899999.0
2009-08-26 05:00:00,88.635,88.655,88.55,88.59,5048400000.0
2009-08-26 05:30:00,88.59,88.71,88.585,88.655,6770900000.0
2009-08-26 06:00:00,88.655,88.665,88.56,88.625,5640300000.0
2009-08-26 06:30:00,88.63,88.655,88.585,88.6,5088200000.0
2009-08-26 07:00:00,88.6,88.69,88.58,88.68,7171300000.0
2009-08-26 07:30:00,88.675,88.82,88.675,88.8,8454600000.0
2009-08-26 08:00:00,88.805,88.82,88.645,88.66,10441399998.0
2009-08-26 08:30:00,88.66,88.695,88.51,88.585,6806699997.0
2009-08-26 09:00:00,88.585,88.805,88.545,88.79,4936500000.0
2009-08-26 09:30:00,88.79,88.915,88.73,88.915,5085599999.0
2009-08-26 10:00:00,88.915,88.995,88.625,88.73,7619900000.0
2009-08-26 10:30:00,88.72,88.75,88.5,88.62,3925400000.0
2009-08-26 11:00:00,88.62,88.68,88.515,88.52,3574100000.0
2009-08-26 11:30:00,88.51,88.735,88.475,88.735,5157699995.0
2009-08-26 12:00:00,88.73,88.75,88.505,88.525,5993099997.0
2009-08-26 12:30:00,88.525,88.665,88.525,88.55,5736300001.0
2009-08-26 13:00:00,88.56,88.62,88.365,88.445,5434100001.0
2009-08-26 13:30:00,88.445,88.575,88.385,88.55,4643299998.0
2009-08-26 14:00:00,88.55,88.6,88.42,88.51,5075499999.0
2009-08-26 14:30:00,88.49,88.7,88.365,88.5,9519299993.0
2009-08-26 15:00:00,88.495,88.555,88.235,88.25,6557100000.0
2009-08-26 15:30:00,88.25,88.395,88.085,88.32,10315399995.0
2009-08-26 16:00:00,88.345,88.565,88.295,88.32,11398399995.0
2009-08-26 16:30:00,88.32,88.46,88.15,88.255,10526899985.0
2009-08-26 17:00:00,88.255,88.29,88.025,88.125,5633600003.0
2009-08-26 17:30:00,88.125,88.19,87.995,88.1,4600499999.0
2009-08-26 18:00:00,88.1,88.265,88.025,88.2,6053599991.0
2009-08-26 18:30:00,88.205,88.205,88.095,88.16,3974499998.0
2009-08-26 19:00:00,88.16,88.165,87.955,88.06,3663600000.0
2009-08-26 19:30:00,88.06,88.17,88.025,88.17,3679899998.0
2009-08-26 20:00:00,88.17,88.205,88.065,88.13,6856499995.0
2009-08-26 20:30:00,88.13,88.225,88.075,88.095,4829199994.0
2009-08-26 21:00:00,88.095,88.19,88.085,88.135,3130300000.0
2009-08-26 21:30:00,88.135,88.2,88.085,88.195,3626800000.0
2009-08-26 22:00:00,88.2,88.215,88.145,88.205,1228600000.0
2009-08-26 22:30:00,88.205,88.275,88.19,88.255,1463500000.0
2009-08-26 23:00:00,88.255,88.29,88.205,88.26,504100000.0
2009-08-26 23:30:00,88.26,88.26,88.135,88.185,1707600000.0
2009-08-27 00:00:00,88.18,88.25,88.15,88.23,1459900000.0
2009-08-27 00:30:00,88.225,88.265,88.17,88.225,1917600000.0
2009-08-27 01:00:00,88.225,88.23,88.115,88.14,3199200000.0
2009-08-27 01:30:00,88.14,88.14,88.0,88.025,4406900001.0
2009-08-27 02:00:00,88.035,88.1,87.925,87.975,3168900000.0
2009-08-27 02:30:00,87.98,87.98,87.775,87.81,4038200000.0
2009-08-27 03:00:00,87.805,87.875,87.715,87.795,3598900000.0
2009-08-27 03:30:00,87.795,87.905,87.705,87.77,4917700000.0
2009-08-27 04:00:00,87.765,87.89,87.745,87.86,6153900000.0
2009-08-27 04:30:00,87.86,87.975,87.825,87.865,5683500000.0
2009-08-27 05:00:00,87.865,87.88,87.7,87.72,7367899997.0
2009-08-27 05:30:00,87.72,87.72,87.57,87.62,8811700001.0
2009-08-27 06:00:00,87.615,87.75,87.6,87.67,6793500001.0
2009-08-27 06:30:00,87.67,87.78,87.65,87.765,5174500002.0
2009-08-27 07:00:00,87.76,87.765,87.59,87.615,7579400000.0
2009-08-27 07:30:00,87.615,87.765,87.58,87.73,7684500000.0
2009-08-27 08:00:00,87.725,87.75,87.51,87.695,10734600000.0
2009-08-27 08:30:00,87.695,87.71,87.42,87.585,6369300003.0
2009-08-27 09:00:00,87.585,87.715,87.55,87.6,5698000001.0
2009-08-27 09:30:00,87.605,87.65,87.475,87.645,3515500000.0
2009-08-27 10:00:00,87.65,87.755,87.57,87.67,5405899998.0
2009-08-27 10:30:00,87.675,87.7,87.575,87.615,3046099998.0
2009-08-27 11:00:00,87.61,87.635,87.515,87.635,3387100002.0
2009-08-27 11:30:00,87.635,87.81,87.63,87.81,3991099992.0
2009-08-27 12:00:00,87.81,87.87,87.7,87.76,5147000001.0
2009-08-27 12:30:00,87.755,87.765,87.665,87.735,4616199998.0
2009-08-27 13:00:00,87.735,87.775,87.655,87.655,3615099996.0
2009-08-27 13:30:00,87.645,87.785,87.645,87.77,3643199997.0
2009-08-27 14:00:00,87.77,87.805,87.645,87.665,4216299999.0
2009-08-27 14:30:00,87.675,87.955,87.63,87.775,7858399996.0
2009-08-27 15:00:00,87.78,87.82,87.675,87.755,3676100000.0
2009-08-27 15:30:00,87.755,87.805,87.47,87.515,6480899996.0
2009-08-27 16:00:00,87.51,87.51,87.31,87.445,6837399996.0
2009-08-27 16:30:00,87.445,87.61,87.395,87.4,5800899994.0
2009-08-27 17:00:00,87.4,87.625,87.395,87.615,4925999998.0
2009-08-27 17:30:00,87.61,87.715,87.55,87.705,5359599997.0
2009-08-27 18:00:00,87.71,87.82,87.66,87.815,4609500000.0
2009-08-27 18:30:00,87.815,87.83,87.67,87.71,3260600000.0
2009-08-27 19:00:00,87.705,87.775,87.655,87.69,3848799995.0
2009-08-27 19:30:00,87.705,87.86,87.695,87.8,3470699998.0
2009-08-27 20:00:00,87.795,88.475,87.795,88.38,11525599996.0
2009-08-27 20:30:00,88.375,88.53,88.3,88.39,9328999998.0
2009-08-27 21:00:00,88.39,88.41,88.185,88.24,6512900001.0
2009-08-27 21:30:00,88.245,88.465,88.24,88.365,4367700000.0
2009-08-27 22:00:00,88.36,88.395,88.33,88.36,2065300000.0
2009-08-27 22:30:00,88.35,88.39,88.235,88.235,1505300000.0
2009-08-27 23:00:00,88.23,88.35,88.205,88.265,1038200000.0
2009-08-27 23:30:00,88.27,88.285,88.195,88.265,538600000.0
2009-08-28 00:00:00,88.265,88.385,88.265,88.33,1043200000.0
2009-08-28 00:30:00,88.33,88.395,88.235,88.36,1474300000.0
2009-08-28 01:00:00,88.355,88.435,88.325,88.435,2967600000.0
2009-08-28 01:30:00,88.45,88.67,88.44,88.58,7254100001.0
2009-08-28 02:00:00,88.58,88.77,88.555,88.7,3546500000.0
2009-08-28 02:30:00,88.685,88.69,88.545,88.61,3389300000.0
2009-08-28 03:00:00,88.61,88.655,88.58,88.645,2788100000.0
2009-08-28 03:30:00,88.64,88.66,88.485,88.54,3784200000.0
2009-08-28 04:00:00,88.545,88.555,88.45,88.49,6948299999.0
2009-08-28 04:30:00,88.495,88.565,88.46,88.505,5867000000.0
2009-08-28 05:00:00,88.505,88.585,88.5,88.545,6265400001.0
2009-08-28 05:30:00,88.545,88.55,88.455,88.5,5184200000.0
2009-08-28 06:00:00,88.505,88.565,88.485,88.51,6194600000.0
2009-08-28 06:30:00,88.51,88.52,88.475,88.495,2758000000.0
2009-08-28 07:00:00,88.495,88.54,88.435,88.505,5744800001.0
2009-08-28 07:30:00,88.505,88.62,88.47,88.565,5520900001.0
2009-08-28 08:00:00,88.56,88.625,88.43,88.44,10780000001.0
2009-08-28 08:30:00,88.44,88.68,88.435,88.475,7234800005.0
2009-08-28 09:00:00,88.48,88.515,88.4,88.46,5487700000.0
2009-08-28 09:30:00,88.46,88.555,88.405,88.52,4609199998.0
2009-08-28 10:00:00,88.53,88.725,88.505,88.6,5168899996.0
2009-08-28 10:30:00,88.605,88.86,88.55,88.8,8237199994.0
2009-08-28 11:00:00,88.8,88.88,88.735,88.75,5280999993.0
2009-08-28 11:30:00,88.745,88.85,88.71,88.74,4620299999.0
2009-08-28 12:00:00,88.76,88.815,88.705,88.77,3671200000.0
2009-08-28 12:30:00,88.77,88.865,88.76,88.79,3240500000.0
2009-08-28 13:00:00,88.785,88.915,88.75,88.82,5001000000.0
2009-08-28 13:30:00,88.82,88.885,88.745,88.85,5091699996.0
2009-08-28 14:00:00,88.845,88.91,88.76,88.765,7872899997.0
2009-08-28 14:30:00,88.765,88.865,88.675,88.75,9499599997.0
2009-08-28 15:00:00,88.75,88.915,88.745,88.87,8146699997.0
2009-08-28 15:30:00,88.865,88.915,88.64,88.65,12486399997.0
2009-08-28 16:00:00,88.66,88.665,88.44,88.505,8248999996.0
2009-08-28 16:30:00,88.51,88.635,88.47,88.55,10522199999.0
2009-08-28 17:00:00,88.555,88.72,88.545,88.61,10060299996.0
2009-08-28 17:30:00,88.61,88.64,88.49,88.575,8476699994.0
2009-08-28 18:00:00,88.575,88.635,88.42,88.51,9265499992.0
2009-08-28 18:30:00,88.51,88.56,88.38,88.38,5899499995.0
2009-08-28 19:00:00,88.38,88.545,88.355,88.495,3247599995.0
2009-08-28 19:30:00,88.5,88.545,88.435,88.47,3930899995.0
2009-08-28 20:00:00,88.475,88.53,88.3,88.35,6637899995.0
2009-08-28 20:30:00,88.355,88.355,88.215,88.24,5014899995.0
2009-08-28 21:00:00,88.245,88.315,88.225,88.26,2126900000.0
2009-08-28 21:30:00,88.27,88.295,88.185,88.28,1290700000.0
2009-08-28 22:00:00,88.28,88.365,88.27,88.336,1481100000.0
2009-08-28 22:30:00,88.355,88.365,88.265,88.313,639700000.0
2009-08-30 23:00:00,88.038,88.046,87.945,87.995,1338600000.0
2009-08-30 23:30:00,87.985,88.19,87.985,88.16,1059000000.0
2009-08-31 00:00:00,88.145,88.23,87.98,88.11,1745200000.0
2009-08-31 00:30:00,88.115,88.135,87.985,88.005,1215200000.0
2009-08-31 01:00:00,88.005,88.185,87.96,88.125,3237600000.0
2009-08-31 01:30:00,88.135,88.205,88.1,88.11,4280500000.0
2009-08-31 02:00:00,88.11,88.18,87.92,87.99,5046800000.0
2009-08-31 02:30:00,87.995,88.0,87.445,87.72,7696900000.0
2009-08-31 03:00:00,87.715,87.73,87.335,87.545,5884100000.0
2009-08-31 03:30:00,87.545,87.595,87.37,87.57,5865300000.0
2009-08-31 04:00:00,87.57,87.62,87.445,87.525,5749199999.0
2009-08-31 04:30:00,87.525,87.55,87.39,87.41,4224500000.0
2009-08-31 05:00:00,87.41,87.475,87.275,87.3,3372600000.0
2009-08-31 05:30:00,87.295,87.41,87.255,87.38,3697600000.0
2009-08-31 06:00:00,87.38,87.4,87.31,87.32,3077200000.0
2009-08-31 06:30:00,87.32,87.485,87.32,87.4,2856400000.0
2009-08-31 07:00:00,87.4,87.495,87.29,87.345,3285600000.0
2009-08-31 07:30:00,87.345,87.525,87.335,87.47,4141199999.0
2009-08-31 08:00:00,87.475,87.485,87.225,87.33,6287599999.0
2009-08-31 08:30:00,87.33,87.335,87.205,87.295,4241799996.0
2009-08-31 09:00:00,87.29,87.5,87.26,87.485,6411899994.0
2009-08-31 09:30:00,87.485,87.485,87.4,87.42,4321599994.0
2009-08-31 10:00:00,87.42,87.5,87.395,87.44,3499099998.0
2009-08-31 10:30:00,87.44,87.72,87.42,87.63,3031400000.0
2009-08-31 11:00:00,87.63,87.75,87.615,87.66,4045200000.0
2009-08-31 11:30:00,87.66,87.705,87.6,87.62,2470700000.0
2009-08-31 12:00:00,87.62,87.645,87.555,87.605,2582199998.0
2009-08-31 12:30:00,87.6,87.705,87.59,87.605,2685999999.0
2009-08-31 13:00:00,87.605,87.895,87.59,87.89,5517399995.0
2009-08-31 13:30:00,87.885,87.885,87.725,87.76,4313900000.0
2009-08-31 14:00:00,87.755,87.85,87.675,87.695,4881400001.0
2009-08-31 14:30:00,87.695,87.855,87.695,87.76,4692799997.0
2009-08-31 15:00:00,87.765,87.765,87.56,87.59,4627199999.0
2009-08-31 15:30:00,87.59,87.675,87.455,87.575,6314000002.0
2009-08-31 16:00:00,87.575,87.77,87.46,87.765,11628199985.0
2009-08-31 16:30:00,87.765,87.84,87.635,87.765,10026599989.0
2009-08-31 17:00:00,87.765,87.845,87.645,87.755,6025999991.0
2009-08-31 17:30:00,87.75,87.86,87.74,87.815,6174599998.0
2009-08-31 18:00:00,87.815,87.895,87.72,87.74,4876899994.0
2009-08-31 18:30:00,87.745,87.8,87.725,87.74,3973099997.0
2009-08-31 19:00:00,87.745,87.855,87.685,87.75,4807999998.0
2009-08-31 19:30:00,87.75,87.88,87.745,87.865,3243100000.0
2009-08-31 20:00:00,87.86,87.875,87.765,87.845,3837600000.0
2009-08-31 20:30:00,87.845,87.87,87.74,87.75,5457100001.0
2009-08-31 21:00:00,87.75,87.77,87.66,87.69,3186899999.0
2009-08-31 21:30:00,87.695,87.88,87.685,87.855,2849900000.0
2009-08-31 22:00:00,87.86,88.025,87.825,87.94,1810800000.0
2009-08-31 22:30:00,87.94,87.995,87.88,87.915,2054400000.0
2009-08-31 23:00:00,87.915,87.94,87.8,87.835,1396000000.0
2009-08-31 23:30:00,87.825,87.88,87.715,87.77,1189800000.0
2009-09-01 00:00:00,87.755,87.81,87.675,87.715,1290800000.0
2009-09-01 00:30:00,87.715,87.815,87.715,87.8,1152400000.0
2009-09-01 01:00:00,87.79,87.915,87.79,87.875,1508400000.0
2009-09-01 01:30:00,87.87,87.875,87.735,87.735,2087200000.0
2009-09-01 02:00:00,87.735,87.88,87.69,87.84,3078100000.0
2009-09-01 02:30:00,87.84,87.89,87.745,87.79,2641700000.0
2009-09-01 03:00:00,87.79,87.94,87.78,87.86,2287100000.0
2009-09-01 03:30:00,87.86,88.015,87.84,87.945,4505500000.0
2009-09-01 04:00:00,87.945,87.975,87.835,87.875,6187700000.0
2009-09-01 04:30:00,87.875,87.915,87.81,87.9,4381999999.0
2009-09-01 05:00:00,87.9,87.93,87.86,87.915,3875699999.0
2009-09-01 05:30:00,87.905,88.075,87.9,88.06,6086000000.0
2009-09-01 06:00:00,88.06,88.1,88.0,88.015,6255799999.0
2009-09-01 06:30:00,88.015,88.025,87.88,87.94,8551199999.0
2009-09-01 07:00:00,87.945,88.05,87.925,88.01,6271899999.0
2009-09-01 07:30:00,88.015,88.115,88.0,88.095,7288800000.0
2009-09-01 08:00:00,88.09,88.28,88.05,88.14,12589099996.0
2009-09-01 08:30:00,88.14,88.305,88.11,88.29,7878199999.0
2009-09-01 09:00:00,88.29,88.43,88.22,88.225,12819099991.0
2009-09-01 09:30:00,88.23,88.33,88.195,88.31,8106799999.0
2009-09-01 10:00:00,88.31,88.315,88.005,88.04,9633599993.0
2009-09-01 10:30:00,88.04,88.235,87.97,88.215,6106300001.0
2009-09-01 11:00:00,88.22,88.22,87.965,87.965,6028199998.0
2009-09-01 11:30:00,87.965,88.085,87.935,88.01,3069700000.0
2009-09-01 12:00:00,88.01,88.045,87.915,87.97,4338099998.0
2009-09-01 12:30:00,87.97,87.98,87.83,87.855,3838099996.0
2009-09-01 13:00:00,87.855,87.915,87.82,87.885,4152799999.0
2009-09-01 13:30:00,87.885,87.975,87.855,87.915,3454000001.0
2009-09-01 14:00:00,87.905,87.995,87.865,87.885,4087300000.0
2009-09-01 14:30:00,87.88,87.93,87.755,87.77,5935299986.0
2009-09-01 15:00:00,87.77,87.79,87.64,87.78,2802500000.0
2009-09-01 15:30:00,87.78,88.075,87.765,87.99,5726800000.0
2009-09-01 16:00:00,87.99,88.355,87.96,88.11,9999600000.0
2009-09-01 16:30:00,88.105,88.15,87.88,87.905,6151500002.0
2009-09-01 17:00:00,87.9,87.93,87.385,87.415,6311900000.0
2009-09-01 17:30:00,87.415,87.545,87.2,87.385,7988899999.0
2009-09-01 18:00:00,87.385,87.43,87.27,87.365,6329400000.0
2009-09-01 18:30:00,87.36,87.43,87.31,87.365,4941800000.0
2009-09-01 19:00:00,87.37,87.445,86.95,87.165,8159999999.0
2009-09-01 19:30:00,87.16,87.23,87.08,87.2,7490500000.0
2009-09-01 20:00:00,87.195,87.24,87.06,87.1,6180600000.0
2009-09-01 20:30:00,87.1,87.175,86.995,87.145,6183600000.0
2009-09-01 21:00:00,87.15,87.22,87.03,87.075,4751100000.0
2009-09-01 21:30:00,87.075,87.225,87.01,87.115,5209200000.0
2009-09-01 22:00:00,87.12,87.185,87.07,87.16,2002300000.0
2009-09-01 22:30:00,87.165,87.25,87.15,87.2,3327400000.0
2009-09-01 23:00:00,87.2,87.2,87.08,87.135,1520800000.0
2009-09-01 23:30:00,87.135,87.205,87.07,87.2,1161500000.0
2009-09-02 00:00:00,87.195,87.255,87.185,87.2,968600000.0
2009-09-02 00:30:00,87.205,87.205,87.045,87.065,2333800000.0
2009-09-02 01:00:00,87.06,87.11,86.93,86.93,5643499993.0
2009-09-02 01:30:00,86.935,86.98,86.73,86.91,8868199996.0
2009-09-02 02:00:00,86.91,86.97,86.805,86.825,3502800000.0
2009-09-02 02:30:00,86.82,86.955,86.8,86.935,3640200000.0
2009-09-02 03:00:00,86.93,87.015,86.89,86.945,3005900000.0
2009-09-02 03:30:00,86.94,87.225,86.94,87.11,4473700000.0
2009-09-02 04:00:00,87.115,87.15,87.025,87.135,5412599976.0
2009-09-02 04:30:00,87.135,87.135,87.025,87.085,8848199978.0
2009-09-02 05:00:00,87.09,87.115,86.94,87.04,8487300000.0
2009-09-02 05:30:00,87.04,87.105,86.995,86.995,6763699999.0
2009-09-02 06:00:00,86.995,87.175,86.985,87.145,6749399985.0
2009-09-02 06:30:00,87.145,87.145,86.985,87.02,6433399993.0
2009-09-02 07:00:00,87.015,87.08,86.98,87.005,9394999992.0
2009-09-02 07:30:00,87.005,87.135,87.0,87.135,7874299968.0
2009-09-02 08:00:00,87.135,87.2,87.05,87.185,6517499995.0
2009-09-02 08:30:00,87.18,87.35,87.115,87.26,5287099995.0
2009-09-02 09:00:00,87.265,87.31,86.93,86.965,5119600000.0
2009-09-02 09:30:00,86.975,87.055,86.715,86.76,5537500000.0
2009-09-02 10:00:00,86.765,86.9,86.54,86.82,5606800000.0
2009-09-02 10:30:00,86.82,87.03,86.795,86.94,8699700005.0
2009-09-02 11:00:00,86.95,86.975,86.845,86.895,5539800000.0
2009-09-02 11:30:00,86.9,86.925,86.75,86.86,3770400000.0
2009-09-02 12:00:00,86.86,87.005,86.845,86.935,3853200000.0
2009-09-02 12:30:00,86.945,86.97,86.88,86.925,3410300001.0
2009-09-02 13:00:00,86.92,87.005,86.9,86.925,4355200002.0
2009-09-02 13:30:00,86.925,86.935,86.675,86.74,3810100000.0
2009-09-02 14:00:00,86.735,86.89,86.545,86.715,6699299999.0
2009-09-02 14:30:00,86.72,86.745,86.475,86.6,7167900002.0
2009-09-02 15:00:00,86.595,86.64,86.42,86.595,5383900000.0
2009-09-02 15:30:00,86.595,86.835,86.505,86.715,8354599998.0
2009-09-02 16:00:00,86.695,86.86,86.62,86.67,10523300004.0
2009-09-02 16:30:00,86.67,86.965,86.515,86.93,8221599999.0
2009-09-02 17:00:00,86.93,87.055,86.75,87.005,9406500001.0
2009-09-02 17:30:00,87.01,87.055,86.885,86.97,7688800001.0
2009-09-02 18:00:00,86.97,86.98,86.765,86.865,6696300000.0
2009-09-02 18:30:00,86.865,87.145,86.825,87.015,10334100000.0
2009-09-02 19:00:00,87.02,87.045,86.885,86.95,5413500000.0
2009-09-02 19:30:00,86.95,87.065,86.95,87.035,6651400000.0
2009-09-02 20:00:00,87.035,87.075,86.92,86.97,9196099999.0
2009-09-02 20:30:00,86.97,87.095,86.895,86.905,6742200000.0
2009-09-02 21:00:00,86.905,86.985,86.86,86.97,4862800000.0
2009-09-02 21:30:00,86.975,87.0,86.875,86.885,5260600000.0
2009-09-02 22:00:00,86.885,86.895,86.85,86.865,1707800000.0
2009-09-02 22:30:00,86.865,86.945,86.86,86.9,1473900000.0
2009-09-02 23:00:00,86.9,86.95,86.885,86.91,708300000.0
2009-09-02 23:30:00,86.91,86.975,86.9,86.905,655400000.0
2009-09-03 00:00:00,86.905,86.985,86.905,86.97,466400000.0
2009-09-03 00:30:00,86.975,86.99,86.815,86.865,1209200000.0
2009-09-03 01:00:00,86.855,86.955,86.845,86.935,4209700008.0
2009-09-03 01:30:00,86.935,87.035,86.91,86.965,3271600001.0
2009-09-03 02:00:00,86.965,86.985,86.715,86.78,3431300000.0
2009-09-03 02:30:00,86.78,86.835,86.66,86.805,4026400000.0
2009-09-03 03:00:00,86.815,86.925,86.735,86.9,2898300000.0
2009-09-03 03:30:00,86.9,86.915,86.76,86.89,6474399998.0
2009-09-03 04:00:00,86.89,86.92,86.825,86.91,4629800002.0
2009-09-03 04:30:00,86.905,87.015,86.85,86.975,7028700009.0
2009-09-03 05:00:00,86.975,87.11,86.97,87.075,4482700000.0
2009-09-03 05:30:00,87.075,87.115,86.985,87.025,4366900004.0
2009-09-03 06:00:00,87.025,87.08,86.965,87.08,2396700000.0
2009-09-03 06:30:00,87.08,87.08,86.925,86.985,3001700000.0
2009-09-03 07:00:00,86.985,87.02,86.93,86.955,2116400000.0
2009-09-03 07:30:00,86.95,87.12,86.95,87.035,5620800002.0
2009-09-03 08:00:00,87.035,87.285,87.035,87.15,9180300004.0
2009-09-03 08:30:00,87.15,87.22,87.06,87.18,3884100000.0
2009-09-03 09:00:00,87.18,87.375,87.015,87.05,6317500000.0
2009-09-03 09:30:00,87.05,87.215,86.98,87.19,4561600000.0
2009-09-03 10:00:00,87.185,87.195,87.035,87.155,6617000001.0
2009-09-03 10:30:00,87.155,87.3,87.125,87.275,5070400000.0
2009-09-03 11:00:00,87.27,87.43,87.245,87.265,8389300005.0
2009-09-03 11:30:00,87.265,87.305,87.195,87.3,6591599998.0
2009-09-03 12:00:00,87.3,87.39,87.22,87.305,8229400001.0
2009-09-03 12:30:00,87.31,87.405,87.225,87.38,6580899995.0
2009-09-03 13:00:00,87.38,87.515,87.345,87.485,9950099987.0
2009-09-03 13:30:00,87.48,87.575,87.41,87.45,13990999987.0
2009-09-03 14:00:00,87.455,87.555,87.415,87.455,9574599994.0
2009-09-03 14:30:00,87.465,87.465,87.25,87.285,13276299988.0
2009-09-03 15:00:00,87.285,87.355,87.205,87.315,8823000000.0
2009-09-03 15:30:00,87.31,87.405,87.24,87.3,12210200004.0
2009-09-03 16:00:00,87.31,87.495,87.06,87.145,16794499998.0
2009-09-03 16:30:00,87.145,87.275,87.105,87.185,8570799992.0
2009-09-03 17:00:00,87.185,87.29,87.185,87.235,7185899998.0
2009-09-03 17:30:00,87.235,87.345,87.225,87.31,8170999997.0
2009-09-03 18:00:00,87.31,87.325,87.2,87.225,3595900000.0
2009-09-03 18:30:00,87.225,87.26,87.175,87.195,3568799997.0
2009-09-03 19:00:00,87.19,87.255,87.175,87.225,4306800000.0
2009-09-03 19:30:00,87.23,87.265,87.115,87.215,4922499998.0
2009-09-03 20:00:00,87.215,87.235,87.065,87.105,5437500000.0
2009-09-03 20:30:00,87.105,87.135,87.025,87.08,5396800000.0
2009-09-03 21:00:00,87.08,87.175,87.075,87.145,4557900000.0
2009-09-03 21:30:00,87.145,87.335,87.135,87.23,6097800000.0
2009-09-03 22:00:00,87.23,87.235,87.145,87.17,2038500000.0
2009-09-03 22:30:00,87.165,87.255,87.13,87.14,1530700000.0
2009-09-03 23:00:00,87.105,87.23,87.105,87.18,816000001.0
2009-09-03 23:30:00,87.18,87.215,87.165,87.175,1234800000.0
2009-09-04 00:00:00,87.18,87.2,87.08,87.16,1440200000.0
2009-09-04 00:30:00,87.16,87.325,87.16,87.31,2173200000.0
2009-09-04 01:00:00,87.305,87.305,87.215,87.27,1949300000.0
2009-09-04 01:30:00,87.275,87.335,87.23,87.26,1723800000.0
2009-09-04 02:00:00,87.26,87.27,87.15,87.16,3178600000.0
2009-09-04 02:30:00,87.165,87.255,87.165,87.24,2467600000.0
2009-09-04 03:00:00,87.24,87.255,87.08,87.105,4127800000.0
2009-09-04 03:30:00,87.105,87.185,86.99,87.185,4184900000.0
2009-09-04 04:00:00,87.185,87.19,87.05,87.09,4891899998.0
2009-09-04 04:30:00,87.09,87.135,87.035,87.065,4970599998.0
2009-09-04 05:00:00,87.065,87.12,87.06,87.08,2802700000.0
2009-09-04 05:30:00,87.075,87.175,87.035,87.13,5031299997.0
2009-09-04 06:00:00,87.13,87.225,87.13,87.195,5963399999.0
2009-09-04 06:30:00,87.195,87.23,87.125,87.135,7801199999.0
2009-09-04 07:00:00,87.135,87.19,87.1,87.135,6441800000.0
2009-09-04 07:30:00,87.135,87.27,87.135,87.26,7336399995.0
2009-09-04 08:00:00,87.255,87.28,87.185,87.235,5126400002.0
2009-09-04 08:30:00,87.235,87.375,87.225,87.375,4953300000.0
2009-09-04 09:00:00,87.37,87.475,87.34,87.4,8775099999.0
2009-09-04 09:30:00,87.4,87.465,87.335,87.42,7801099995.0
2009-09-04 10:00:00,87.415,87.425,87.315,87.32,6706200000.0
2009-09-04 10:30:00,87.315,87.515,87.3,87.42,5155299997.0
2009-09-04 11:00:00,87.425,87.465,87.395,87.43,7059899997.0
2009-09-04 11:30:00,87.43,87.45,87.315,87.355,4794200001.0
2009-09-04 12:00:00,87.355,87.365,87.255,87.315,3565699999.0
2009-09-04 12:30:00,87.32,87.375,87.295,87.315,3768500000.0
2009-09-04 13:00:00,87.31,87.465,87.305,87.335,4735299999.0
2009-09-04 13:30:00,87.335,87.365,87.295,87.36,3881200000.0
2009-09-04 14:00:00,87.36,87.415,87.06,87.095,6826699993.0
2009-09-04 14:30:00,87.127,87.775,86.895,87.13,10619900001.0
2009-09-04 15:00:00,87.125,87.14,86.745,86.96,8479100000.0
2009-09-04 15:30:00,86.96,87.08,86.83,86.875,8223800000.0
2009-09-04 16:00:00,86.875,87.155,86.865,87.07,7532100000.0
2009-09-04 16:30:00,87.07,87.19,87.02,87.17,3710600001.0
2009-09-04 17:00:00,87.175,87.195,87.07,87.135,3171900000.0
2009-09-04 17:30:00,87.135,87.41,87.12,87.385,6533700000.0
2009-09-04 18:00:00,87.38,87.715,87.35,87.54,9617800000.0
2009-09-04 18:30:00,87.54,87.715,87.505,87.705,6735700000.0
2009-09-04 19:00:00,87.705,87.915,87.665,87.865,7735100000.0
2009-09-04 19:30:00,87.865,87.885,87.705,87.775,4131300000.0
2009-09-04 20:00:00,87.775,87.865,87.77,87.785,4378700000.0
2009-09-04 20:30:00,87.785,87.81,87.66,87.705,4652600000.0
2009-09-04 21:00:00,87.705,87.72,87.645,87.71,2349800000.0
2009-09-04 21:30:00,87.71,87.74,87.675,87.69,2220400000.0
2009-09-04 22:00:00,87.69,87.755,87.64,87.715,1683299999.0
2009-09-04 22:30:00,87.73,87.73,87.515,87.635,2615500000.0
2009-09-06 23:00:00,87.627,87.65,87.49,87.645,4385300005.0
2009-09-06 23:30:00,87.707,87.737,87.565,87.655,1313600000.0
2009-09-07 00:00:00,87.655,87.87,87.62,87.835,1510800000.0
2009-09-07 00:30:00,87.83,87.87,87.755,87.86,991800000.0
2009-09-07 01:00:00,87.855,87.955,87.855,87.91,3992700000.0
2009-09-07 01:30:00,87.91,87.935,87.895,87.925,2972800001.0
2009-09-07 02:00:00,87.925,87.96,87.86,87.93,1624200000.0
2009-09-07 02:30:00,87.93,87.93,87.8,87.865,1462400000.0
2009-09-07 03:00:00,87.86,87.87,87.71,87.755,2445300000.0
2009-09-07 03:30:00,87.75,87.94,87.75,87.895,3117400000.0
2009-09-07 04:00:00,87.9,87.98,87.86,87.98,2573500000.0
2009-09-07 04:30:00,87.98,87.98,87.915,87.94,1590600000.0
2009-09-07 05:00:00,87.94,88.0,87.925,87.985,1295600000.0
2009-09-07 05:30:00,87.99,87.995,87.885,87.94,1522600000.0
2009-09-07 06:00:00,87.94,88.03,87.9,88.005,3420500000.0
2009-09-07 06:30:00,88.0,88.02,87.955,87.98,3730300000.0
2009-09-07 07:00:00,87.98,87.995,87.95,87.975,3306500000.0
2009-09-07 07:30:00,87.97,87.995,87.925,87.975,3396800000.0
2009-09-07 08:00:00,87.97,88.155,87.97,88.14,6090700001.0
2009-09-07 08:30:00,88.135,88.165,88.01,88.13,4266600001.0
2009-09-07 09:00:00,88.13,88.225,88.055,88.12,4960200001.0
2009-09-07 09:30:00,88.125,88.23,88.11,88.225,3614300001.0
2009-09-07 10:00:00,88.225,88.285,88.16,88.19,4285400000.0
2009-09-07 10:30:00,88.195,88.2,88.005,88.02,2762100000.0
2009-09-07 11:00:00,88.025,88.055,87.915,87.995,2639400000.0
2009-09-07 11:30:00,87.995,88.045,87.91,87.96,3400100000.0
2009-09-07 12:00:00,87.965,87.98,87.89,87.93,2165800000.0
2009-09-07 12:30:00,87.93,88.01,87.91,87.92,2099300000.0
2009-09-07 13:00:00,87.92,87.925,87.82,87.86,1628500001.0
2009-09-07 13:30:00,87.86,87.87,87.76,87.79,3557199996.0
2009-09-07 14:00:00,87.795,87.875,87.785,87.84,2644300000.0
2009-09-07 14:30:00,87.835,87.87,87.8,87.86,2378000001.0
2009-09-07 15:00:00,87.86,87.89,87.735,87.77,1901800000.0
2009-09-07 15:30:00,87.765,87.825,87.74,87.785,2185500000.0
2009-09-07 16:00:00,87.785,87.825,87.74,87.815,3583999999.0
2009-09-07 16:30:00,87.815,87.845,87.785,87.8,2928000000.0
2009-09-07 17:00:00,87.8,87.825,87.73,87.76,3388400000.0
2009-09-07 17:30:00,87.755,87.775,87.655,87.775,3996900000.0
2009-09-07 18:00:00,87.78,87.8,87.57,87.59,5025000000.0
2009-09-07 18:30:00,87.585,87.685,87.585,87.625,3585200000.0
2009-09-07 19:00:00,87.625,87.655,87.546,87.595,2050200000.0
2009-09-07 19:30:00,87.595,87.655,87.56,87.65,3111700002.0
2009-09-07 20:00:00,87.64,87.65,87.591,87.61,1671800006.0
2009-09-07 20:30:00,87.615,87.775,87.571,87.71,1812200000.0
2009-09-07 21:00:00,87.71,87.745,87.69,87.715,1350700000.0
2009-09-07 21:30:00,87.715,87.805,87.69,87.75,869100002.0
2009-09-07 22:00:00,87.75,87.775,87.71,87.75,797300000.0
2009-09-07 22:30:00,87.75,87.8,87.736,87.8,741100000.0
2009-09-07 23:00:00,87.785,87.875,87.705,87.75,759400000.0
2009-09-07 23:30:00,87.765,87.79,87.715,87.775,1169500000.0
2009-09-08 00:00:00,87.775,87.81,87.745,87.77,793400000.0
2009-09-08 00:30:00,87.78,87.82,87.71,87.755,757000000.0
2009-09-08 01:00:00,87.72,87.785,87.705,87.765,2288500003.0
2009-09-08 01:30:00,87.765,87.78,87.62,87.66,3080200004.0
2009-09-08 02:00:00,87.66,87.715,87.6,87.705,3528600000.0
2009-09-08 02:30:00,87.7,87.72,87.605,87.675,2800900000.0
2009-09-08 03:00:00,87.675,87.72,87.63,87.64,2996600000.0
2009-09-08 03:30:00,87.64,87.65,87.46,87.5,6405200008.0
2009-09-08 04:00:00,87.495,87.605,87.475,87.555,7744199997.0
2009-09-08 04:30:00,87.555,87.575,87.515,87.56,5025100001.0
2009-09-08 05:00:00,87.555,87.57,87.515,87.545,2222900000.0
2009-09-08 05:30:00,87.54,87.63,87.535,87.6,4040900005.0
2009-09-08 06:00:00,87.6,87.63,87.55,87.58,4039499998.0
2009-09-08 06:30:00,87.575,87.585,87.465,87.52,4559899999.0
2009-09-08 07:00:00,87.52,87.595,87.455,87.595,7823300008.0
2009-09-08 07:30:00,87.595,87.655,87.575,87.655,9566500038.0
2009-09-08 08:00:00,87.655,87.655,87.41,87.6,12356800004.0
2009-09-08 08:30:00,87.605,87.795,87.555,87.66,9450100004.0
2009-09-08 09:00:00,87.66,87.685,87.48,87.56,8486899999.0
2009-09-08 09:30:00,87.56,87.75,87.555,87.65,6516300000.0
2009-09-08 10:00:00,87.655,87.9,87.605,87.695,11499999996.0
2009-09-08 10:30:00,87.695,87.785,87.665,87.715,8441200000.0
2009-09-08 11:00:00,87.715,87.855,87.685,87.795,8228899992.0
2009-09-08 11:30:00,87.795,88.02,87.795,87.88,10555999996.0
2009-09-08 12:00:00,87.88,87.975,87.785,87.91,12847700000.0
2009-09-08 12:30:00,87.91,88.125,87.895,88.08,7326299998.0
2009-09-08 13:00:00,88.08,88.14,87.985,88.125,6295599998.0
2009-09-08 13:30:00,88.125,88.18,88.07,88.085,7927400002.0
2009-09-08 14:00:00,88.085,88.145,88.035,88.095,6391700000.0
2009-09-08 14:30:00,88.095,88.17,88.025,88.1,6576600000.0
2009-09-08 15:00:00,88.095,88.17,88.01,88.105,9383399998.0
2009-09-08 15:30:00,88.105,88.175,87.91,88.055,11282499999.0
2009-09-08 16:00:00,88.045,88.15,88.005,88.125,10773800001.0
2009-09-08 16:30:00,88.125,88.27,88.11,88.235,11989299998.0
2009-09-08 17:00:00,88.23,88.33,88.185,88.285,8647699999.0
2009-09-08 17:30:00,88.275,88.28,88.04,88.12,6232600002.0
2009-09-08 18:00:00,88.12,88.235,88.05,88.155,5799399999.0
2009-09-08 18:30:00,88.155,88.255,88.15,88.23,6658300000.0
2009-09-08 19:00:00,88.23,88.235,88.11,88.185,5214000000.0
2009-09-08 19:30:00,88.19,88.21,88.05,88.175,7041800000.0
2009-09-08 20:00:00,88.17,88.23,88.085,88.215,7192100003.0
2009-09-08 20:30:00,88.215,88.255,88.135,88.155,9225700012.0
2009-09-08 21:00:00,88.155,88.19,88.1,88.15,6628400000.0
2009-09-08 21:30:00,88.155,88.235,88.13,88.135,4823600000.0
2009-09-08 22:00:00,88.145,88.23,88.12,88.19,2794600000.0
2009-09-08 22:30:00,88.19,88.19,88.125,88.13,1375300000.0
2009-09-08 23:00:00,88.125,88.235,88.085,88.16,1476300000.0
2009-09-08 23:30:00,88.16,88.24,88.12,88.17,1007500000.0
2009-09-09 00:00:00,88.185,88.185,88.13,88.15,519500000.0
2009-09-09 00:30:00,88.15,88.23,88.15,88.19,1101500000.0
2009-09-09 01:00:00,88.195,88.315,88.195,88.215,5598999989.0
2009-09-09 01:30:00,88.215,88.31,88.215,88.275,2703700001.0
2009-09-09 02:00:00,88.265,88.275,88.155,88.235,4319600000.0
2009-09-09 02:30:00,88.235,88.345,88.215,88.315,3500100000.0
2009-09-09 03:00:00,88.315,88.445,88.305,88.42,5594400000.0
2009-09-09 03:30:00,88.42,88.42,88.28,88.38,5311699999.0
2009-09-09 04:00:00,88.38,88.385,88.23,88.29,6205799999.0
2009-09-09 04:30:00,88.29,88.31,88.225,88.27,4679800002.0
2009-09-09 05:00:00,88.265,88.295,88.21,88.22,3977600001.0
2009-09-09 05:30:00,88.22,88.235,88.155,88.165,6361800003.0
2009-09-09 06:00:00,88.165,88.205,88.15,88.19,3928800000.0
2009-09-09 06:30:00,88.19,88.24,88.17,88.18,5527800001.0
2009-09-09 07:00:00,88.18,88.245,88.165,88.195,5903700001.0
2009-09-09 07:30:00,88.195,88.295,88.18,88.265,9311500002.0
2009-09-09 08:00:00,88.265,88.425,88.255,88.415,11778800003.0
2009-09-09 08:30:00,88.415,88.45,88.255,88.315,8579600000.0
2009-09-09 09:00:00,88.32,88.39,88.225,88.28,6875700000.0
2009-09-09 09:30:00,88.28,88.355,88.215,88.315,6330099999.0
2009-09-09 10:00:00,88.31,88.34,88.225,88.34,5622800003.0
2009-09-09 10:30:00,88.34,88.385,88.27,88.37,5264900002.0
2009-09-09 11:00:00,88.365,88.445,88.33,88.37,5808300001.0
2009-09-09 11:30:00,88.37,88.435,88.3,88.38,6008600001.0
2009-09-09 12:00:00,88.38,88.42,88.335,88.38,6158799997.0
2009-09-09 12:30:00,88.37,88.38,88.305,88.35,6539499999.0
2009-09-09 13:00:00,88.35,88.4,88.32,88.36,5794499999.0
2009-09-09 13:30:00,88.36,88.5,88.335,88.36,10001499990.0
2009-09-09 14:00:00,88.365,88.485,88.345,88.465,12968499992.0
2009-09-09 14:30:00,88.465,88.575,88.455,88.5,13308199995.0
2009-09-09 15:00:00,88.495,88.585,88.445,88.475,12799299990.0
2009-09-09 15:30:00,88.48,88.505,88.305,88.34,13451199991.0
2009-09-09 16:00:00,88.34,88.37,88.05,88.17,16403399995.0
2009-09-09 16:30:00,88.17,88.29,88.14,88.19,11265499990.0
2009-09-09 17:00:00,88.185,88.365,88.185,88.275,7969499998.0
2009-09-09 17:30:00,88.27,88.37,88.245,88.28,8697499996.0
2009-09-09 18:00:00,88.285,88.355,88.27,88.29,6152500000.0
2009-09-09 18:30:00,88.295,88.365,88.23,88.34,5404600000.0
2009-09-09 19:00:00,88.34,88.395,88.255,88.33,8684600000.0
2009-09-09 19:30:00,88.33,88.4,88.29,88.375,9191100000.0
2009-09-09 20:00:00,88.375,88.495,88.315,88.36,11199500003.0
2009-09-09 20:30:00,88.35,88.435,88.31,88.42,6912400000.0
2009-09-09 21:00:00,88.415,88.42,88.315,88.335,4606200000.0
2009-09-09 21:30:00,88.34,88.435,88.315,88.41,4615500000.0
2009-09-09 22:00:00,88.41,88.475,88.355,88.45,1718800000.0
2009-09-09 22:30:00,88.45,88.46,88.36,88.37,1730800000.0
2009-09-09 23:00:00,88.37,88.485,88.365,88.42,936300000.0
2009-09-09 23:30:00,88.42,88.455,88.355,88.36,1113600000.0
2009-09-10 00:00:00,88.355,88.38,88.29,88.335,962300000.0
2009-09-10 00:30:00,88.34,88.435,88.34,88.41,1755900000.0
2009-09-10 01:00:00,88.405,88.48,88.385,88.46,1028400000.0
2009-09-10 01:30:00,88.455,88.49,88.41,88.455,1906200000.0
2009-09-10 02:00:00,88.445,88.485,88.415,88.475,3521200000.0
2009-09-10 02:30:00,88.475,88.54,88.47,88.515,3264000000.0
2009-09-10 03:00:00,88.52,88.59,88.455,88.48,3643100000.0
2009-09-10 03:30:00,88.485,88.53,88.43,88.46,3635800000.0
2009-09-10 04:00:00,88.46,88.49,88.43,88.455,2087700000.0
2009-09-10 04:30:00,88.45,88.475,88.4,88.43,2862600000.0
2009-09-10 05:00:00,88.43,88.48,88.395,88.465,2008600000.0
2009-09-10 05:30:00,88.465,88.525,88.425,88.46,2725400000.0
2009-09-10 06:00:00,88.46,88.505,88.435,88.48,2343100000.0
2009-09-10 06:30:00,88.48,88.5,88.37,88.405,2448900000.0
2009-09-10 07:00:00,88.405,88.555,88.405,88.535,2710800000.0
2009-09-10 07:30:00,88.535,88.645,88.505,88.645,3744400000.0
2009-09-10 08:00:00,88.645,88.675,88.58,88.605,4769000000.0
2009-09-10 08:30:00,88.605,88.665,88.475,88.53,4266400000.0
2009-09-10 09:00:00,88.53,88.595,88.455,88.585,4135100001.0
2009-09-10 09:30:00,88.585,88.625,88.525,88.6,5204400000.0
2009-09-10 10:00:00,88.595,88.64,88.425,88.425,4997399999.0
2009-09-10 10:30:00,88.425,88.55,88.41,88.53,7479799997.0
2009-09-10 11:00:00,88.525,88.61,88.45,88.46,8816799997.0
2009-09-10 11:30:00,88.46,88.54,88.41,88.425,7199200000.0
2009-09-10 12:00:00,88.425,88.55,88.39,88.505,6618600001.0
2009-09-10 12:30:00,88.5,88.51,88.37,88.415,5547800000.0
2009-09-10 13:00:00,88.415,88.475,88.27,88.445,5931000000.0
2009-09-10 13:30:00,88.445,88.53,88.36,88.44,8918200002.0
2009-09-10 14:00:00,88.445,88.445,88.27,88.305,6948600000.0
2009-09-10 14:30:00,88.31,88.51,88.3,88.35,12473499998.0
2009-09-10 15:00:00,88.35,88.41,87.91,88.07,11694599998.0
2009-09-10 15:30:00,88.075,88.125,87.905,88.06,15195500001.0
2009-09-10 16:00:00,88.06,88.125,87.9,87.965,10410600000.0
2009-09-10 16:30:00,87.965,88.235,87.965,88.19,10235400000.0
2009-09-10 17:00:00,88.195,88.325,88.17,88.26,8896200000.0
2009-09-10 17:30:00,88.26,88.41,88.23,88.345,8595799999.0
2009-09-10 18:00:00,88.345,88.4,88.325,88.365,4200500000.0
2009-09-10 18:30:00,88.365,88.56,88.365,88.47,5607899999.0
2009-09-10 19:00:00,88.47,88.53,88.31,88.325,9472600000.0
2009-09-10 19:30:00,88.32,88.445,88.27,88.44,5727400000.0
2009-09-10 20:00:00,88.455,88.475,88.295,88.37,7216700000.0
2009-09-10 20:30:00,88.37,88.42,88.285,88.295,5020600000.0
2009-09-10 21:00:00,88.295,88.35,88.235,88.285,3825900000.0
2009-09-10 21:30:00,88.275,88.34,88.24,88.295,3627000000.0
2009-09-10 22:00:00,88.295,88.365,88.28,88.33,1753000000.0
2009-09-10 22:30:00,88.32,88.375,88.305,88.31,1747400000.0
2009-09-10 23:00:00,88.31,88.385,88.28,88.315,754000000.0
2009-09-10 23:30:00,88.315,88.36,88.3,88.315,1409500000.0
2009-09-11 00:00:00,88.31,88.365,88.29,88.32,457300000.0
2009-09-11 00:30:00,88.315,88.37,88.305,88.335,1056000000.0
2009-09-11 01:00:00,88.33,88.335,88.26,88.275,1280700001.0
2009-09-11 01:30:00,88.275,88.32,88.205,88.305,1642500000.0
2009-09-11 02:00:00,88.305,88.305,88.12,88.155,2741600000.0
2009-09-11 02:30:00,88.155,88.26,88.12,88.185,4143800000.0
2009-09-11 03:00:00,88.18,88.23,88.11,88.12,3189700000.0
2009-09-11 03:30:00,88.115,88.16,88.035,88.045,3975300000.0
2009-09-11 04:00:00,88.05,88.145,88.005,88.035,8436699999.0
2009-09-11 04:30:00,88.04,88.155,88.035,88.11,6998300005.0
2009-09-11 05:00:00,88.11,88.17,88.09,88.13,4393900002.0
2009-09-11 05:30:00,88.135,88.15,88.045,88.075,4756399999.0
2009-09-11 06:00:00,88.075,88.1,87.965,87.995,4111400000.0
2009-09-11 06:30:00,87.995,88.11,87.945,88.095,7902299993.0
2009-09-11 07:00:00,88.095,88.125,87.96,87.975,9496200002.0
2009-09-11 07:30:00,87.975,88.075,87.945,88.035,6183200000.0
2009-09-11 08:00:00,88.035,88.045,87.9,88.025,10591999999.0
2009-09-11 08:30:00,88.03,88.035,87.865,87.92,7627100003.0
2009-09-11 09:00:00,87.92,87.945,87.635,87.675,13236199997.0
2009-09-11 09:30:00,87.675,87.705,87.455,87.695,10250400014.0
2009-09-11 10:00:00,87.695,87.73,87.565,87.625,6922699996.0
2009-09-11 10:30:00,87.625,87.735,87.455,87.54,8576400002.0
2009-09-11 11:00:00,87.54,87.615,87.475,87.53,9993999997.0
2009-09-11 11:30:00,87.53,87.63,87.49,87.59,5551999996.0
2009-09-11 12:00:00,87.59,87.66,87.57,87.66,7706799994.0
2009-09-11 12:30:00,87.655,87.725,87.565,87.715,7249699999.0
2009-09-11 13:00:00,87.71,87.725,87.6,87.605,6448300000.0
2009-09-11 13:30:00,87.605,87.685,87.57,87.675,4199700000.0
2009-09-11 14:00:00,87.67,87.68,87.565,87.655,6223699997.0
2009-09-11 14:30:00,87.655,87.685,87.53,87.58,5612699999.0
2009-09-11 15:00:00,87.58,87.72,87.56,87.645,7051400001.0
2009-09-11 15:30:00,87.645,87.7,87.5,87.635,10262999997.0
2009-09-11 16:00:00,87.63,87.63,87.18,87.33,12788799997.0
2009-09-11 16:30:00,87.325,87.475,87.325,87.455,9530300000.0
2009-09-11 17:00:00,87.455,87.485,87.1,87.165,10737099996.0
2009-09-11 17:30:00,87.17,87.2,86.94,87.04,10792199996.0
2009-09-11 18:00:00,87.04,87.185,86.99,87.02,6576800000.0
2009-09-11 18:30:00,87.04,87.185,86.995,87.17,8175599999.0
2009-09-11 19:00:00,87.15,87.165,87.05,87.115,4657100000.0
2009-09-11 19:30:00,87.115,87.165,87.09,87.135,4597500000.0
2009-09-11 20:00:00,87.13,87.25,87.125,87.25,3906300000.0
2009-09-11 20:30:00,87.25,87.355,87.245,87.335,3441500000.0
2009-09-11 21:00:00,87.335,87.415,87.295,87.41,3202200000.0
2009-09-11 21:30:00,87.405,87.455,87.365,87.37,3097600000.0
2009-09-11 22:00:00,87.375,87.415,87.345,87.375,1980500000.0
2009-09-11 22:30:00,87.375,87.4,87.27,87.315,900500000.0
2009-09-13 23:00:00,87.124,87.25,87.075,87.225,1104300001.0
2009-09-13 23:30:00,87.22,87.26,87.135,87.195,2002399993.0
2009-09-14 00:00:00,87.195,87.245,86.955,87.055,1453200000.0
2009-09-14 00:30:00,87.06,87.095,86.915,87.09,1810400000.0
2009-09-14 01:00:00,87.09,87.185,87.06,87.115,4869300001.0
2009-09-14 01:30:00,87.115,87.155,87.08,87.135,3931500001.0
2009-09-14 02:00:00,87.135,87.245,87.05,87.08,5279500000.0
2009-09-14 02:30:00,87.08,87.15,87.015,87.15,4709500000.0
2009-09-14 03:00:00,87.15,87.155,86.91,86.93,4893100000.0
2009-09-14 03:30:00,86.93,86.99,86.87,86.93,5541700001.0
2009-09-14 04:00:00,86.93,86.98,86.875,86.96,6267199999.0
2009-09-14 04:30:00,86.96,87.045,86.91,87.0,6443899999.0
2009-09-14 05:00:00,87.0,87.045,86.935,87.035,3606800000.0
2009-09-14 05:30:00,87.04,87.07,86.99,87.005,3970200000.0
2009-09-14 06:00:00,87.01,87.065,86.995,87.035,5073799997.0
2009-09-14 06:30:00,87.035,87.125,86.945,86.995,5603100000.0
2009-09-14 07:00:00,86.99,87.035,86.96,86.98,3194100000.0
2009-09-14 07:30:00,86.98,87.035,86.88,86.975,5789600000.0
2009-09-14 08:00:00,86.97,87.065,86.955,86.995,4644199998.0
2009-09-14 08:30:00,86.99,87.18,86.935,87.145,5033300000.0
2009-09-14 09:00:00,87.145,87.21,87.075,87.16,6870000000.0
2009-09-14 09:30:00,87.16,87.265,87.115,87.23,5729099999.0
2009-09-14 10:00:00,87.23,87.27,87.13,87.19,8607999996.0
2009-09-14 10:30:00,87.19,87.255,87.155,87.195,10145899996.0
2009-09-14 11:00:00,87.2,87.27,87.12,87.185,8081200001.0
2009-09-14 11:30:00,87.185,87.275,87.16,87.21,7658600000.0
2009-09-14 12:00:00,87.21,87.305,87.18,87.29,5888700001.0
2009-09-14 12:30:00,87.29,87.33,87.15,87.15,3458499999.0
2009-09-14 13:00:00,87.145,87.34,87.145,87.305,6677999991.0
2009-09-14 13:30:00,87.305,87.49,87.29,87.475,5546900002.0
2009-09-14 14:00:00,87.475,87.52,87.345,87.37,9175099998.0
2009-09-14 14:30:00,87.37,87.615,87.325,87.595,10165999998.0
2009-09-14 15:00:00,87.6,87.68,87.51,87.625,9734299998.0
2009-09-14 15:30:00,87.625,87.765,87.595,87.705,9486099995.0
2009-09-14 16:00:00,87.705,87.76,87.575,87.645,13628099996.0
2009-09-14 16:30:00,87.645,87.805,87.605,87.655,13658199996.0
2009-09-14 17:00:00,87.655,87.83,87.585,87.715,8908199996.0
2009-09-14 17:30:00,87.71,87.81,87.675,87.69,7552699999.0
2009-09-14 18:00:00,87.69,87.825,87.63,87.81,5621400000.0
2009-09-14 18:30:00,87.82,87.825,87.71,87.8,4976500000.0
2009-09-14 19:00:00,87.79,87.81,87.75,87.785,5870700000.0
2009-09-14 19:30:00,87.785,87.87,87.755,87.81,7418400000.0
2009-09-14 20:00:00,87.81,87.93,87.795,87.89,8222200000.0
2009-09-14 20:30:00,87.895,87.92,87.785,87.85,6996500000.0
2009-09-14 21:00:00,87.85,87.855,87.755,87.79,5980600000.0
2009-09-14 21:30:00,87.79,87.91,87.785,87.865,5290300000.0
2009-09-14 22:00:00,87.865,87.965,87.85,87.91,2371900000.0
2009-09-14 22:30:00,87.91,87.925,87.865,87.885,1739200000.0
2009-09-14 23:00:00,87.87,87.972,87.82,87.865,819100000.0
2009-09-14 23:30:00,87.865,87.93,87.845,87.885,1256400000.0
2009-09-15 00:00:00,87.88,87.91,87.85,87.87,1019300000.0
2009-09-15 00:30:00,87.875,87.885,87.818,87.855,723600000.0
2009-09-15 01:00:00,87.85,87.925,87.785,87.855,3793899997.0
2009-09-15 01:30:00,87.86,88.025,87.845,87.98,4911800004.0
2009-09-15 02:00:00,87.98,88.115,87.91,88.045,3945800000.0
2009-09-15 02:30:00,88.045,88.115,87.99,87.995,3612000000.0
2009-09-15 03:00:00,87.995,88.04,87.9,87.92,3747500000.0
2009-09-15 03:30:00,87.92,88.0,87.855,87.97,6600200000.0
2009-09-15 04:00:00,87.97,88.08,87.95,88.015,7264800000.0
2009-09-15 04:30:00,88.015,88.115,87.97,88.005,9840700001.0
2009-09-15 05:00:00,88.005,88.05,87.975,88.04,7187400000.0
2009-09-15 05:30:00,88.04,88.04,87.965,87.985,6603700000.0
2009-09-15 06:00:00,87.99,88.065,87.985,88.025,9863299999.0
2009-09-15 06:30:00,88.025,88.04,87.97,88.0,7016700000.0
2009-09-15 07:00:00,88.0,88.01,87.91,87.955,6687600000.0
2009-09-15 07:30:00,87.955,88.065,87.94,88.045,10951399995.0
2009-09-15 08:00:00,88.045,88.115,87.965,88.015,6972700001.0
2009-09-15 08:30:00,88.015,88.055,87.955,88.0,7334900000.0
2009-09-15 09:00:00,88.0,88.015,87.83,87.905,7934299997.0
2009-09-15 09:30:00,87.905,87.965,87.77,87.8,7777399995.0
2009-09-15 10:00:00,87.8,87.815,87.7,87.785,6375599998.0
2009-09-15 10:30:00,87.785,87.82,87.7,87.755,5170900000.0
2009-09-15 11:00:00,87.755,87.76,87.59,87.68,4232899999.0
2009-09-15 11:30:00,87.685,87.71,87.595,87.695,4121700000.0
2009-09-15 12:00:00,87.7,87.91,87.67,87.885,6664400002.0
2009-09-15 12:30:00,87.885,87.96,87.815,87.845,6112200000.0
2009-09-15 13:00:00,87.845,87.87,87.775,87.78,5150500000.0
2009-09-15 13:30:00,87.775,87.905,87.75,87.895,6050600000.0
2009-09-15 14:00:00,87.89,87.93,87.805,87.87,4003700000.0
2009-09-15 14:30:00,87.865,88.25,87.85,87.86,9348900000.0
2009-09-15 15:00:00,87.865,87.98,87.835,87.915,7659300000.0
2009-09-15 15:30:00,87.915,88.035,87.86,87.89,13071900000.0
2009-09-15 16:00:00,87.89,87.915,87.625,87.75,10246700000.0
2009-09-15 16:30:00,87.75,87.87,87.7,87.82,9213200000.0
2009-09-15 17:00:00,87.82,87.855,87.71,87.72,6731999999.0
2009-09-15 17:30:00,87.72,87.86,87.645,87.66,6927200000.0
2009-09-15 18:00:00,87.665,87.735,87.63,87.73,4692700000.0
2009-09-15 18:30:00,87.73,87.815,87.67,87.73,6275800000.0
2009-09-15 19:00:00,87.73,87.875,87.675,87.765,7712700000.0
2009-09-15 19:30:00,87.765,88.025,87.73,87.99,9358100000.0
2009-09-15 20:00:00,87.99,88.025,87.895,87.98,8794900000.0
2009-09-15 20:30:00,87.985,88.035,87.915,88.0,4345200000.0
2009-09-15 21:00:00,88.0,88.03,87.96,88.025,4098500000.0
2009-09-15 21:30:00,88.025,88.13,87.985,88.055,3562700000.0
2009-09-15 22:00:00,88.06,88.1,88.035,88.09,882100000.0
2009-09-15 22:30:00,88.095,88.1,87.905,87.945,1165100000.0
2009-09-15 23:00:00,87.935,88.0,87.935,87.965,930500000.0
2009-09-15 23:30:00,87.97,88.025,87.93,87.97,1038600000.0
2009-09-16 00:00:00,87.97,88.01,87.91,87.99,935100000.0
2009-09-16 00:30:00,87.99,88.0,87.935,87.955,983000000.0
2009-09-16 01:00:00,87.945,87.955,87.85,87.93,1872400000.0
2009-09-16 01:30:00,87.93,87.945,87.875,87.925,1265900000.0
2009-09-16 02:00:00,87.925,87.945,87.835,87.895,3308500000.0
2009-09-16 02:30:00,87.89,87.94,87.865,87.935,2557200000.0
2009-09-16 03:00:00,87.935,87.985,87.91,87.965,2686400000.0
2009-09-16 03:30:00,87.955,87.98,87.9,87.945,2155600000.0
2009-09-16 04:00:00,87.945,87.98,87.895,87.915,2207200000.0
2009-09-16 04:30:00,87.915,87.985,87.9,87.97,2688700000.0
2009-09-16 05:00:00,87.97,88.07,87.97,88.03,2901100000.0
2009-09-16 05:30:00,88.03,88.105,88.015,88.08,3330300000.0
2009-09-16 06:00:00,88.08,88.11,88.015,88.1,3643000000.0
2009-09-16 06:30:00,88.1,88.15,88.06,88.075,4044100000.0
2009-09-16 07:00:00,88.075,88.105,88.03,88.04,4266900000.0
2009-09-16 07:30:00,88.04,88.115,87.985,88.04,5504100000.0
2009-09-16 08:00:00,88.045,88.055,87.615,87.645,6686100000.0
2009-09-16 08:30:00,87.64,87.75,87.62,87.695,6088600000.0
2009-09-16 09:00:00,87.7,87.745,87.525,87.565,8047700000.0
2009-09-16 09:30:00,87.575,87.575,87.37,87.445,8280600000.0
2009-09-16 10:00:00,87.445,87.505,87.395,87.435,7257300001.0
2009-09-16 10:30:00,87.445,87.49,87.26,87.295,7147400000.0
2009-09-16 11:00:00,87.295,87.345,87.215,87.235,7137600000.0
2009-09-16 11:30:00,87.245,87.385,87.24,87.295,6956300000.0
2009-09-16 12:00:00,87.295,87.295,87.205,87.23,4122100000.0
2009-09-16 12:30:00,87.23,87.345,87.19,87.32,5249000000.0
2009-09-16 13:00:00,87.315,87.355,87.245,87.25,5795300001.0
2009-09-16 13:30:00,87.25,87.325,87.23,87.275,5616800001.0
2009-09-16 14:00:00,87.275,87.315,87.2,87.225,5476800000.0
2009-09-16 14:30:00,87.225,87.42,87.215,87.4,8787500001.0
2009-09-16 15:00:00,87.4,87.505,87.29,87.42,8756600000.0
2009-09-16 15:30:00,87.425,87.62,87.395,87.54,10389100000.0
2009-09-16 16:00:00,87.54,87.875,87.52,87.795,14193099994.0
2009-09-16 16:30:00,87.805,88.175,87.805,88.065,13190800008.0
2009-09-16 17:00:00,88.065,88.105,87.785,87.805,10804000000.0
2009-09-16 17:30:00,87.805,88.105,87.805,88.105,10487500005.0
2009-09-16 18:00:00,88.1,88.105,87.915,87.94,13613400000.0
2009-09-16 18:30:00,87.935,88.085,87.93,88.005,10751700006.0
2009-09-16 19:00:00,88.0,88.155,87.985,88.135,6548300003.0
2009-09-16 19:30:00,88.135,88.225,88.1,88.165,7295400001.0
2009-09-16 20:00:00,88.17,88.245,88.14,88.175,9180099999.0
2009-09-16 20:30:00,88.175,88.305,88.11,88.14,7938499999.0
2009-09-16 21:00:00,88.145,88.155,88.045,88.07,5198300000.0
2009-09-16 21:30:00,88.07,88.16,88.06,88.095,5489200000.0
2009-09-16 22:00:00,88.095,88.21,88.05,88.21,3039400000.0
2009-09-16 22:30:00,88.205,88.215,88.075,88.075,2003600000.0
2009-09-16 23:00:00,88.075,88.12,88.06,88.09,940900000.0
2009-09-16 23:30:00,88.09,88.105,88.031,88.07,1139500000.0
2009-09-17 00:00:00,88.07,88.085,88.02,88.08,684200000.0
2009-09-17 00:30:00,88.08,88.095,88.005,88.005,1247800000.0
2009-09-17 01:00:00,88.005,88.185,87.98,88.17,2247400000.0
2009-09-17 01:30:00,88.17,88.24,88.145,88.195,2676300000.0
2009-09-17 02:00:00,88.19,88.365,88.165,88.295,4924800000.0
2009-09-17 02:30:00,88.295,88.355,88.215,88.285,4508900000.0
2009-09-17 03:00:00,88.28,88.31,88.175,88.2,3647200000.0
2009-09-17 03:30:00,88.2,88.29,88.155,88.245,4692700000.0
2009-09-17 04:00:00,88.245,88.38,88.22,88.34,5444900000.0
2009-09-17 04:30:00,88.335,88.36,88.24,88.25,4041800000.0
2009-09-17 05:00:00,88.25,88.32,88.235,88.265,4559200000.0
2009-09-17 05:30:00,88.265,88.3,88.245,88.25,5188300000.0
2009-09-17 06:00:00,88.255,88.305,88.195,88.29,5671400000.0
2009-09-17 06:30:00,88.29,88.35,88.265,88.305,4700600000.0
2009-09-17 07:00:00,88.305,88.395,88.305,88.35,4553500000.0
2009-09-17 07:30:00,88.35,88.415,88.325,88.34,6782800000.0
2009-09-17 08:00:00,88.34,88.4,88.195,88.255,6410300000.0
2009-09-17 08:30:00,88.25,88.37,88.195,88.235,10784700000.0
2009-09-17 09:00:00,88.235,88.265,87.94,87.945,11679300001.0
2009-09-17 09:30:00,87.94,88.015,87.81,87.87,11342700004.0
2009-09-17 10:00:00,87.87,88.02,87.855,87.93,7034100001.0
2009-09-17 10:30:00,87.925,88.12,87.895,87.975,9066900002.0
2009-09-17 11:00:00,87.975,87.99,87.895,87.95,6951999998.0
2009-09-17 11:30:00,87.94,88.05,87.895,88.005,8514600000.0
2009-09-17 12:00:00,88.005,88.035,87.875,88.0,9094299999.0
2009-09-17 12:30:00,88.0,88.12,87.955,88.02,6769000000.0
2009-09-17 13:00:00,88.025,88.355,88.025,88.325,13994100000.0
2009-09-17 13:30:00,88.325,88.435,88.195,88.235,10777699999.0
2009-09-17 14:00:00,88.235,88.575,88.09,88.5,9519800000.0
2009-09-17 14:30:00,88.505,88.71,88.375,88.445,12149700003.0
2009-09-17 15:00:00,88.445,88.45,88.345,88.395,8737400000.0
2009-09-17 15:30:00,88.395,88.715,88.395,88.69,10040400000.0
2009-09-17 16:00:00,88.67,88.765,88.42,88.49,14958500011.0
2009-09-17 16:30:00,88.495,88.625,88.465,88.555,13136099999.0
2009-09-17 17:00:00,88.55,88.665,88.535,88.615,8519100000.0
2009-09-17 17:30:00,88.625,88.645,88.54,88.57,8130100000.0
2009-09-17 18:00:00,88.57,88.73,88.56,88.685,10095800004.0
2009-09-17 18:30:00,88.685,88.72,88.58,88.59,8117000001.0
2009-09-17 19:00:00,88.59,88.665,88.445,88.51,9141000002.0
2009-09-17 19:30:00,88.51,88.61,88.46,88.565,7308700000.0
2009-09-17 20:00:00,88.565,88.66,88.495,88.52,7793300000.0
2009-09-17 20:30:00,88.52,88.685,88.515,88.655,7103800000.0
2009-09-17 21:00:00,88.655,88.68,88.61,88.63,4743600000.0
2009-09-17 21:30:00,88.63,88.635,88.515,88.595,5620600000.0
2009-09-17 22:00:00,88.59,88.62,88.545,88.56,1687900000.0
2009-09-17 22:30:00,88.56,88.605,88.53,88.55,2308200000.0
2009-09-17 23:00:00,88.55,88.57,88.475,88.505,837400000.0
2009-09-17 23:30:00,88.5,88.54,88.45,88.54,2014300000.0
2009-09-18 00:00:00,88.54,88.635,88.525,88.595,1833400000.0
2009-09-18 00:30:00,88.59,88.67,88.59,88.66,1185400000.0
2009-09-18 01:00:00,88.665,88.69,88.57,88.585,3087400000.0
2009-09-18 01:30:00,88.58,88.675,88.575,88.615,4753300000.0
2009-09-18 02:00:00,88.61,88.685,88.6,88.615,3334800000.0
2009-09-18 02:30:00,88.62,88.645,88.53,88.57,4263300000.0
2009-09-18 03:00:00,88.575,88.63,88.515,88.585,5703500000.0
2009-09-18 03:30:00,88.58,88.635,88.435,88.465,7511800000.0
2009-09-18 04:00:00,88.47,88.49,88.385,88.485,7130700000.0
2009-09-18 04:30:00,88.485,88.655,88.455,88.56,6751100000.0
2009-09-18 05:00:00,88.56,88.58,88.5,88.535,3728300000.0
2009-09-18 05:30:00,88.535,88.55,88.475,88.51,3694700000.0
2009-09-18 06:00:00,88.51,88.54,88.445,88.515,5370500000.0
2009-09-18 06:30:00,88.515,88.6,88.495,88.6,4633400000.0
2009-09-18 07:00:00,88.6,88.625,88.455,88.46,4664500000.0
2009-09-18 07:30:00,88.465,88.525,88.405,88.465,8544900000.0
2009-09-18 08:00:00,88.465,88.51,88.43,88.445,8022800000.0
2009-09-18 08:30:00,88.445,88.445,88.19,88.315,10280499999.0
2009-09-18 09:00:00,88.32,88.375,88.255,88.34,8730899997.0
2009-09-18 09:30:00,88.345,88.495,88.245,88.27,15067999999.0
2009-09-18 10:00:00,88.265,88.335,88.21,88.285,12463500004.0
2009-09-18 10:30:00,88.29,88.305,88.215,88.245,11955899998.0
2009-09-18 11:00:00,88.245,88.58,88.17,88.52,7295500010.0
2009-09-18 11:30:00,88.52,88.595,88.445,88.59,16877299996.0
2009-09-18 12:00:00,88.59,88.655,88.54,88.65,8276200004.0
2009-09-18 12:30:00,88.65,88.66,88.535,88.61,8283600003.0
2009-09-18 13:00:00,88.61,88.74,88.56,88.645,8691400001.0
2009-09-18 13:30:00,88.645,88.695,88.625,88.66,4534800003.0
2009-09-18 14:00:00,88.655,88.685,88.565,88.67,6889299995.0
2009-09-18 14:30:00,88.675,88.685,88.565,88.635,8789099999.0
2009-09-18 15:00:00,88.64,88.74,88.56,88.71,8973700002.0
2009-09-18 15:30:00,88.715,88.77,88.635,88.665,14433500000.0
2009-09-18 16:00:00,88.66,88.715,88.57,88.635,13607100002.0
2009-09-18 16:30:00,88.635,88.795,88.595,88.775,10444200000.0
2009-09-18 17:00:00,88.765,88.8,88.685,88.74,8606300001.0
2009-09-18 17:30:00,88.74,88.78,88.69,88.695,7917700001.0
2009-09-18 18:00:00,88.695,88.73,88.595,88.675,9270699999.0
2009-09-18 18:30:00,88.675,88.74,88.62,88.715,8247099999.0
2009-09-18 19:00:00,88.715,88.735,88.66,88.725,5616800003.0
2009-09-18 19:30:00,88.725,88.83,88.695,88.8,7901899996.0
2009-09-18 20:00:00,88.805,88.87,88.755,88.78,6342499998.0
2009-09-18 20:30:00,88.775,88.825,88.73,88.785,5551499998.0
2009-09-18 21:00:00,88.79,88.835,88.761,88.795,4728000000.0
2009-09-18 21:30:00,88.795,88.8,88.66,88.675,4348700000.0
2009-09-18 22:00:00,88.675,88.78,88.655,88.715,2159800001.0
2009-09-18 22:30:00,88.715,88.725,88.61,88.62,1477100000.0
2009-09-20 23:00:00,88.655,88.679,88.53,88.665,2334900001.0
2009-09-20 23:30:00,88.655,88.71,88.635,88.7,1857900000.0
2009-09-21 00:00:00,88.695,88.715,88.565,88.63,1305000000.0
2009-09-21 00:30:00,88.616,88.725,88.6,88.68,1997800000.0
2009-09-21 01:00:00,88.675,88.725,88.625,88.72,1476800000.0
2009-09-21 01:30:00,88.725,88.77,88.695,88.71,1490800000.0
2009-09-21 02:00:00,88.715,88.81,88.71,88.785,2285300000.0
2009-09-21 02:30:00,88.785,88.855,88.77,88.795,2061600000.0
2009-09-21 03:00:00,88.8,88.845,88.7,88.715,3048200000.0
2009-09-21 03:30:00,88.715,88.78,88.67,88.78,4486800000.0
2009-09-21 04:00:00,88.785,88.79,88.67,88.73,8112700000.0
2009-09-21 04:30:00,88.73,88.77,88.68,88.735,4010200000.0
2009-09-21 05:00:00,88.735,88.745,88.65,88.71,4756700000.0
2009-09-21 05:30:00,88.7,88.73,88.665,88.72,5172900000.0
2009-09-21 06:00:00,88.72,88.76,88.69,88.71,7411300000.0
2009-09-21 06:30:00,88.715,88.775,88.71,88.755,3820300000.0
2009-09-21 07:00:00,88.755,89.085,88.71,89.055,12957700000.0
2009-09-21 07:30:00,89.05,89.07,88.93,88.99,7834100000.0
2009-09-21 08:00:00,88.99,89.145,88.935,89.085,13411600000.0
2009-09-21 08:30:00,89.09,89.21,89.025,89.14,13307500000.0
2009-09-21 09:00:00,89.135,89.175,88.93,89.01,10466300000.0
2009-09-21 09:30:00,89.01,89.025,88.925,88.995,7589700000.0
2009-09-21 10:00:00,88.995,88.995,88.91,88.99,6973400000.0
2009-09-21 10:30:00,88.985,89.065,88.965,88.995,6408300000.0
2009-09-21 11:00:00,88.995,89.06,88.915,88.96,11138900001.0
2009-09-21 11:30:00,88.96,89.015,88.905,88.945,5787700001.0
2009-09-21 12:00:00,88.945,89.01,88.885,88.975,7497900000.0
2009-09-21 12:30:00,88.975,89.125,88.96,89.085,10653900001.0
2009-09-21 13:00:00,89.08,89.15,89.04,89.13,4591600000.0
2009-09-21 13:30:00,89.125,89.165,89.095,89.11,4583200000.0
2009-09-21 14:00:00,89.115,89.255,89.015,89.065,8149900000.0
2009-09-21 14:30:00,89.065,89.095,88.98,89.015,10648800000.0
2009-09-21 15:00:00,89.015,89.055,88.97,89.05,7844800000.0
2009-09-21 15:30:00,89.05,89.205,89.015,89.105,11293500000.0
2009-09-21 16:00:00,89.11,89.13,88.94,89.08,9989599999.0
2009-09-21 16:30:00,89.08,89.165,89.03,89.095,9317500000.0
2009-09-21 17:00:00,89.095,89.215,89.085,89.14,9651199999.0
2009-09-21 17:30:00,89.14,89.205,88.985,89.045,6697600000.0
2009-09-21 18:00:00,89.05,89.125,89.0,89.045,5569000000.0
2009-09-21 18:30:00,89.045,89.105,88.97,89.105,3570200000.0
2009-09-21 19:00:00,89.105,89.2,89.09,89.175,3013600003.0
2009-09-21 19:30:00,89.175,89.22,89.135,89.155,4040800000.0
2009-09-21 20:00:00,89.165,89.2,89.07,89.12,7238000001.0
2009-09-21 20:30:00,89.12,89.23,89.09,89.205,7299500001.0
2009-09-21 21:00:00,89.205,89.27,89.165,89.21,4592600000.0
2009-09-21 21:30:00,89.21,89.21,89.125,89.135,5230800000.0
2009-09-21 22:00:00,89.135,89.15,89.095,89.125,1734300000.0
2009-09-21 22:30:00,89.125,89.14,89.02,89.03,1391700000.0
2009-09-21 23:00:00,89.01,89.135,89.0,89.085,1895800000.0
2009-09-21 23:30:00,89.09,89.17,89.04,89.07,1101900000.0
2009-09-22 00:00:00,89.075,89.165,89.05,89.11,1036000000.0
2009-09-22 00:30:00,89.11,89.19,89.09,89.15,1006600000.0
2009-09-22 01:00:00,89.145,89.18,89.12,89.155,1387700000.0
2009-09-22 01:30:00,89.155,89.22,89.1,89.152,2251200000.0
2009-09-22 02:00:00,89.16,89.2,89.1,89.145,2875500000.0
2009-09-22 02:30:00,89.145,89.185,89.09,89.115,2730400000.0
2009-09-22 03:00:00,89.115,89.135,88.965,89.035,4181300000.0
2009-09-22 03:30:00,89.04,89.07,88.965,89.05,4723100000.0
2009-09-22 04:00:00,89.05,89.1,89.03,89.07,3511200000.0
2009-09-22 04:30:00,89.07,89.07,88.99,89.045,2924900000.0
2009-09-22 05:00:00,89.05,89.08,89.025,89.06,1884200000.0
2009-09-22 05:30:00,89.065,89.125,89.03,89.1,2981200000.0
2009-09-22 06:00:00,89.1,89.125,89.065,89.075,2120000000.0
2009-09-22 06:30:00,89.075,89.11,89.065,89.085,1568700000.0
2009-09-22 07:00:00,89.075,89.085,88.965,89.0,2733000000.0
2009-09-22 07:30:00,89.0,89.08,88.97,89.06,3959200000.0
2009-09-22 08:00:00,89.065,89.075,88.93,88.945,6203200000.0
2009-09-22 08:30:00,88.95,88.975,88.8,88.87,6968600000.0
2009-09-22 09:00:00,88.87,89.065,88.84,89.045,8433400000.0
2009-09-22 09:30:00,89.05,89.12,88.975,89.065,8485300000.0
2009-09-22 10:00:00,89.065,89.235,89.05,89.13,8448900000.0
2009-09-22 10:30:00,89.13,89.23,89.115,89.185,8639799999.0
2009-09-22 11:00:00,89.185,89.32,89.18,89.245,7218600000.0
2009-09-22 11:30:00,89.245,89.335,89.205,89.28,10675900001.0
2009-09-22 12:00:00,89.28,89.35,89.24,89.3,12074499999.0
2009-09-22 12:30:00,89.295,89.355,89.255,89.315,9084700001.0
2009-09-22 13:00:00,89.325,89.325,89.25,89.315,7088800001.0
2009-09-22 13:30:00,89.315,89.335,89.235,89.255,8760900000.0
2009-09-22 14:00:00,89.255,89.26,89.09,89.095,7543999999.0
2009-09-22 14:30:00,89.095,89.22,89.065,89.155,10310899997.0
2009-09-22 15:00:00,89.155,89.195,88.99,89.04,12057100005.0
2009-09-22 15:30:00,89.04,89.065,88.93,88.965,15515199994.0
2009-09-22 16:00:00,88.97,89.005,88.915,88.97,12232700001.0
2009-09-22 16:30:00,88.97,89.03,88.935,88.96,12522399997.0
2009-09-22 17:00:00,88.965,89.035,88.845,88.88,8381199999.0
2009-09-22 17:30:00,88.88,89.005,88.87,88.965,6861100000.0
2009-09-22 18:00:00,88.98,89.05,88.975,89.025,6359000000.0
2009-09-22 18:30:00,89.025,89.065,88.98,88.98,4111000000.0
2009-09-22 19:00:00,88.98,89.055,88.965,89.04,7595900000.0
2009-09-22 19:30:00,89.04,89.04,88.965,88.975,6009700000.0
2009-09-22 20:00:00,88.98,89.045,88.97,89.025,3556999999.0
2009-09-22 20:30:00,89.025,89.115,89.01,89.105,4336100000.0
2009-09-22 21:00:00,89.105,89.115,89.05,89.1,4390900000.0
2009-09-22 21:30:00,89.105,89.12,89.035,89.095,4288500000.0
2009-09-22 22:00:00,89.095,89.11,89.005,89.025,2641800000.0
2009-09-22 22:30:00,89.025,89.055,88.94,88.975,2327000000.0
2009-09-22 23:00:00,88.975,89.045,88.935,88.99,2117400000.0
2009-09-22 23:30:00,88.99,89.04,88.99,89.015,1371100000.0
2009-09-23 00:00:00,89.01,89.035,88.955,89.005,1210600000.0
2009-09-23 00:30:00,89.01,89.07,88.985,89.025,1573100000.0
2009-09-23 01:00:00,89.01,89.065,88.495,88.875,7697000000.0
2009-09-23 01:30:00,88.885,88.895,88.59,88.735,8692500000.0
2009-09-23 02:00:00,88.72,88.855,88.715,88.76,3618100000.0
2009-09-23 02:30:00,88.76,88.885,88.725,88.81,5015800000.0
2009-09-23 03:00:00,88.81,88.845,88.725,88.755,3812800000.0
2009-09-23 03:30:00,88.755,88.805,88.705,88.765,3173900000.0
2009-09-23 04:00:00,88.765,88.805,88.71,88.76,2429200000.0
2009-09-23 04:30:00,88.765,88.8,88.715,88.745,3318800000.0
2009-09-23 05:00:00,88.745,88.8,88.725,88.76,3790900000.0
2009-09-23 05:30:00,88.76,88.795,88.73,88.79,4857100000.0
2009-09-23 06:00:00,88.785,88.8,88.74,88.755,4788900000.0
2009-09-23 06:30:00,88.755,88.79,88.73,88.75,5259900000.0
2009-09-23 07:00:00,88.755,88.775,88.72,88.755,6417700000.0
2009-09-23 07:30:00,88.755,88.765,88.69,88.745,9627100000.0
2009-09-23 08:00:00,88.745,88.775,88.685,88.755,11282599999.0
2009-09-23 08:30:00,88.755,88.82,88.71,88.81,11505600001.0
2009-09-23 09:00:00,88.81,88.84,88.74,88.805,11679099999.0
2009-09-23 09:30:00,88.8,89.005,88.79,89.0,11321400012.0
2009-09-23 10:00:00,89.0,89.02,88.92,89.0,12322800003.0
2009-09-23 10:30:00,89.0,89.02,88.855,88.905,9603800003.0
2009-09-23 11:00:00,88.905,88.925,88.835,88.88,10037000005.0
2009-09-23 11:30:00,88.88,88.955,88.855,88.93,12111900004.0
2009-09-23 12:00:00,88.93,89.145,88.93,89.095,9634000001.0
2009-09-23 12:30:00,89.095,89.29,89.08,89.19,12683300002.0
2009-09-23 13:00:00,89.18,89.3,89.18,89.23,7212800000.0
2009-09-23 13:30:00,89.23,89.25,89.185,89.22,5395200000.0
2009-09-23 14:00:00,89.225,89.255,89.145,89.22,10611000000.0
2009-09-23 14:30:00,89.225,89.245,89.17,89.18,9291899999.0
2009-09-23 15:00:00,89.185,89.25,89.14,89.21,9449200003.0
2009-09-23 15:30:00,89.21,89.315,89.165,89.25,11515599999.0
2009-09-23 16:00:00,89.245,89.275,89.205,89.225,7437900001.0
2009-09-23 16:30:00,89.22,89.235,89.085,89.235,12450300001.0
2009-09-23 17:00:00,89.235,89.25,89.115,89.195,8250099999.0
2009-09-23 17:30:00,89.2,89.235,89.065,89.135,9514499999.0
2009-09-23 18:00:00,89.145,89.205,89.115,89.18,5739800000.0
2009-09-23 18:30:00,89.18,89.225,89.14,89.19,3155700000.0
2009-09-23 19:00:00,89.185,89.235,89.145,89.175,6361000001.0
2009-09-23 19:30:00,89.175,89.29,89.175,89.255,9364600007.0
2009-09-23 20:00:00,89.255,89.355,89.015,89.145,13902900000.0
2009-09-23 20:30:00,89.145,89.18,89.04,89.11,12571100002.0
2009-09-23 21:00:00,89.115,89.15,88.965,88.98,7936200000.0
2009-09-23 21:30:00,88.98,89.04,88.875,88.95,8465300000.0
2009-09-23 22:00:00,88.95,89.07,88.91,88.935,3332400000.0
2009-09-23 22:30:00,88.945,88.98,88.845,88.86,3044100000.0
2009-09-23 23:00:00,88.865,88.91,88.84,88.885,1241300000.0
2009-09-23 23:30:00,88.885,88.955,88.845,88.85,2237100000.0
2009-09-24 00:00:00,88.85,88.975,88.83,88.955,2937800000.0
2009-09-24 00:30:00,88.955,89.005,88.9,88.955,2006600000.0
2009-09-24 01:00:00,88.955,89.05,88.91,88.965,4383700000.0
2009-09-24 01:30:00,88.965,89.0,88.89,88.91,3032800000.0
2009-09-24 02:00:00,88.91,88.975,88.845,88.94,5052200000.0
2009-09-24 02:30:00,88.94,88.99,88.91,88.96,4359700000.0
2009-09-24 03:00:00,88.955,88.97,88.835,88.865,4714800000.0
2009-09-24 03:30:00,88.865,88.985,88.845,88.95,4629800000.0
2009-09-24 04:00:00,88.955,88.955,88.785,88.84,7334900000.0
2009-09-24 04:30:00,88.84,88.84,88.745,88.765,5950600000.0
2009-09-24 05:00:00,88.765,88.765,88.54,88.605,6821700000.0
2009-09-24 05:30:00,88.605,88.64,88.51,88.525,8739700000.0
2009-09-24 06:00:00,88.525,88.57,88.485,88.525,7195200000.0
2009-09-24 06:30:00,88.525,88.535,88.345,88.39,9135500000.0
2009-09-24 07:00:00,88.395,88.46,88.315,88.395,7022500000.0
2009-09-24 07:30:00,88.395,88.5,88.385,88.435,7410000000.0
2009-09-24 08:00:00,88.435,88.465,88.34,88.38,10873100003.0
2009-09-24 08:30:00,88.38,88.445,88.22,88.325,11374500003.0
2009-09-24 09:00:00,88.325,88.435,88.19,88.36,12658999997.0
2009-09-24 09:30:00,88.355,88.495,88.295,88.485,15669999999.0
2009-09-24 10:00:00,88.485,88.485,88.32,88.335,13318000000.0
2009-09-24 10:30:00,88.335,88.35,88.17,88.265,11613199999.0
2009-09-24 11:00:00,88.265,88.43,88.255,88.425,12829300003.0
2009-09-24 11:30:00,88.43,88.545,88.41,88.545,14511500007.0
2009-09-24 12:00:00,88.55,88.655,88.495,88.58,13163600000.0
2009-09-24 12:30:00,88.585,88.645,88.515,88.595,13592400014.0
2009-09-24 13:00:00,88.595,88.675,88.505,88.66,11937800000.0
2009-09-24 13:30:00,88.665,88.72,88.59,88.705,10309299998.0
2009-09-24 14:00:00,88.71,88.735,88.505,88.53,9741099997.0
2009-09-24 14:30:00,88.54,88.755,88.52,88.695,10798000001.0
2009-09-24 15:00:00,88.69,88.715,88.535,88.58,10378399999.0
2009-09-24 15:30:00,88.585,88.74,88.55,88.71,15239999997.0
2009-09-24 16:00:00,88.71,88.835,88.57,88.825,17023500002.0
2009-09-24 16:30:00,88.825,88.85,88.705,88.735,17224800000.0
2009-09-24 17:00:00,88.735,88.81,88.63,88.725,11352400000.0
2009-09-24 17:30:00,88.72,88.75,88.61,88.675,10453800000.0
2009-09-24 18:00:00,88.685,88.8,88.65,88.76,5088100000.0
2009-09-24 18:30:00,88.765,88.82,88.705,88.745,8462300003.0
2009-09-24 19:00:00,88.745,88.86,88.735,88.805,7911999999.0
2009-09-24 19:30:00,88.805,88.85,88.635,88.68,13036600001.0
2009-09-24 20:00:00,88.675,88.735,88.59,88.61,6016400001.0
2009-09-24 20:30:00,88.61,88.64,88.51,88.58,8484400000.0
2009-09-24 21:00:00,88.58,88.62,88.54,88.58,5821200000.0
2009-09-24 21:30:00,88.58,88.6,88.49,88.53,5674400000.0
2009-09-24 22:00:00,88.525,88.565,88.5,88.565,2241800000.0
2009-09-24 22:30:00,88.56,88.65,88.53,88.615,2157400000.0
2009-09-24 23:00:00,88.595,88.715,88.545,88.645,1282800000.0
2009-09-24 23:30:00,88.65,88.68,88.595,88.615,668500000.0
2009-09-25 00:00:00,88.615,88.65,88.585,88.645,924800000.0
2009-09-25 00:30:00,88.645,88.705,88.62,88.63,1778400000.0
2009-09-25 01:00:00,88.635,88.7,88.56,88.57,5075500000.0
2009-09-25 01:30:00,88.57,88.57,87.965,88.185,8061300001.0
2009-09-25 02:00:00,88.19,88.36,88.19,88.24,4078800000.0
2009-09-25 02:30:00,88.24,88.32,88.01,88.08,5167400000.0
2009-09-25 03:00:00,88.08,88.115,87.84,87.925,6490100000.0
2009-09-25 03:30:00,87.925,88.03,87.88,87.93,5054200000.0
2009-09-25 04:00:00,87.93,87.995,87.895,87.98,3917100000.0
2009-09-25 04:30:00,87.98,88.01,87.935,87.97,8077000000.0
2009-09-25 05:00:00,87.97,88.025,87.925,88.01,7607200000.0
2009-09-25 05:30:00,88.015,88.155,88.005,88.15,9209000000.0
2009-09-25 06:00:00,88.145,88.25,88.11,88.155,9065600000.0
2009-09-25 06:30:00,88.145,88.365,88.14,88.2,11900000000.0
2009-09-25 07:00:00,88.195,88.26,88.17,88.19,8867000000.0
2009-09-25 07:30:00,88.19,88.255,88.16,88.24,9586600000.0
2009-09-25 08:00:00,88.235,88.24,88.05,88.205,15740800002.0
2009-09-25 08:30:00,88.205,88.23,88.09,88.12,15369400005.0
2009-09-25 09:00:00,88.12,88.14,87.99,88.075,15307000001.0
2009-09-25 09:30:00,88.075,88.105,87.97,88.02,13256600005.0
2009-09-25 10:00:00,88.015,88.03,87.875,87.885,14296100000.0
2009-09-25 10:30:00,87.885,88.03,87.86,87.945,8103700000.0
2009-09-25 11:00:00,87.94,88.02,87.92,87.93,10692499999.0
2009-09-25 11:30:00,87.93,87.975,87.775,87.785,13173600003.0
2009-09-25 12:00:00,87.79,87.84,87.535,87.695,14932700006.0
2009-09-25 12:30:00,87.695,87.74,87.595,87.655,12079099995.0
2009-09-25 13:00:00,87.655,87.745,87.605,87.71,8856499997.0
2009-09-25 13:30:00,87.705,87.735,87.645,87.695,7878400002.0
2009-09-25 14:00:00,87.705,87.72,87.565,87.605,8110100000.0
2009-09-25 14:30:00,87.595,87.595,87.42,87.54,10046900002.0
2009-09-25 15:00:00,87.535,87.645,87.495,87.575,9029099998.0
2009-09-25 15:30:00,87.575,87.71,87.505,87.65,11776900000.0
2009-09-25 16:00:00,87.67,87.82,87.545,87.7,17003000003.0
2009-09-25 16:30:00,87.7,87.74,87.395,87.485,15225199999.0
2009-09-25 17:00:00,87.485,87.59,87.17,87.33,14565100003.0
2009-09-25 17:30:00,87.33,87.455,87.23,87.39,11428400000.0
2009-09-25 18:00:00,87.39,87.415,87.18,87.265,11659000002.0
2009-09-25 18:30:00,87.26,87.35,87.245,87.34,6452600003.0
2009-09-25 19:00:00,87.335,87.355,87.26,87.295,5610399999.0
2009-09-25 19:30:00,87.3,87.31,87.195,87.245,6402100001.0
2009-09-25 20:00:00,87.245,87.255,87.175,87.19,7426100001.0
2009-09-25 20:30:00,87.19,87.35,87.17,87.28,7178900000.0
2009-09-25 21:00:00,87.285,87.31,87.225,87.3,3497900000.0
2009-09-25 21:30:00,87.3,87.335,87.25,87.275,2999400000.0
2009-09-25 22:00:00,87.275,87.29,87.195,87.275,2711399999.0
2009-09-25 22:30:00,87.275,87.295,87.125,87.215,2115500000.0
2009-09-27 23:00:00,87.186,87.253,87.134,87.235,1205600000.0
2009-09-27 23:30:00,87.24,87.25,87.1,87.24,1144900000.0
2009-09-28 00:00:00,87.235,87.26,86.87,87.09,3369200000.0
2009-09-28 00:30:00,87.085,87.105,86.75,86.845,2589000000.0
2009-09-28 01:00:00,86.84,86.845,86.16,86.255,6779900000.0
2009-09-28 01:30:00,86.245,86.525,85.965,86.405,5954500000.0
2009-09-28 02:00:00,86.405,86.645,86.405,86.435,5814600000.0
2009-09-28 02:30:00,86.435,86.48,86.065,86.075,6914000000.0
2009-09-28 03:00:00,86.065,86.375,86.065,86.23,5717900000.0
2009-09-28 03:30:00,86.23,86.37,85.915,86.07,7949299998.0
2009-09-28 04:00:00,86.07,86.125,85.94,86.07,6982700000.0
2009-09-28 04:30:00,86.07,86.135,86.01,86.035,4313700000.0
2009-09-28 05:00:00,86.035,86.25,86.0,86.17,7811200000.0
2009-09-28 05:30:00,86.17,86.21,86.12,86.175,6487300000.0
2009-09-28 06:00:00,86.18,86.39,86.18,86.25,9487200000.0
2009-09-28 06:30:00,86.265,86.395,86.235,86.365,7558300000.0
2009-09-28 07:00:00,86.38,86.625,86.38,86.545,8666600000.0
2009-09-28 07:30:00,86.55,86.555,86.225,86.225,12901300000.0
2009-09-28 08:00:00,86.225,86.51,86.135,86.35,11221400006.0
2009-09-28 08:30:00,86.35,86.59,86.315,86.53,8939400000.0
2009-09-28 09:00:00,86.53,86.715,86.46,86.675,10231300011.0
2009-09-28 09:30:00,86.675,86.68,86.55,86.585,9034700003.0
2009-09-28 10:00:00,86.59,86.675,86.59,86.67,5368200000.0
2009-09-28 10:30:00,86.67,86.765,86.525,86.58,8676700000.0
2009-09-28 11:00:00,86.575,86.615,86.465,86.545,7384399999.0
2009-09-28 11:30:00,86.55,86.605,86.475,86.485,5995500001.0
2009-09-28 12:00:00,86.485,86.595,86.43,86.55,6503200001.0
2009-09-28 12:30:00,86.55,86.57,86.47,86.505,7467199995.0
2009-09-28 13:00:00,86.505,86.63,86.47,86.6,6711200000.0
2009-09-28 13:30:00,86.605,86.655,86.555,86.615,7034700001.0
2009-09-28 14:00:00,86.615,86.885,86.6,86.885,8980100003.0
2009-09-28 14:30:00,86.885,86.99,86.71,86.71,12468800003.0
2009-09-28 15:00:00,86.72,86.83,86.56,86.65,9496600000.0
2009-09-28 15:30:00,86.65,86.745,86.575,86.665,12396100003.0
2009-09-28 16:00:00,86.67,86.69,86.52,86.635,11557400000.0
2009-09-28 16:30:00,86.635,86.765,86.535,86.72,13561799999.0
2009-09-28 17:00:00,86.72,86.78,86.62,86.73,10435999999.0
2009-09-28 17:30:00,86.73,86.93,86.675,86.73,10955799999.0
2009-09-28 18:00:00,86.735,86.89,86.65,86.795,10244800008.0
2009-09-28 18:30:00,86.795,86.825,86.575,86.625,7484600000.0
2009-09-28 19:00:00,86.61,86.635,86.555,86.585,9773299998.0
2009-09-28 19:30:00,86.585,86.705,86.585,86.665,8030199998.0
2009-09-28 20:00:00,86.665,86.77,86.605,86.735,10175500002.0
2009-09-28 20:30:00,86.735,86.79,86.675,86.77,8914500000.0
2009-09-28 21:00:00,86.765,86.835,86.745,86.785,6611900000.0
2009-09-28 21:30:00,86.785,86.81,86.69,86.74,5531400000.0
2009-09-28 22:00:00,86.735,86.815,86.695,86.81,3287400000.0
2009-09-28 22:30:00,86.81,86.835,86.7,86.8,2795600000.0
2009-09-28 23:00:00,86.785,86.835,86.72,86.77,1529500000.0
2009-09-28 23:30:00,86.775,86.865,86.755,86.84,1997600000.0
2009-09-29 00:00:00,86.84,86.9,86.805,86.865,1383200000.0
2009-09-29 00:30:00,86.86,86.88,86.816,86.855,1904300000.0
2009-09-29 01:00:00,86.86,86.93,86.81,86.86,4093000000.0
2009-09-29 01:30:00,86.855,87.06,86.85,87.055,6316900000.0
2009-09-29 02:00:00,87.055,87.185,86.94,86.945,5910400000.0
2009-09-29 02:30:00,86.945,87.165,86.825,87.15,6958100000.0
2009-09-29 03:00:00,87.15,87.195,86.99,87.155,6004700000.0
2009-09-29 03:30:00,87.155,87.155,86.92,86.965,6870500000.0
2009-09-29 04:00:00,86.96,87.11,86.96,87.05,8690800000.0
2009-09-29 04:30:00,87.06,87.14,87.04,87.125,6056000000.0
2009-09-29 05:00:00,87.125,87.205,87.09,87.165,6128300000.0
2009-09-29 05:30:00,87.165,87.215,87.11,87.17,7360500000.0
2009-09-29 06:00:00,87.17,87.195,87.105,87.155,6377000000.0
2009-09-29 06:30:00,87.155,87.19,87.055,87.075,6094400000.0
2009-09-29 07:00:00,87.075,87.21,87.025,87.105,9016700000.0
2009-09-29 07:30:00,87.105,87.17,87.07,87.145,8487500000.0
2009-09-29 08:00:00,87.145,87.235,87.115,87.175,12354000003.0
2009-09-29 08:30:00,87.175,87.25,87.04,87.07,14615199999.0
2009-09-29 09:00:00,87.065,87.095,86.755,86.755,15263700001.0
2009-09-29 09:30:00,86.755,86.78,86.56,86.59,14275900004.0
2009-09-29 10:00:00,86.585,86.645,86.53,86.62,9366600000.0
2009-09-29 10:30:00,86.62,86.695,86.59,86.63,8368100000.0
2009-09-29 11:00:00,86.62,86.7,86.575,86.65,11997700001.0
2009-09-29 11:30:00,86.645,86.675,86.5,86.59,12604500002.0
2009-09-29 12:00:00,86.59,86.81,86.565,86.655,11523600001.0
2009-09-29 12:30:00,86.655,86.66,86.53,86.595,11465999999.0
2009-09-29 13:00:00,86.59,86.61,86.435,86.54,6425200000.0
2009-09-29 13:30:00,86.545,86.625,86.48,86.55,8846699998.0
2009-09-29 14:00:00,86.56,86.6,86.49,86.51,7143200000.0
2009-09-29 14:30:00,86.51,86.64,86.475,86.57,9013800002.0
2009-09-29 15:00:00,86.57,86.76,86.57,86.715,10336100000.0
2009-09-29 15:30:00,86.71,86.93,86.66,86.865,16269999999.0
2009-09-29 16:00:00,86.865,86.87,86.62,86.745,15208200000.0
2009-09-29 16:30:00,86.745,86.875,86.725,86.835,8758900002.0
2009-09-29 17:00:00,86.84,86.855,86.755,86.82,8028099999.0
2009-09-29 17:30:00,86.82,87.0,86.795,86.9,9873200000.0
2009-09-29 18:00:00,86.905,86.945,86.86,86.925,9202200000.0
2009-09-29 18:30:00,86.925,87.015,86.885,86.99,8983200000.0
2009-09-29 19:00:00,86.99,87.03,86.945,86.95,6839000000.0
2009-09-29 19:30:00,86.95,86.985,86.87,86.95,6122200000.0
2009-09-29 20:00:00,86.965,86.995,86.925,86.94,5620999999.0
2009-09-29 20:30:00,86.94,86.95,86.865,86.905,4844800000.0
2009-09-29 21:00:00,86.905,86.985,86.9,86.94,5003500000.0
2009-09-29 21:30:00,86.94,87.005,86.93,86.985,5705500000.0
2009-09-29 22:00:00,86.98,86.99,86.93,86.935,1386900000.0
2009-09-29 22:30:00,86.935,86.975,86.9,86.935,1409900000.0
2009-09-29 23:00:00,86.9,86.94,86.88,86.905,1367500000.0
2009-09-29 23:30:00,86.905,86.975,86.895,86.97,1635500000.0
2009-09-30 00:00:00,86.965,87.015,86.94,86.97,1941100000.0
2009-09-30 00:30:00,86.975,87.03,86.94,86.955,2493500000.0
2009-09-30 01:00:00,86.955,87.025,86.9,87.01,2629600000.0
2009-09-30 01:30:00,87.01,87.15,86.95,87.095,4140300000.0
2009-09-30 02:00:00,87.095,87.28,87.055,87.265,5684200000.0
2009-09-30 02:30:00,87.27,87.3,86.92,86.99,7006600000.0
2009-09-30 03:00:00,86.99,87.06,86.725,86.865,7145700000.0
2009-09-30 03:30:00,86.865,87.005,86.83,86.85,8184900000.0
2009-09-30 04:00:00,86.85,86.93,86.795,86.835,8414800000.0
2009-09-30 04:30:00,86.84,86.875,86.75,86.765,6968800000.0
2009-09-30 05:00:00,86.765,86.835,86.75,86.81,6081000000.0
2009-09-30 05:30:00,86.81,86.855,86.785,86.82,5756100000.0
2009-09-30 06:00:00,86.825,86.835,86.745,86.755,5315300000.0
2009-09-30 06:30:00,86.755,86.8,86.74,86.745,4934800000.0
2009-09-30 07:00:00,86.745,86.765,86.655,86.73,6674500000.0
2009-09-30 07:30:00,86.725,86.75,86.64,86.665,8274500000.0
2009-09-30 08:00:00,86.665,86.92,86.655,86.855,11966299998.0
2009-09-30 08:30:00,86.85,86.9,86.8,86.87,9245700000.0
2009-09-30 09:00:00,86.875,86.885,86.785,86.835,9352899980.0
2009-09-30 09:30:00,86.835,86.88,86.8,86.8,6271500001.0
2009-09-30 10:00:00,86.805,86.875,86.735,86.74,7729500001.0
2009-09-30 10:30:00,86.735,86.805,86.565,86.72,10524300000.0
2009-09-30 11:00:00,86.725,86.9,86.69,86.86,11641699999.0
2009-09-30 11:30:00,86.86,87.005,86.855,86.96,14066500000.0
2009-09-30 12:00:00,86.97,87.105,86.965,87.03,10289799996.0
2009-09-30 12:30:00,87.03,87.06,86.975,86.98,7765500000.0
2009-09-30 13:00:00,86.98,87.05,86.945,86.955,9347300000.0
2009-09-30 13:30:00,86.955,87.05,86.885,86.935,8249299999.0
2009-09-30 14:00:00,86.935,86.985,86.24,86.365,15522100000.0
2009-09-30 14:30:00,86.37,86.555,85.925,86.22,16492700005.0
2009-09-30 15:00:00,86.22,86.44,86.2,86.415,7807400000.0
2009-09-30 15:30:00,86.415,86.445,86.08,86.175,13848800001.0
2009-09-30 16:00:00,86.18,86.265,86.01,86.22,11331100001.0
2009-09-30 16:30:00,86.225,86.405,86.22,86.28,13168800002.0
2009-09-30 17:00:00,86.27,86.335,86.17,86.195,11737900008.0
2009-09-30 17:30:00,86.19,86.285,86.105,86.235,7467600001.0
2009-09-30 18:00:00,86.235,86.515,86.225,86.475,12158799998.0
2009-09-30 18:30:00,86.475,86.52,86.375,86.51,10912799996.0
2009-09-30 19:00:00,86.51,86.62,86.49,86.615,6329500000.0
2009-09-30 19:30:00,86.615,86.62,86.475,86.54,5395000000.0
2009-09-30 20:00:00,86.54,86.565,86.435,86.45,5840900000.0
2009-09-30 20:30:00,86.45,86.57,86.42,86.52,5666899995.0
2009-09-30 21:00:00,86.51,86.605,86.46,86.57,6662700000.0
2009-09-30 21:30:00,86.565,86.65,86.535,86.605,7818300000.0
2009-09-30 22:00:00,86.61,86.665,86.54,86.625,2802100000.0
2009-09-30 22:30:00,86.63,86.645,86.5,86.54,2700800000.0
2009-09-30 23:00:00,86.525,86.66,86.475,86.645,2265700000.0
2009-09-30 23:30:00,86.645,86.655,86.56,86.59,1433100000.0
2009-10-01 00:00:00,86.59,86.715,86.585,86.61,1880700000.0
2009-10-01 00:30:00,86.61,86.71,86.61,86.705,2075300000.0
2009-10-01 01:00:00,86.7,86.89,86.69,86.865,5899700000.0
2009-10-01 01:30:00,86.865,86.91,86.805,86.87,5661200000.0
2009-10-01 02:00:00,86.88,86.88,86.73,86.765,4877800000.0
2009-10-01 02:30:00,86.765,86.87,86.69,86.72,6739900000.0
2009-10-01 03:00:00,86.725,86.74,86.6,86.66,4445500000.0
2009-10-01 03:30:00,86.66,86.67,86.575,86.65,4397600000.0
2009-10-01 04:00:00,86.645,86.76,86.64,86.76,4847700000.0
2009-10-01 04:30:00,86.76,86.795,86.69,86.695,5433100000.0
2009-10-01 05:00:00,86.7,86.73,86.645,86.655,3688500000.0
2009-10-01 05:30:00,86.655,86.78,86.655,86.77,6034000000.0
2009-10-01 06:00:00,86.78,86.79,86.68,86.705,5035600000.0
2009-10-01 06:30:00,86.7,86.73,86.63,86.665,6392500000.0
2009-10-01 07:00:00,86.665,86.77,86.645,86.725,7460900000.0
2009-10-01 07:30:00,86.72,86.75,86.445,86.48,11398800004.0
2009-10-01 08:00:00,86.475,86.565,86.38,86.405,13996599999.0
2009-10-01 08:30:00,86.405,86.555,86.33,86.49,11290199999.0
2009-10-01 09:00:00,86.49,86.545,86.42,86.525,11572599997.0
2009-10-01 09:30:00,86.525,86.625,86.51,86.535,10874800002.0
2009-10-01 10:00:00,86.535,86.55,86.465,86.48,10792400003.0
2009-10-01 10:30:00,86.48,86.54,86.38,86.405,7563100001.0
2009-10-01 11:00:00,86.405,86.455,86.36,86.395,10616300001.0
2009-10-01 11:30:00,86.395,86.44,86.335,86.34,10467099999.0
2009-10-01 12:00:00,86.34,86.385,86.25,86.34,11758300001.0
2009-10-01 12:30:00,86.34,86.37,86.235,86.25,8424300000.0
2009-10-01 13:00:00,86.25,86.29,86.165,86.175,8822800009.0
2009-10-01 13:30:00,86.175,86.245,86.105,86.23,10074499999.0
2009-10-01 14:00:00,86.23,86.3,86.16,86.195,6820399999.0
2009-10-01 14:30:00,86.19,86.27,86.11,86.245,15186800009.0
2009-10-01 15:00:00,86.245,86.255,85.99,86.04,13996000006.0
2009-10-01 15:30:00,86.04,86.045,85.91,85.98,15540299989.0
2009-10-01 16:00:00,85.985,86.1,85.865,85.98,15615899997.0
2009-10-01 16:30:00,85.98,86.085,85.795,86.05,16127899998.0
2009-10-01 17:00:00,86.045,86.095,85.905,85.95,16728900010.0
2009-10-01 17:30:00,85.955,86.07,85.92,86.07,13037099997.0
2009-10-01 18:00:00,86.075,86.17,86.015,86.15,11489400002.0
2009-10-01 18:30:00,86.15,86.2,86.105,86.14,7772400002.0
2009-10-01 19:00:00,86.145,86.195,86.035,86.08,8362199998.0
2009-10-01 19:30:00,86.08,86.12,86.04,86.065,6381600000.0
2009-10-01 20:00:00,86.075,86.175,86.05,86.145,9298500001.0
2009-10-01 20:30:00,86.145,86.205,86.05,86.16,7770500000.0
2009-10-01 21:00:00,86.155,86.175,86.095,86.105,7345600000.0
2009-10-01 21:30:00,86.105,86.205,86.085,86.13,9832200000.0
2009-10-01 22:00:00,86.13,86.195,86.115,86.15,3156100000.0
2009-10-01 22:30:00,86.15,86.18,86.04,86.07,2161300000.0
2009-10-01 23:00:00,86.07,86.125,85.985,86.03,1412100000.0
2009-10-01 23:30:00,86.03,86.07,85.985,86.025,2324000000.0
2009-10-02 00:00:00,86.02,86.025,85.9,85.96,3078500000.0
2009-10-02 00:30:00,85.96,86.02,85.89,85.975,2412700000.0
2009-10-02 01:00:00,85.975,86.025,85.945,86.015,3775900000.0
2009-10-02 01:30:00,86.015,86.02,85.775,85.855,8291600000.0
2009-10-02 02:00:00,85.86,85.915,85.64,85.86,6390200000.0
2009-10-02 02:30:00,85.855,85.935,85.785,85.82,5459500000.0
2009-10-02 03:00:00,85.82,85.905,85.715,85.875,4905600000.0
2009-10-02 03:30:00,85.875,85.965,85.855,85.965,7612499991.0
2009-10-02 04:00:00,85.965,85.97,85.84,85.85,8677599997.0
2009-10-02 04:30:00,85.85,85.895,85.83,85.835,4978099994.0
2009-10-02 05:00:00,85.84,85.84,85.705,85.785,11524599980.0
2009-10-02 05:30:00,85.79,85.885,85.785,85.81,6940799994.0
2009-10-02 06:00:00,85.815,85.94,85.8,85.91,8846799986.0
2009-10-02 06:30:00,85.91,85.945,85.87,85.905,6522399991.0
2009-10-02 07:00:00,85.9,85.95,85.85,85.905,9610799973.0
2009-10-02 07:30:00,85.905,86.04,85.86,85.965,9781999997.0
2009-10-02 08:00:00,85.965,86.14,85.91,86.1,10563399997.0
2009-10-02 08:30:00,86.1,86.115,85.965,85.985,10315100001.0
2009-10-02 09:00:00,85.985,86.03,85.88,85.905,12759300005.0
2009-10-02 09:30:00,85.91,85.91,85.805,85.87,13047000000.0
2009-10-02 10:00:00,85.87,85.9,85.835,85.865,8559700001.0
2009-10-02 10:30:00,85.865,85.995,85.84,85.98,11509300004.0
2009-10-02 11:00:00,85.975,86.085,85.94,86.025,8370199998.0
2009-10-02 11:30:00,86.025,86.06,85.95,85.98,7866700001.0
2009-10-02 12:00:00,85.97,86.01,85.94,85.945,6520300001.0
2009-10-02 12:30:00,85.945,85.98,85.885,85.905,7526600001.0
2009-10-02 13:00:00,85.905,85.99,85.89,85.91,7057800000.0
2009-10-02 13:30:00,85.905,85.985,85.9,85.915,10536099993.0
2009-10-02 14:00:00,85.915,86.07,85.91,85.99,10534299998.0
2009-10-02 14:30:00,85.99,85.99,85.385,85.65,14112200001.0
2009-10-02 15:00:00,85.645,85.785,85.545,85.655,16930499999.0
2009-10-02 15:30:00,85.655,85.83,85.655,85.79,20774199992.0
2009-10-02 16:00:00,85.785,86.285,85.705,86.285,21109599994.0
2009-10-02 16:30:00,86.29,86.455,86.2,86.235,17786199998.0
2009-10-02 17:00:00,86.23,86.87,86.23,86.815,19207200005.0
2009-10-02 17:30:00,86.81,86.9,86.58,86.61,11175100001.0
2009-10-02 18:00:00,86.615,86.755,86.575,86.67,11629100003.0
2009-10-02 18:30:00,86.67,86.745,86.615,86.71,8768300005.0
2009-10-02 19:00:00,86.71,86.775,86.65,86.685,7386500002.0
2009-10-02 19:30:00,86.685,86.72,86.62,86.63,10470700003.0
2009-10-02 20:00:00,86.64,86.725,86.59,86.7,6045000000.0
2009-10-02 20:30:00,86.7,86.72,86.565,86.62,5740699999.0
2009-10-02 21:00:00,86.625,86.645,86.57,86.62,6878000000.0
2009-10-02 21:30:00,86.62,86.705,86.595,86.625,5196400000.0
2009-10-02 22:00:00,86.625,86.675,86.58,86.635,2020700000.0
2009-10-02 22:30:00,86.635,86.76,86.635,86.715,1505100000.0
2009-10-04 23:00:00,86.47,86.55,86.435,86.455,1758900000.0
2009-10-04 23:30:00,86.455,86.495,86.414,86.455,1458500000.0
2009-10-05 00:00:00,86.47,86.615,86.47,86.535,1432700000.0
2009-10-05 00:30:00,86.54,86.66,86.54,86.64,2516800000.0
2009-10-05 01:00:00,86.64,86.745,86.565,86.715,4272100001.0
2009-10-05 01:30:00,86.69,86.72,86.62,86.695,4060300000.0
2009-10-05 02:00:00,86.695,86.88,86.685,86.855,4864000000.0
2009-10-05 02:30:00,86.86,86.985,86.845,86.95,4305800000.0
2009-10-05 03:00:00,86.95,87.135,86.945,87.095,5288200000.0
2009-10-05 03:30:00,87.095,87.115,86.985,87.06,5714799999.0
2009-10-05 04:00:00,87.065,87.08,86.96,87.01,6057599998.0
2009-10-05 04:30:00,87.01,87.07,86.98,87.045,4441300001.0
2009-10-05 05:00:00,87.045,87.07,86.995,87.07,8220299997.0
2009-10-05 05:30:00,87.075,87.1,86.99,87.045,5981199999.0
2009-10-05 06:00:00,87.05,87.06,86.97,87.045,6616899994.0
2009-10-05 06:30:00,87.045,87.07,86.985,86.985,6406999997.0
2009-10-05 07:00:00,86.99,87.015,86.95,86.98,6589399989.0
2009-10-05 07:30:00,86.99,87.115,86.955,87.11,5909299999.0
2009-10-05 08:00:00,87.11,87.14,87.005,87.065,10495800000.0
2009-10-05 08:30:00,87.07,87.115,86.97,87.045,10225800006.0
2009-10-05 09:00:00,87.04,87.055,86.915,87.015,9891800001.0
2009-10-05 09:30:00,87.015,87.06,86.88,86.91,10986600001.0
2009-10-05 10:00:00,86.91,86.965,86.85,86.915,9372499999.0
2009-10-05 10:30:00,86.915,86.955,86.865,86.935,8369199999.0
2009-10-05 11:00:00,86.93,87.045,86.93,86.985,5820199999.0
2009-10-05 11:30:00,86.99,87.13,86.975,87.05,8641100003.0
2009-10-05 12:00:00,87.045,87.115,86.98,87.05,8915900002.0
2009-10-05 12:30:00,87.055,87.1,87.02,87.035,7199999998.0
2009-10-05 13:00:00,87.035,87.07,86.935,86.965,6608399996.0
2009-10-05 13:30:00,86.965,87.05,86.94,86.99,7087600000.0
2009-10-05 14:00:00,86.99,87.03,86.895,86.915,8238500000.0
2009-10-05 14:30:00,86.915,86.94,86.825,86.86,12789999988.0
2009-10-05 15:00:00,86.86,86.88,86.715,86.76,9488899999.0
2009-10-05 15:30:00,86.76,86.76,86.6,86.67,12271699998.0
2009-10-05 16:00:00,86.665,86.745,86.625,86.69,14050700001.0
2009-10-05 16:30:00,86.69,86.705,86.575,86.695,10457400002.0
2009-10-05 17:00:00,86.69,86.72,86.555,86.715,8833899999.0
2009-10-05 17:30:00,86.71,86.805,86.675,86.75,8552400001.0
2009-10-05 18:00:00,86.75,86.785,86.7,86.735,7151400000.0
2009-10-05 18:30:00,86.74,86.86,86.73,86.815,8570400003.0
2009-10-05 19:00:00,86.815,86.865,86.755,86.815,6040899998.0
2009-10-05 19:30:00,86.82,86.83,86.67,86.72,8081899999.0
2009-10-05 20:00:00,86.72,86.725,86.64,86.68,5595900000.0
2009-10-05 20:30:00,86.68,86.795,86.665,86.755,6484099999.0
2009-10-05 21:00:00,86.76,86.77,86.68,86.72,5604400001.0
2009-10-05 21:30:00,86.72,86.775,86.705,86.76,6734400000.0
2009-10-05 22:00:00,86.76,86.805,86.76,86.765,1854600000.0
2009-10-05 22:30:00,86.76,86.765,86.695,86.73,1608000000.0
2009-10-05 23:00:00,86.73,86.82,86.68,86.765,1017500000.0
2009-10-05 23:30:00,86.77,86.815,86.74,86.755,1519799999.0
2009-10-06 00:00:00,86.755,86.76,86.67,86.705,1565800000.0
2009-10-06 00:30:00,86.715,86.765,86.69,86.705,1741900000.0
2009-10-06 01:00:00,86.705,86.82,86.7,86.8,3632700000.0
2009-10-06 01:30:00,86.8,86.935,86.795,86.865,4468799999.0
2009-10-06 02:00:00,86.86,86.9,86.73,86.76,4093000000.0
2009-10-06 02:30:00,86.765,86.795,86.645,86.675,4175100000.0
2009-10-06 03:00:00,86.675,86.725,86.49,86.565,6112600000.0
2009-10-06 03:30:00,86.565,86.61,86.425,86.44,8879299994.0
2009-10-06 04:00:00,86.44,86.56,86.43,86.48,11562099993.0
2009-10-06 04:30:00,86.48,86.69,86.475,86.595,12757599977.0
2009-10-06 05:00:00,86.59,86.62,86.545,86.555,9860899994.0
2009-10-06 05:30:00,86.555,86.74,86.555,86.605,10688899996.0
2009-10-06 06:00:00,86.61,86.7,86.585,86.69,7731399996.0
2009-10-06 06:30:00,86.69,86.755,86.665,86.725,7597699989.0
2009-10-06 07:00:00,86.725,86.735,86.57,86.63,10415400002.0
2009-10-06 07:30:00,86.635,86.8,86.595,86.75,12885799991.0
2009-10-06 08:00:00,86.745,86.895,86.715,86.855,15878800005.0
2009-10-06 08:30:00,86.855,87.095,86.815,86.955,15565199995.0
2009-10-06 09:00:00,86.955,87.045,86.87,86.925,12118500001.0
2009-10-06 09:30:00,86.925,86.98,86.875,86.945,12081600003.0
2009-10-06 10:00:00,86.95,86.975,86.735,86.75,10283600002.0
2009-10-06 10:30:00,86.75,86.85,86.725,86.765,10041199999.0
2009-10-06 11:00:00,86.765,86.895,86.695,86.875,10657800003.0
2009-10-06 11:30:00,86.875,86.9,86.81,86.86,8168400005.0
2009-10-06 12:00:00,86.86,86.895,86.805,86.815,6937500000.0
2009-10-06 12:30:00,86.815,86.905,86.765,86.8,8110099998.0
2009-10-06 13:00:00,86.8,86.855,86.77,86.845,8613500000.0
2009-10-06 13:30:00,86.855,86.855,86.77,86.8,6474400001.0
2009-10-06 14:00:00,86.8,86.84,86.765,86.835,8476600003.0
2009-10-06 14:30:00,86.84,86.875,86.745,86.76,11551199998.0
2009-10-06 15:00:00,86.76,86.81,86.515,86.52,13715200005.0
2009-10-06 15:30:00,86.515,86.585,86.365,86.475,15895099999.0
2009-10-06 16:00:00,86.475,86.585,86.395,86.5,14154600001.0
2009-10-06 16:30:00,86.5,86.62,86.46,86.55,15680600002.0
2009-10-06 17:00:00,86.55,86.725,86.505,86.605,12507199997.0
2009-10-06 17:30:00,86.605,86.615,86.535,86.605,9905800003.0
2009-10-06 18:00:00,86.605,86.63,86.515,86.525,7496300000.0
2009-10-06 18:30:00,86.525,86.555,86.48,86.51,7842300001.0
2009-10-06 19:00:00,86.505,86.565,86.465,86.5,9025699999.0
2009-10-06 19:30:00,86.5,86.545,86.47,86.49,6089100000.0
2009-10-06 20:00:00,86.49,86.535,86.42,86.43,7812499999.0
2009-10-06 20:30:00,86.435,86.49,86.385,86.415,5953000001.0
2009-10-06 21:00:00,86.415,86.485,86.4,86.44,5195200000.0
2009-10-06 21:30:00,86.44,86.48,86.415,86.455,5532200000.0
2009-10-06 22:00:00,86.455,86.455,86.385,86.435,2058000000.0
2009-10-06 22:30:00,86.435,86.52,86.42,86.49,1342400000.0
2009-10-06 23:00:00,86.475,86.475,86.4,86.42,589800000.0
2009-10-06 23:30:00,86.42,86.445,86.393,86.405,1303200000.0
2009-10-07 00:00:00,86.41,86.48,86.36,86.4,1515700000.0
2009-10-07 00:30:00,86.4,86.4,86.32,86.375,1086800000.0
2009-10-07 01:00:00,86.375,86.445,86.35,86.43,3839599992.0
2009-10-07 01:30:00,86.43,86.515,86.395,86.505,3808200000.0
2009-10-07 02:00:00,86.505,86.545,86.4,86.45,5159300000.0
2009-10-07 02:30:00,86.45,86.545,86.415,86.48,5534900000.0
2009-10-07 03:00:00,86.475,86.5,86.39,86.435,5422300000.0
2009-10-07 03:30:00,86.43,86.44,86.355,86.435,5537900000.0
2009-10-07 04:00:00,86.435,86.445,86.36,86.445,3955000000.0
2009-10-07 04:30:00,86.44,86.455,86.36,86.36,4629899998.0
2009-10-07 05:00:00,86.36,86.43,86.36,86.415,6088199992.0
2009-10-07 05:30:00,86.42,86.425,86.285,86.36,9314100010.0
2009-10-07 06:00:00,86.365,86.385,86.305,86.31,8764499999.0
2009-10-07 06:30:00,86.31,86.37,86.285,86.32,7984899997.0
2009-10-07 07:00:00,86.315,86.325,86.165,86.18,11476900005.0
2009-10-07 07:30:00,86.18,86.265,86.155,86.165,12419600003.0
2009-10-07 08:00:00,86.16,86.225,86.07,86.115,14165099996.0
2009-10-07 08:30:00,86.115,86.165,85.865,85.915,13748200000.0
2009-10-07 09:00:00,85.91,85.995,85.8,85.935,14163699998.0
2009-10-07 09:30:00,85.935,85.975,85.69,85.76,12038199999.0
2009-10-07 10:00:00,85.76,85.87,85.72,85.765,11055499997.0
2009-10-07 10:30:00,85.77,85.89,85.77,85.795,9397700001.0
2009-10-07 11:00:00,85.795,85.84,85.76,85.79,8309400000.0
2009-10-07 11:30:00,85.79,85.84,85.73,85.74,8331699999.0
2009-10-07 12:00:00,85.74,85.775,85.575,85.59,8444499999.0
2009-10-07 12:30:00,85.59,86.005,85.56,85.82,12804300000.0
2009-10-07 13:00:00,85.825,86.3,85.81,86.165,16147499999.0
2009-10-07 13:30:00,86.165,86.215,86.06,86.115,9337499999.0
2009-10-07 14:00:00,86.115,86.37,86.065,86.265,11212700003.0
2009-10-07 14:30:00,86.265,86.42,86.17,86.315,11321999999.0
2009-10-07 15:00:00,86.315,86.515,86.315,86.415,10439799998.0
2009-10-07 15:30:00,86.415,86.45,86.14,86.14,10850300000.0
2009-10-07 16:00:00,86.15,86.2,86.045,86.155,9840100000.0
2009-10-07 16:30:00,86.145,86.21,86.065,86.185,9045900000.0
2009-10-07 17:00:00,86.19,86.245,85.915,85.965,8588300001.0
2009-10-07 17:30:00,85.97,85.975,85.86,85.875,7302800000.0
2009-10-07 18:00:00,85.875,86.0,85.87,85.925,5152599997.0
2009-10-07 18:30:00,85.915,85.935,85.835,85.865,5688700002.0
2009-10-07 19:00:00,85.865,85.9,85.7,85.73,6119650004.0
2009-10-07 19:30:00,85.71,85.725,85.625,85.665,10436600003.0
2009-10-07 20:00:00,85.665,85.675,85.58,85.625,9210899998.0
2009-10-07 20:30:00,85.62,85.7,85.595,85.67,7108400001.0
2009-10-07 21:00:00,85.67,85.71,85.615,85.675,5867400000.0
2009-10-07 21:30:00,85.675,85.745,85.66,85.73,5591500000.0
2009-10-07 22:00:00,85.73,85.77,85.695,85.725,1630900000.0
2009-10-07 22:30:00,85.725,85.805,85.72,85.76,1762800000.0
2009-10-07 23:00:00,85.745,85.75,85.645,85.75,2505299999.0
2009-10-07 23:30:00,85.755,85.765,85.685,85.74,1140600000.0
2009-10-08 00:00:00,85.74,85.755,85.71,85.75,1194700000.0
2009-10-08 00:30:00,85.75,85.855,85.722,85.83,1329400000.0
2009-10-08 01:00:00,85.82,85.9,85.78,85.835,4916700000.0
2009-10-08 01:30:00,85.835,85.895,85.8,85.84,6344699999.0
2009-10-08 02:00:00,85.845,85.875,85.745,85.795,4536700000.0
2009-10-08 02:30:00,85.8,85.865,85.65,85.8,6312400000.0
2009-10-08 03:00:00,85.805,85.985,85.775,85.935,5985500000.0
2009-10-08 03:30:00,85.945,85.975,85.87,85.955,6733399999.0
2009-10-08 04:00:00,85.95,86.0,85.825,85.855,8640099993.0
2009-10-08 04:30:00,85.855,85.92,85.82,85.895,11667699980.0
2009-10-08 05:00:00,85.895,85.92,85.875,85.905,7399299990.0
2009-10-08 05:30:00,85.905,85.94,85.865,85.895,7403799979.0
2009-10-08 06:00:00,85.895,85.925,85.85,85.885,5588899994.0
2009-10-08 06:30:00,85.885,85.89,85.79,85.81,9180699990.0
2009-10-08 07:00:00,85.815,85.825,85.715,85.73,10210700005.0
2009-10-08 07:30:00,85.73,85.91,85.72,85.87,10836700002.0
2009-10-08 08:00:00,85.865,85.895,85.76,85.845,12499800000.0
2009-10-08 08:30:00,85.85,85.96,85.84,85.87,12713799995.0
2009-10-08 09:00:00,85.87,86.07,85.855,86.01,12531400005.0
2009-10-08 09:30:00,86.015,86.085,85.98,86.035,12820299997.0
2009-10-08 10:00:00,86.04,86.085,85.955,86.01,12312000007.0
2009-10-08 10:30:00,86.005,86.025,85.925,85.96,9674300003.0
2009-10-08 11:00:00,85.96,86.035,85.935,86.01,7910900002.0
2009-10-08 11:30:00,86.01,86.06,85.96,85.985,9134500002.0
2009-10-08 12:00:00,85.98,86.33,85.96,86.255,9165699997.0
2009-10-08 12:30:00,86.255,86.285,86.08,86.105,10986900000.0
2009-10-08 13:00:00,86.105,86.11,85.935,86.005,9419299999.0
2009-10-08 13:30:00,86.0,86.01,85.925,85.98,8268099999.0
2009-10-08 14:00:00,85.985,86.035,85.915,85.94,7551599998.0
2009-10-08 14:30:00,85.935,86.14,85.935,86.095,12554899998.0
2009-10-08 15:00:00,86.095,86.23,85.96,85.985,16490900003.0
2009-10-08 15:30:00,85.985,86.015,85.885,85.965,11667100000.0
2009-10-08 16:00:00,85.955,86.04,85.905,85.99,12659700001.0
2009-10-08 16:30:00,85.99,86.015,85.91,85.945,12035199999.0
2009-10-08 17:00:00,85.945,86.135,85.925,86.08,13877700007.0
2009-10-08 17:30:00,86.08,86.205,86.045,86.095,10081700003.0
2009-10-08 18:00:00,86.095,86.145,86.0,86.105,5933600001.0
2009-10-08 18:30:00,86.105,86.25,86.075,86.2,9513800001.0
2009-10-08 19:00:00,86.2,86.31,86.17,86.235,10256099999.0
2009-10-08 19:30:00,86.235,86.285,86.195,86.225,9905100004.0
2009-10-08 20:00:00,86.23,86.25,86.18,86.2,8980000002.0
2009-10-08 20:30:00,86.2,86.23,86.12,86.15,6795500001.0
2009-10-08 21:00:00,86.15,86.205,86.13,86.135,6671200000.0
2009-10-08 21:30:00,86.135,86.2,86.12,86.145,6080800000.0
2009-10-08 22:00:00,86.145,86.155,86.095,86.155,1209900000.0
2009-10-08 22:30:00,86.155,86.185,86.08,86.155,1825600000.0
2009-10-08 23:00:00,86.135,86.18,86.12,86.155,465200000.0
2009-10-08 23:30:00,86.155,86.165,86.09,86.11,1032900000.0
2009-10-09 00:00:00,86.1,86.145,86.065,86.145,1033800000.0
2009-10-09 00:30:00,86.145,86.195,86.135,86.17,828500000.0
2009-10-09 01:00:00,86.165,86.345,86.135,86.24,6410500000.0
2009-10-09 01:30:00,86.245,86.395,86.225,86.37,4404900000.0
2009-10-09 02:00:00,86.37,86.45,86.21,86.275,4812600000.0
2009-10-09 02:30:00,86.275,86.34,86.24,86.295,4292500000.0
2009-10-09 03:00:00,86.3,86.5,86.295,86.475,3969400000.0
2009-10-09 03:30:00,86.47,86.545,86.42,86.475,9933000000.0
2009-10-09 04:00:00,86.475,86.48,86.37,86.445,8868999997.0
2009-10-09 04:30:00,86.445,86.49,86.335,86.39,12333399998.0
2009-10-09 05:00:00,86.385,86.39,86.335,86.37,8500899996.0
2009-10-09 05:30:00,86.355,86.515,86.35,86.495,7244000000.0
2009-10-09 06:00:00,86.485,86.585,86.48,86.54,8825899999.0
2009-10-09 06:30:00,86.54,86.55,86.455,86.525,6669899997.0
2009-10-09 07:00:00,86.525,86.575,86.465,86.53,10564300002.0
2009-10-09 07:30:00,86.525,86.58,86.505,86.515,9845600001.0
2009-10-09 08:00:00,86.51,86.55,86.44,86.455,13442399996.0
2009-10-09 08:30:00,86.455,86.54,86.43,86.46,9435500001.0
2009-10-09 09:00:00,86.455,86.705,86.43,86.655,10137400000.0
2009-10-09 09:30:00,86.66,86.68,86.525,86.555,10297400001.0
2009-10-09 10:00:00,86.565,86.605,86.48,86.495,10631399999.0
2009-10-09 10:30:00,86.495,86.57,86.47,86.485,9064300000.0
2009-10-09 11:00:00,86.485,86.515,86.415,86.42,9293200000.0
2009-10-09 11:30:00,86.42,86.44,86.185,86.185,11251100001.0
2009-10-09 12:00:00,86.185,86.32,86.14,86.25,8613800000.0
2009-10-09 12:30:00,86.25,86.305,86.17,86.275,9528999997.0
2009-10-09 13:00:00,86.275,86.315,86.18,86.205,11773800001.0
2009-10-09 13:30:00,86.205,86.295,86.18,86.285,9782499998.0
2009-10-09 14:00:00,86.285,86.405,86.24,86.36,10747900000.0
2009-10-09 14:30:00,86.35,86.56,86.35,86.525,13145599996.0
2009-10-09 15:00:00,86.525,86.55,86.445,86.47,14466200003.0
2009-10-09 15:30:00,86.465,86.655,86.46,86.64,16248200003.0
2009-10-09 16:00:00,86.645,86.99,86.625,86.89,13696399999.0
2009-10-09 16:30:00,86.89,86.94,86.81,86.935,14148999999.0
2009-10-09 17:00:00,86.935,86.995,86.82,86.925,13995500002.0
2009-10-09 17:30:00,86.925,87.065,86.915,86.92,14730100002.0
2009-10-09 18:00:00,86.92,86.925,86.69,86.795,14375700000.0
2009-10-09 18:30:00,86.795,86.945,86.75,86.93,12211900002.0
2009-10-09 19:00:00,86.93,87.0,86.89,86.965,7313999999.0
2009-10-09 19:30:00,86.965,86.99,86.88,86.92,7440500000.0
2009-10-09 20:00:00,86.92,86.94,86.845,86.93,8089600001.0
2009-10-09 20:30:00,86.93,87.045,86.89,87.03,4165400000.0
2009-10-09 21:00:00,87.03,87.075,87.0,87.0,2771399999.0
2009-10-09 21:30:00,86.995,87.005,86.865,86.925,2243800000.0
2009-10-09 22:00:00,86.925,87.055,86.915,87.025,1715900000.0
2009-10-09 22:30:00,87.02,87.1,86.895,87.015,1135500000.0
2009-10-11 23:00:00,86.755,87.055,86.745,87.01,2138300000.0
2009-10-11 23:30:00,87.005,87.005,86.895,86.91,1810300000.0
2009-10-12 00:00:00,86.93,87.13,86.89,87.12,2050800000.0
2009-10-12 00:30:00,87.125,87.135,87.03,87.05,1794500000.0
2009-10-12 01:00:00,87.05,87.18,87.035,87.165,4106100000.0
2009-10-12 01:30:00,87.17,87.2,87.1,87.14,3676000000.0
2009-10-12 02:00:00,87.14,87.145,86.98,86.99,5073200000.0
2009-10-12 02:30:00,86.99,87.13,86.98,87.085,4468900000.0
2009-10-12 03:00:00,87.085,87.17,87.02,87.08,3448500000.0
2009-10-12 03:30:00,87.08,87.175,87.035,87.1,6859799988.0
2009-10-12 04:00:00,87.12,87.16,87.05,87.095,6883099995.0
2009-10-12 04:30:00,87.095,87.21,87.09,87.18,7597999997.0
2009-10-12 05:00:00,87.18,87.225,87.14,87.165,4749399999.0
2009-10-12 05:30:00,87.17,87.215,87.155,87.205,5668699993.0
2009-10-12 06:00:00,87.2,87.25,87.19,87.23,3335699997.0
2009-10-12 06:30:00,87.235,87.305,87.235,87.295,5254999996.0
2009-10-12 07:00:00,87.295,87.415,87.285,87.365,8170300002.0
2009-10-12 07:30:00,87.35,87.405,87.29,87.39,7148500000.0
2009-10-12 08:00:00,87.4,87.43,87.265,87.265,10088899999.0
2009-10-12 08:30:00,87.26,87.29,87.18,87.28,8317600001.0
2009-10-12 09:00:00,87.28,87.29,87.18,87.24,10111099999.0
2009-10-12 09:30:00,87.24,87.415,87.22,87.32,16565500006.0
2009-10-12 10:00:00,87.32,87.41,87.29,87.375,13065700013.0
2009-10-12 10:30:00,87.375,87.475,87.33,87.445,11770500003.0
2009-10-12 11:00:00,87.445,87.545,87.425,87.495,12284500010.0
2009-10-12 11:30:00,87.5,87.695,87.48,87.655,10985499999.0
2009-10-12 12:00:00,87.66,87.81,87.655,87.765,15503100000.0
2009-10-12 12:30:00,87.765,87.825,87.665,87.665,10809099997.0
2009-10-12 13:00:00,87.665,87.685,87.555,87.615,10384199994.0
2009-10-12 13:30:00,87.61,87.72,87.55,87.595,11334900000.0
2009-10-12 14:00:00,87.595,87.65,87.51,87.545,9270399996.0
2009-10-12 14:30:00,87.545,87.59,87.505,87.525,8525799997.0
2009-10-12 15:00:00,87.525,87.54,87.47,87.525,4442899999.0
2009-10-12 15:30:00,87.51,87.585,87.455,87.555,13370800002.0
2009-10-12 16:00:00,87.555,87.655,87.485,87.65,15077299998.0
2009-10-12 16:30:00,87.65,87.8,87.625,87.625,13550499996.0
2009-10-12 17:00:00,87.62,87.635,87.465,87.5,10150100000.0
2009-10-12 17:30:00,87.5,87.53,87.455,87.485,8246099999.0
2009-10-12 18:00:00,87.485,87.605,87.46,87.55,9311000003.0
2009-10-12 18:30:00,87.55,87.595,87.52,87.525,5890599999.0
2009-10-12 19:00:00,87.525,87.66,87.52,87.62,8252100005.0
2009-10-12 19:30:00,87.62,87.655,87.575,87.575,7299699999.0
2009-10-12 20:00:00,87.575,87.625,87.515,87.525,7822000002.0
2009-10-12 20:30:00,87.525,87.54,87.45,87.48,6873500000.0
2009-10-12 21:00:00,87.475,87.535,87.46,87.535,4584500000.0
2009-10-12 21:30:00,87.535,87.535,87.48,87.51,2984600000.0
2009-10-12 22:00:00,87.51,87.55,87.471,87.52,1809000000.0
2009-10-12 22:30:00,87.515,87.545,87.415,87.45,1494100000.0
2009-10-12 23:00:00,87.43,87.545,87.4,87.45,1186900000.0
2009-10-12 23:30:00,87.465,87.505,87.425,87.45,867900000.0
2009-10-13 00:00:00,87.445,87.515,87.435,87.465,1175800000.0
2009-10-13 00:30:00,87.465,87.485,87.345,87.415,1235600000.0
2009-10-13 01:00:00,87.415,87.505,87.405,87.435,4515499994.0
2009-10-13 01:30:00,87.435,87.47,87.38,87.43,4894000000.0
2009-10-13 02:00:00,87.43,87.46,87.365,87.415,2980200000.0
2009-10-13 02:30:00,87.415,87.505,87.38,87.45,4536200000.0
2009-10-13 03:00:00,87.45,87.585,87.425,87.545,4337900000.0
2009-10-13 03:30:00,87.545,87.58,87.48,87.49,4776799999.0
2009-10-13 04:00:00,87.49,87.575,87.41,87.425,6348100001.0
2009-10-13 04:30:00,87.425,87.505,87.42,87.43,6287199999.0
2009-10-13 05:00:00,87.435,87.52,87.435,87.455,5441499990.0
2009-10-13 05:30:00,87.45,87.57,87.425,87.57,5699999994.0
2009-10-13 06:00:00,87.57,87.59,87.525,87.57,5963199999.0
2009-10-13 06:30:00,87.57,87.62,87.545,87.615,5730400000.0
2009-10-13 07:00:00,87.615,87.655,87.575,87.6,5684399997.0
2009-10-13 07:30:00,87.605,87.71,87.595,87.65,10043599997.0
2009-10-13 08:00:00,87.65,87.695,87.595,87.595,11613700002.0
2009-10-13 08:30:00,87.595,87.77,87.595,87.745,13421800003.0
2009-10-13 09:00:00,87.75,87.82,87.645,87.71,13156400003.0
2009-10-13 09:30:00,87.715,87.745,87.6,87.69,10161800002.0
2009-10-13 10:00:00,87.685,87.715,87.595,87.665,11164899998.0
2009-10-13 10:30:00,87.66,87.735,87.565,87.71,9914200000.0
2009-10-13 11:00:00,87.71,87.71,87.425,87.56,14014200004.0
2009-10-13 11:30:00,87.56,87.62,87.515,87.585,9422800003.0
2009-10-13 12:00:00,87.585,87.675,87.555,87.585,12054700003.0
2009-10-13 12:30:00,87.585,87.685,87.54,87.665,11726500004.0
2009-10-13 13:00:00,87.66,87.8,87.655,87.765,13003100001.0
2009-10-13 13:30:00,87.765,87.81,87.7,87.735,10705100002.0
2009-10-13 14:00:00,87.735,87.77,87.62,87.635,8942900001.0
2009-10-13 14:30:00,87.635,87.705,87.635,87.66,11085000001.0
2009-10-13 15:00:00,87.66,87.765,87.615,87.64,13742100000.0
2009-10-13 15:30:00,87.65,87.655,87.55,87.61,15085200003.0
2009-10-13 16:00:00,87.61,87.62,87.42,87.465,13481700000.0
2009-10-13 16:30:00,87.465,87.5,87.42,87.465,9798000000.0
2009-10-13 17:00:00,87.46,87.485,87.38,87.425,11940400003.0
2009-10-13 17:30:00,87.43,87.715,87.42,87.685,10252299998.0
2009-10-13 18:00:00,87.685,87.7,87.615,87.645,4974800000.0
2009-10-13 18:30:00,87.645,87.715,87.625,87.705,3525900000.0
2009-10-13 19:00:00,87.715,87.745,87.67,87.705,4604500000.0
2009-10-13 19:30:00,87.705,87.74,87.55,87.695,11121699997.0
2009-10-13 20:00:00,87.69,87.955,87.655,87.79,16599699999.0
2009-10-13 20:30:00,87.79,87.805,87.695,87.695,10898900000.0
2009-10-13 21:00:00,87.695,87.74,87.655,87.72,6320900000.0
2009-10-13 21:30:00,87.72,87.74,87.68,87.695,5862500000.0
2009-10-13 22:00:00,87.695,87.715,87.64,87.675,2499200000.0
2009-10-13 22:30:00,87.675,87.81,87.67,87.775,2435800000.0
2009-10-13 23:00:00,87.78,87.82,87.682,87.795,1124900001.0
2009-10-13 23:30:00,87.795,87.815,87.745,87.76,943800000.0
2009-10-14 00:00:00,87.76,87.825,87.74,87.745,1221200000.0
2009-10-14 00:30:00,87.745,87.83,87.74,87.78,1026000000.0
2009-10-14 01:00:00,87.78,87.885,87.78,87.875,1265900000.0
2009-10-14 01:30:00,87.875,87.94,87.83,87.9,1530800000.0
2009-10-14 02:00:00,87.905,87.925,87.815,87.83,1722200000.0
2009-10-14 02:30:00,87.815,87.825,87.73,87.745,1521400000.0
2009-10-14 03:00:00,87.755,87.77,87.66,87.705,1653000000.0
2009-10-14 03:30:00,87.705,87.705,87.45,87.5,3231200000.0
2009-10-14 04:00:00,87.5,87.555,87.43,87.53,2090800000.0
2009-10-14 04:30:00,87.53,87.57,87.34,87.35,2228100000.0
2009-10-14 05:00:00,87.35,87.46,87.31,87.435,1586300000.0
2009-10-14 05:30:00,87.435,87.45,87.245,87.255,1714400000.0
2009-10-14 06:00:00,87.255,87.365,87.195,87.28,2169600000.0
2009-10-14 06:30:00,87.275,87.295,87.13,87.27,7974799992.0
2009-10-14 07:00:00,87.27,87.375,87.245,87.355,8862399996.0
2009-10-14 07:30:00,87.35,87.35,87.22,87.305,9592299996.0
2009-10-14 08:00:00,87.305,87.37,87.26,87.32,12453499998.0
2009-10-14 08:30:00,87.32,87.455,87.3,87.375,12533000005.0
2009-10-14 09:00:00,87.375,87.495,87.375,87.49,13210500000.0
2009-10-14 09:30:00,87.49,87.545,87.405,87.54,11589400006.0
2009-10-14 10:00:00,87.54,87.595,87.48,87.535,10802800002.0
2009-10-14 10:30:00,87.535,87.64,87.475,87.515,11070000009.0
2009-10-14 11:00:00,87.515,87.63,87.48,87.575,11267700004.0
2009-10-14 11:30:00,87.575,87.605,87.54,87.56,10757100003.0
2009-10-14 12:00:00,87.565,87.785,87.56,87.695,9186700006.0
2009-10-14 12:30:00,87.695,87.775,87.66,87.75,9349400003.0
2009-10-14 13:00:00,87.75,88.155,87.71,88.045,15632300005.0
2009-10-14 13:30:00,88.04,88.125,87.985,88.005,12706800002.0
2009-10-14 14:00:00,88.01,88.055,87.88,87.97,10247699999.0
2009-10-14 14:30:00,87.97,88.195,87.93,87.965,12546400002.0
2009-10-14 15:00:00,87.965,88.02,87.88,87.9,11708399998.0
2009-10-14 15:30:00,87.9,87.9,87.435,87.71,14974900012.0
2009-10-14 16:00:00,87.715,87.765,87.625,87.735,9655100001.0
2009-10-14 16:30:00,87.73,87.765,87.615,87.755,11103700002.0
2009-10-14 17:00:00,87.76,87.805,87.68,87.785,10350999997.0
2009-10-14 17:30:00,87.785,87.92,87.76,87.905,9522800002.0
2009-10-14 18:00:00,87.905,87.985,87.885,87.915,5830400001.0
2009-10-14 18:30:00,87.915,87.915,87.81,87.87,5584000000.0
2009-10-14 19:00:00,87.875,88.01,87.85,87.895,6190700000.0
2009-10-14 19:30:00,87.885,87.985,87.86,87.96,7213000001.0
2009-10-14 20:00:00,87.96,88.09,87.895,88.035,11500700000.0
2009-10-14 20:30:00,88.04,88.1,87.995,88.025,6793900000.0
2009-10-14 21:00:00,88.03,88.07,87.99,88.04,4613500000.0
2009-10-14 21:30:00,88.045,88.08,87.99,88.045,4864000000.0
2009-10-14 22:00:00,88.04,88.07,87.995,88.06,2110600000.0
2009-10-14 22:30:00,88.06,88.12,88.035,88.1,1155300000.0
2009-10-14 23:00:00,88.09,88.155,88.035,88.1,1098200000.0
2009-10-14 23:30:00,88.1,88.16,88.055,88.065,374400000.0
2009-10-15 00:00:00,88.065,88.105,88.0,88.1,1598600000.0
2009-10-15 00:30:00,88.095,88.135,88.075,88.105,831600000.0
2009-10-15 01:00:00,88.105,88.2,88.09,88.14,3863100000.0
2009-10-15 01:30:00,88.14,88.19,88.105,88.12,3466199999.0
2009-10-15 02:00:00,88.13,88.39,88.09,88.31,6206700000.0
2009-10-15 02:30:00,88.315,88.4,88.275,88.285,5315400000.0
2009-10-15 03:00:00,88.285,88.335,88.185,88.225,5203100000.0
2009-10-15 03:30:00,88.225,88.265,88.145,88.208,5740799997.0
2009-10-15 04:00:00,88.245,88.305,88.22,88.25,7877199996.0
2009-10-15 04:30:00,88.255,88.285,88.22,88.235,5964999999.0
2009-10-15 05:00:00,88.235,88.34,88.215,88.325,6935600001.0
2009-10-15 05:30:00,88.32,88.34,88.29,88.32,6446199994.0
2009-10-15 06:00:00,88.32,88.38,88.31,88.36,7157699990.0
2009-10-15 06:30:00,88.35,88.36,88.225,88.295,7700199993.0
2009-10-15 07:00:00,88.295,88.39,88.225,88.34,6406799999.0
2009-10-15 07:30:00,88.335,88.385,88.265,88.34,7116600003.0
2009-10-15 08:00:00,88.34,88.355,88.255,88.26,13099999990.0
2009-10-15 08:30:00,88.26,88.395,88.24,88.365,12837299996.0
2009-10-15 09:00:00,88.37,88.385,88.25,88.275,12625499996.0
2009-10-15 09:30:00,88.275,88.375,88.275,88.335,10635000002.0
2009-10-15 10:00:00,88.335,88.535,88.32,88.525,11076299997.0
2009-10-15 10:30:00,88.53,88.58,88.46,88.53,10685400001.0
2009-10-15 11:00:00,88.53,88.655,88.45,88.645,9542699995.0
2009-10-15 11:30:00,88.645,88.835,88.615,88.83,14667700001.0
2009-10-15 12:00:00,88.83,88.835,88.73,88.76,11067500005.0
2009-10-15 12:30:00,88.76,88.855,88.71,88.835,11827700007.0
2009-10-15 13:00:00,88.84,88.92,88.64,88.695,13835499997.0
2009-10-15 13:30:00,88.695,88.73,88.575,88.635,12200200001.0
2009-10-15 14:00:00,88.635,88.745,88.515,88.685,13028400002.0
2009-10-15 14:30:00,88.695,89.12,88.695,89.045,16441399996.0
2009-10-15 15:00:00,89.045,89.145,89.015,89.13,11592199996.0
2009-10-15 15:30:00,89.125,89.295,89.125,89.19,12694179994.0
2009-10-15 16:00:00,89.195,89.195,88.92,89.09,12702499995.0
2009-10-15 16:30:00,89.09,89.185,88.97,89.155,11746899997.0
2009-10-15 17:00:00,89.155,89.26,89.025,89.21,11129299993.0
2009-10-15 17:30:00,89.21,89.255,89.12,89.17,8117999998.0
2009-10-15 18:00:00,89.17,89.26,89.15,89.21,8050500003.0
2009-10-15 18:30:00,89.21,89.255,89.165,89.215,7247800002.0
2009-10-15 19:00:00,89.215,89.235,89.13,89.15,9043400004.0
2009-10-15 19:30:00,89.14,89.26,89.125,89.255,8363399996.0
2009-10-15 20:00:00,89.255,89.31,89.195,89.24,8051700005.0
2009-10-15 20:30:00,89.24,89.29,89.195,89.225,8610799999.0
2009-10-15 21:00:00,89.225,89.25,89.175,89.21,6245700000.0
2009-10-15 21:30:00,89.21,89.265,89.19,89.205,7024800000.0
2009-10-15 22:00:00,89.215,89.22,89.17,89.215,2650600000.0
2009-10-15 22:30:00,89.205,89.27,89.175,89.23,2097700000.0
2009-10-15 23:00:00,89.22,89.255,89.185,89.24,1011700000.0
2009-10-15 23:30:00,89.24,89.245,89.14,89.175,1448400000.0
2009-10-16 00:00:00,89.175,89.23,89.135,89.215,843600000.0
2009-10-16 00:30:00,89.215,89.29,89.19,89.29,1640600000.0
2009-10-16 01:00:00,89.285,89.345,89.245,89.34,4537699999.0
2009-10-16 01:30:00,89.335,89.68,89.335,89.53,11691000000.0
2009-10-16 02:00:00,89.53,89.55,89.35,89.395,5603800000.0
2009-10-16 02:30:00,89.395,89.63,89.395,89.555,6842300000.0
2009-10-16 03:00:00,89.555,89.585,89.375,89.42,5816500000.0
2009-10-16 03:30:00,89.43,89.445,89.325,89.395,6121199999.0
2009-10-16 04:00:00,89.395,89.52,89.345,89.455,9675699998.0
2009-10-16 04:30:00,89.455,89.455,89.26,89.3,9843299999.0
2009-10-16 05:00:00,89.3,89.4,89.295,89.375,6915500000.0
2009-10-16 05:30:00,89.38,89.395,89.31,89.34,7568900000.0
2009-10-16 06:00:00,89.34,89.38,89.315,89.35,7805199999.0
2009-10-16 06:30:00,89.35,89.465,89.32,89.435,12160499999.0
2009-10-16 07:00:00,89.435,89.475,89.37,89.395,12911399999.0
2009-10-16 07:30:00,89.395,89.47,89.38,89.455,12939700000.0
2009-10-16 08:00:00,89.455,89.525,89.325,89.325,12693899997.0
2009-10-16 08:30:00,89.325,89.36,89.24,89.295,13971999999.0
2009-10-16 09:00:00,89.29,89.41,89.225,89.37,10353300001.0
2009-10-16 09:30:00,89.37,89.61,89.32,89.575,11826699999.0
2009-10-16 10:00:00,89.58,89.62,89.355,89.51,13678500000.0
2009-10-16 10:30:00,89.51,89.56,89.415,89.49,13107799999.0
2009-10-16 11:00:00,89.475,89.66,89.47,89.53,10353499999.0
2009-10-16 11:30:00,89.535,89.605,89.5,89.585,9903599998.0
2009-10-16 12:00:00,89.59,89.59,89.46,89.465,11454400000.0
2009-10-16 12:30:00,89.465,89.5,89.305,89.32,11918100001.0
2009-10-16 13:00:00,89.32,89.395,89.225,89.275,15313299997.0
2009-10-16 13:30:00,89.27,89.375,89.235,89.375,15648600002.0
2009-10-16 14:00:00,89.375,89.375,89.245,89.32,10595800002.0
2009-10-16 14:30:00,89.315,89.32,89.21,89.215,8170399999.0
2009-10-16 15:00:00,89.22,89.4,89.19,89.305,15371300000.0
2009-10-16 15:30:00,89.305,89.415,89.255,89.34,13603800000.0
2009-10-16 16:00:00,89.34,89.345,89.25,89.29,14813900001.0
2009-10-16 16:30:00,89.29,89.305,88.995,89.105,12172199997.0
2009-10-16 17:00:00,89.1,89.255,88.975,89.09,15548499997.0
2009-10-16 17:30:00,89.085,89.15,89.015,89.035,8569100002.0
2009-10-16 18:00:00,89.03,89.155,89.01,89.15,11339199998.0
2009-10-16 18:30:00,89.15,89.225,89.125,89.215,7440300001.0
2009-10-16 19:00:00,89.215,89.275,89.17,89.275,8136200000.0
2009-10-16 19:30:00,89.275,89.44,89.25,89.305,12899200000.0
2009-10-16 20:00:00,89.305,89.32,89.265,89.295,9642499998.0
2009-10-16 20:30:00,89.3,89.32,89.24,89.265,10099999996.0
2009-10-16 21:00:00,89.265,89.35,89.235,89.28,7271800000.0
2009-10-16 21:30:00,89.28,89.28,89.16,89.195,3540700000.0
2009-10-16 22:00:00,89.195,89.245,89.15,89.225,1334000000.0
2009-10-16 22:30:00,89.225,89.285,89.18,89.23,989900000.0
2009-10-18 23:00:00,89.272,89.395,89.23,89.375,1973600000.0
2009-10-18 23:30:00,89.39,89.395,89.215,89.22,660600000.0
2009-10-19 00:00:00,89.225,89.37,89.22,89.36,1218000000.0
2009-10-19 00:30:00,89.36,89.56,89.34,89.55,3363900000.0
2009-10-19 01:00:00,89.555,89.59,89.385,89.39,3921900000.0
2009-10-19 01:30:00,89.39,89.415,89.24,89.265,6244500000.0
2009-10-19 02:00:00,89.265,89.295,89.01,89.03,9312600000.0
2009-10-19 02:30:00,89.03,89.08,88.9,88.975,8500400000.0
2009-10-19 03:00:00,88.975,89.005,88.79,88.905,7246800000.0
2009-10-19 03:30:00,88.905,89.09,88.85,89.015,6726099998.0
2009-10-19 04:00:00,89.015,89.135,89.01,89.08,10135100004.0
2009-10-19 04:30:00,89.08,89.105,89.0,89.005,8870700005.0
2009-10-19 05:00:00,89.005,89.095,89.0,89.055,6262899999.0
2009-10-19 05:30:00,89.055,89.105,89.015,89.085,7570400002.0
2009-10-19 06:00:00,89.085,89.115,89.045,89.07,9418700001.0
2009-10-19 06:30:00,89.07,89.1,88.95,88.98,9447199996.0
2009-10-19 07:00:00,88.98,89.095,88.98,89.08,8887500000.0
2009-10-19 07:30:00,89.085,89.185,89.08,89.17,10430400006.0
2009-10-19 08:00:00,89.165,89.2,89.06,89.115,11422900004.0
2009-10-19 08:30:00,89.12,89.225,89.015,89.2,16538900003.0
2009-10-19 09:00:00,89.2,89.29,89.165,89.235,15712699990.0
2009-10-19 09:30:00,89.235,89.33,89.145,89.32,12560599993.0
2009-10-19 10:00:00,89.32,89.325,89.15,89.235,12467199995.0
2009-10-19 10:30:00,89.23,89.325,89.185,89.29,12130199998.0
2009-10-19 11:00:00,89.29,89.375,89.205,89.36,14779399998.0
2009-10-19 11:30:00,89.36,89.57,89.3,89.48,13763999993.0
2009-10-19 12:00:00,89.48,89.57,89.465,89.49,12266199992.0
2009-10-19 12:30:00,89.495,89.535,89.445,89.48,10296300001.0
2009-10-19 13:00:00,89.48,89.66,89.48,89.66,11394600002.0
2009-10-19 13:30:00,89.655,89.695,89.585,89.685,7785800003.0
2009-10-19 14:00:00,89.68,89.695,89.535,89.6,9874999998.0
2009-10-19 14:30:00,89.6,89.605,89.42,89.435,9771999997.0
2009-10-19 15:00:00,89.435,89.505,89.435,89.455,10529100000.0
2009-10-19 15:30:00,89.45,89.485,89.365,89.395,13294400000.0
2009-10-19 16:00:00,89.395,89.415,89.225,89.41,16324999995.0
2009-10-19 16:30:00,89.41,89.46,89.305,89.37,17179199998.0
2009-10-19 17:00:00,89.375,89.61,89.37,89.56,14122500000.0
2009-10-19 17:30:00,89.56,89.6,89.46,89.545,14035900002.0
2009-10-19 18:00:00,89.54,89.645,89.51,89.535,8140600000.0
2009-10-19 18:30:00,89.53,89.575,89.495,89.55,8209669994.0
2009-10-19 19:00:00,89.545,89.545,89.445,89.515,6086910001.0
2009-10-19 19:30:00,89.515,89.55,89.47,89.51,8561400000.0
2009-10-19 20:00:00,89.51,89.52,89.455,89.505,6656600000.0
2009-10-19 20:30:00,89.505,89.575,89.495,89.52,9859900001.0
2009-10-19 21:00:00,89.52,89.52,89.42,89.435,6757300000.0
2009-10-19 21:30:00,89.435,89.485,89.415,89.44,6975900001.0
2009-10-19 22:00:00,89.435,89.525,89.42,89.485,2759900000.0
2009-10-19 22:30:00,89.485,89.585,89.45,89.515,3087100000.0
2009-10-19 23:00:00,89.5,89.58,89.485,89.565,1434400000.0
2009-10-19 23:30:00,89.565,89.7,89.55,89.645,1487500000.0
2009-10-20 00:00:00,89.635,89.665,89.575,89.58,2666300000.0
2009-10-20 00:30:00,89.585,89.605,89.545,89.595,2598500000.0
2009-10-20 01:00:00,89.605,89.7,89.58,89.67,4624699993.0
2009-10-20 01:30:00,89.68,89.74,89.65,89.72,6754799995.0
2009-10-20 02:00:00,89.725,89.725,89.53,89.56,5792500000.0
2009-10-20 02:30:00,89.56,89.685,89.54,89.615,6248300000.0
2009-10-20 03:00:00,89.615,89.62,89.47,89.55,5532100000.0
2009-10-20 03:30:00,89.55,89.57,89.445,89.555,7017769996.0
2009-10-20 04:00:00,89.555,89.565,89.435,89.47,8427099999.0
2009-10-20 04:30:00,89.475,89.5,89.38,89.4,10074199994.0
2009-10-20 05:00:00,89.395,89.45,89.345,89.43,9436699991.0
2009-10-20 05:30:00,89.43,89.48,89.35,89.425,8230299996.0
2009-10-20 06:00:00,89.425,89.43,89.31,89.32,3756699998.0
2009-10-20 06:30:00,89.325,89.345,89.18,89.24,10283999985.0
2009-10-20 07:00:00,89.24,89.28,89.1,89.235,11347999995.0
2009-10-20 07:30:00,89.235,89.26,89.11,89.255,9998100001.0
2009-10-20 08:00:00,89.25,89.3,89.165,89.25,13138299997.0
2009-10-20 08:30:00,89.255,89.305,89.165,89.225,10317400002.0
2009-10-20 09:00:00,89.225,89.275,89.165,89.245,12030399997.0
2009-10-20 09:30:00,89.25,89.3,89.165,89.3,11053399999.0
2009-10-20 10:00:00,89.3,89.335,89.235,89.28,13337000002.0
2009-10-20 10:30:00,89.28,89.35,89.25,89.335,9282900001.0
2009-10-20 11:00:00,89.335,89.44,89.31,89.38,10038300000.0
2009-10-20 11:30:00,89.38,89.44,89.355,89.385,9854400001.0
2009-10-20 12:00:00,89.39,89.445,89.37,89.405,7788500000.0
2009-10-20 12:30:00,89.405,89.53,89.335,89.5,11434800002.0
2009-10-20 13:00:00,89.495,89.625,89.48,89.555,12954199998.0
2009-10-20 13:30:00,89.545,89.68,89.53,89.575,11841599995.0
2009-10-20 14:00:00,89.57,89.685,89.56,89.59,10316900002.0
2009-10-20 14:30:00,89.59,89.59,89.31,89.42,16704300003.0
2009-10-20 15:00:00,89.42,89.49,89.395,89.4,14397899992.0
2009-10-20 15:30:00,89.4,89.42,89.295,89.34,14448300000.0
2009-10-20 16:00:00,89.34,89.39,89.285,89.35,14880700000.0
2009-10-20 16:30:00,89.35,89.635,89.35,89.585,15404999999.0
2009-10-20 17:00:00,89.58,89.68,89.475,89.61,14665099998.0
2009-10-20 17:30:00,89.61,89.635,89.47,89.535,13553100002.0
2009-10-20 18:00:00,89.535,89.615,89.435,89.585,10345600000.0
2009-10-20 18:30:00,89.585,89.635,89.495,89.595,8994750001.0
2009-10-20 19:00:00,89.59,89.66,89.58,89.635,6996899999.0
2009-10-20 19:30:00,89.64,89.66,89.525,89.585,3989600000.0
2009-10-20 20:00:00,89.585,89.685,89.565,89.6,7447999999.0
2009-10-20 20:30:00,89.6,89.63,89.485,89.515,7558500000.0
2009-10-20 21:00:00,89.515,89.55,89.455,89.475,6429800000.0
2009-10-20 21:30:00,89.475,89.61,89.435,89.555,8374800000.0
2009-10-20 22:00:00,89.555,89.655,89.55,89.61,2136300000.0
2009-10-20 22:30:00,89.615,89.725,89.57,89.685,1562000000.0
2009-10-20 23:00:00,89.69,89.72,89.551,89.575,873000000.0
2009-10-20 23:30:00,89.575,89.6,89.515,89.515,651100000.0
2009-10-21 00:00:00,89.51,89.645,89.505,89.62,2371500000.0
2009-10-21 00:30:00,89.625,89.65,89.575,89.575,1684400000.0
2009-10-21 01:00:00,89.575,89.61,89.56,89.585,3367800001.0
2009-10-21 01:30:00,89.585,89.79,89.585,89.66,5931799997.0
2009-10-21 02:00:00,89.66,89.765,89.645,89.74,4507700000.0
2009-10-21 02:30:00,89.74,89.745,89.595,89.64,4774000000.0
2009-10-21 03:00:00,89.635,89.67,89.535,89.565,4045700000.0
2009-10-21 03:30:00,89.565,89.635,89.54,89.54,6438199997.0
2009-10-21 04:00:00,89.545,89.55,89.42,89.47,12941599997.0
2009-10-21 04:30:00,89.47,89.525,89.42,89.5,9084800003.0
2009-10-21 05:00:00,89.5,89.525,89.455,89.465,8142300004.0
2009-10-21 05:30:00,89.465,89.54,89.445,89.52,7326399994.0
2009-10-21 06:00:00,89.52,89.565,89.495,89.495,6412099999.0
2009-10-21 06:30:00,89.495,89.555,89.49,89.525,8141300002.0
2009-10-21 07:00:00,89.535,89.555,89.495,89.525,7545900001.0
2009-10-21 07:30:00,89.525,89.605,89.5,89.595,8792299999.0
2009-10-21 08:00:00,89.595,89.67,89.58,89.615,12015600000.0
2009-10-21 08:30:00,89.615,89.69,89.58,89.655,13693800003.0
2009-10-21 09:00:00,89.655,89.69,89.585,89.645,13468099996.0
2009-10-21 09:30:00,89.655,89.815,89.63,89.79,13123000000.0
2009-10-21 10:00:00,89.79,89.795,89.71,89.745,10757799998.0
2009-10-21 10:30:00,89.74,89.89,89.71,89.855,12283299997.0
2009-10-21 11:00:00,89.855,89.975,89.815,89.97,15407300001.0
2009-10-21 11:30:00,89.97,89.97,89.825,89.855,13220900004.0
2009-10-21 12:00:00,89.85,89.92,89.825,89.845,11558500003.0
2009-10-21 12:30:00,89.845,89.905,89.775,89.865,11913100002.0
2009-10-21 13:00:00,89.86,89.885,89.815,89.88,9088899998.0
2009-10-21 13:30:00,89.875,89.915,89.77,89.895,13015800001.0
2009-10-21 14:00:00,89.89,90.005,89.83,89.93,15132999993.0
2009-10-21 14:30:00,89.93,90.015,89.905,89.98,13465999999.0
2009-10-21 15:00:00,89.98,90.3,89.975,90.215,17369099998.0
2009-10-21 15:30:00,90.215,90.36,90.19,90.315,20311809994.0
2009-10-21 16:00:00,90.315,90.555,90.3,90.51,19656399998.0
2009-10-21 16:30:00,90.505,90.625,90.47,90.52,17012000002.0
2009-10-21 17:00:00,90.515,90.525,90.37,90.48,13921600003.0
2009-10-21 17:30:00,90.48,90.53,90.44,90.44,10122400000.0
2009-10-21 18:00:00,90.44,90.48,90.39,90.445,10247200001.0
2009-10-21 18:30:00,90.44,90.5,90.43,90.48,8897300001.0
2009-10-21 19:00:00,90.475,90.575,90.455,90.535,10467000002.0
2009-10-21 19:30:00,90.535,90.64,90.505,90.62,10350799995.0
2009-10-21 20:00:00,90.62,90.705,90.535,90.58,9446600000.0
2009-10-21 20:30:00,90.58,90.62,90.56,90.59,8025900001.0
2009-10-21 21:00:00,90.595,90.625,90.435,90.445,6856500000.0
2009-10-21 21:30:00,90.45,90.45,90.16,90.195,11055500000.0
2009-10-21 22:00:00,90.195,90.42,90.16,90.39,4180900000.0
2009-10-21 22:30:00,90.39,90.455,90.375,90.405,1697000000.0
2009-10-21 23:00:00,90.395,90.475,90.33,90.38,1118900000.0
2009-10-21 23:30:00,90.38,90.44,90.355,90.405,722200000.0
2009-10-22 00:00:00,90.39,90.445,90.345,90.375,1885900000.0
2009-10-22 00:30:00,90.38,90.41,90.315,90.41,1499500000.0
2009-10-22 01:00:00,90.41,90.45,90.345,90.345,4235000000.0
2009-10-22 01:30:00,90.35,90.375,90.225,90.31,4812299999.0
2009-10-22 02:00:00,90.31,90.435,90.31,90.41,4029400000.0
2009-10-22 02:30:00,90.41,90.595,90.41,90.58,5621400000.0
2009-10-22 03:00:00,90.58,90.595,90.44,90.465,5151900000.0
2009-10-22 03:30:00,90.47,90.565,90.44,90.525,5288899999.0
2009-10-22 04:00:00,90.525,90.55,90.335,90.395,12071199990.0
2009-10-22 04:30:00,90.39,90.405,90.295,90.355,9393699994.0
2009-10-22 05:00:00,90.36,90.41,90.29,90.34,8828400001.0
2009-10-22 05:30:00,90.34,90.455,90.33,90.435,11495699998.0
2009-10-22 06:00:00,90.435,90.51,90.41,90.415,8488799996.0
2009-10-22 06:30:00,90.415,90.465,90.385,90.455,7802499999.0
2009-10-22 07:00:00,90.455,90.56,90.435,90.525,10105900001.0
2009-10-22 07:30:00,90.525,90.715,90.445,90.705,14560299997.0
2009-10-22 08:00:00,90.71,90.715,90.59,90.65,13558699994.0
2009-10-22 08:30:00,90.65,90.73,90.6,90.685,14412899998.0
2009-10-22 09:00:00,90.69,90.785,90.59,90.65,12551399990.0
2009-10-22 09:30:00,90.645,90.65,90.47,90.56,11842099999.0
2009-10-22 10:00:00,90.555,90.585,90.365,90.365,12197600001.0
2009-10-22 10:30:00,90.365,90.39,90.19,90.315,12766999997.0
2009-10-22 11:00:00,90.31,90.475,90.305,90.46,12427299998.0
2009-10-22 11:30:00,90.455,90.515,90.38,90.495,11877800001.0
2009-10-22 12:00:00,90.49,90.5,90.305,90.32,13335099989.0
2009-10-22 12:30:00,90.32,90.51,90.31,90.465,11614900002.0
2009-10-22 13:00:00,90.465,90.56,90.455,90.505,8471700001.0
2009-10-22 13:30:00,90.51,90.61,90.47,90.595,11222599995.0
2009-10-22 14:00:00,90.595,90.675,90.515,90.57,7569199998.0
2009-10-22 14:30:00,90.56,90.695,90.47,90.695,13356699998.0
2009-10-22 15:00:00,90.7,90.82,90.62,90.795,16015000004.0
2009-10-22 15:30:00,90.795,90.845,90.685,90.8,15732440003.0
2009-10-22 16:00:00,90.805,90.855,90.675,90.85,13455999997.0
2009-10-22 16:30:00,90.85,90.93,90.795,90.86,6812500000.0
2009-10-22 17:00:00,90.855,90.9,90.73,90.78,8112800002.0
2009-10-22 17:30:00,90.78,90.81,90.725,90.785,9412600000.0
2009-10-22 18:00:00,90.785,90.8,90.67,90.72,6796200000.0
2009-10-22 18:30:00,90.72,90.77,90.7,90.74,6474099997.0
2009-10-22 19:00:00,90.735,90.805,90.725,90.785,4160500000.0
2009-10-22 19:30:00,90.78,90.83,90.745,90.8,5401699999.0
2009-10-22 20:00:00,90.8,90.87,90.79,90.82,9003100000.0
2009-10-22 20:30:00,90.815,90.875,90.81,90.84,6500399999.0
2009-10-22 21:00:00,90.84,90.88,90.805,90.875,6108300000.0
2009-10-22 21:30:00,90.875,90.9,90.825,90.825,5168899999.0
2009-10-22 22:00:00,90.825,90.915,90.81,90.845,2522900000.0
2009-10-22 22:30:00,90.84,90.915,90.815,90.85,1666300000.0
2009-10-22 23:00:00,90.845,90.94,90.815,90.88,1266799996.0
2009-10-22 23:30:00,90.88,90.895,90.805,90.835,1369000000.0
2009-10-23 00:00:00,90.835,90.875,90.81,90.833,888900000.0
2009-10-23 00:30:00,90.85,90.91,90.805,90.905,1227900000.0
2009-10-23 01:00:00,90.91,91.005,90.905,90.995,4296000000.0
2009-10-23 01:30:00,90.995,91.025,90.96,90.995,5061899998.0
2009-10-23 02:00:00,90.985,91.165,90.965,91.05,4729600000.0
2009-10-23 02:30:00,91.045,91.08,90.975,91.025,7079000000.0
2009-10-23 03:00:00,91.025,91.125,90.96,91.055,4814800000.0
2009-10-23 03:30:00,91.055,91.115,91.035,91.1,5680699996.0
2009-10-23 04:00:00,91.1,91.195,91.08,91.145,9771900000.0
2009-10-23 04:30:00,91.145,91.17,91.08,91.09,11673099983.0
2009-10-23 05:00:00,91.09,91.145,91.07,91.08,6937799999.0
2009-10-23 05:30:00,91.08,91.165,91.0,91.055,10135699995.0
2009-10-23 06:00:00,91.055,91.08,90.995,91.045,8163399999.0
2009-10-23 06:30:00,91.05,91.15,91.04,91.12,8896799982.0
2009-10-23 07:00:00,91.12,91.175,91.04,91.06,9865499996.0
2009-10-23 07:30:00,91.06,91.155,91.035,91.145,9382000002.0
2009-10-23 08:00:00,91.15,91.23,91.055,91.225,15259499999.0
2009-10-23 08:30:00,91.225,91.23,91.115,91.13,14723099995.0
2009-10-23 09:00:00,91.135,91.24,91.135,91.185,12255500005.0
2009-10-23 09:30:00,91.185,91.295,91.175,91.28,14151900004.0
2009-10-23 10:00:00,91.205,91.28,91.14,91.215,13320699998.0
2009-10-23 10:30:00,91.21,91.27,91.12,91.21,13565199997.0
2009-10-23 11:00:00,91.205,91.27,91.09,91.27,12374700001.0
2009-10-23 11:30:00,91.27,91.295,91.115,91.15,12292700002.0
2009-10-23 12:00:00,91.15,91.155,90.985,91.015,10636599999.0
2009-10-23 12:30:00,91.015,91.16,91.005,91.12,11579299999.0
2009-10-23 13:00:00,91.13,91.185,91.075,91.145,10798399995.0
2009-10-23 13:30:00,91.145,91.18,91.095,91.145,10447399998.0
2009-10-23 14:00:00,91.145,91.3,91.09,91.245,10881200000.0
2009-10-23 14:30:00,91.245,91.37,91.225,91.31,15484699993.0
2009-10-23 15:00:00,91.32,91.375,91.22,91.29,16536399997.0
2009-10-23 15:30:00,91.29,91.32,91.125,91.19,14965299997.0
2009-10-23 16:00:00,91.205,91.37,91.02,91.26,14732400003.0
2009-10-23 16:30:00,91.26,91.265,91.11,91.2,14254799997.0
2009-10-23 17:00:00,91.195,91.24,91.075,91.19,13043300001.0
2009-10-23 17:30:00,91.195,91.26,91.11,91.225,11658399994.0
2009-10-23 18:00:00,91.23,91.35,91.225,91.345,8392000001.0
2009-10-23 18:30:00,91.345,91.375,91.31,91.355,6606999999.0
2009-10-23 19:00:00,91.355,91.43,91.335,91.385,10818600001.0
2009-10-23 19:30:00,91.39,91.415,91.28,91.41,13659999996.0
2009-10-23 20:00:00,91.41,91.41,91.285,91.315,10723600000.0
2009-10-23 20:30:00,91.31,91.335,91.265,91.295,4473599998.0
2009-10-23 21:00:00,91.295,91.36,91.2,91.21,3052199999.0
2009-10-23 21:30:00,91.21,91.23,91.16,91.185,3354500000.0
2009-10-23 22:00:00,91.185,91.25,91.18,91.235,2038100000.0
2009-10-23 22:30:00,91.235,91.28,91.22,91.225,1680100000.0
2009-10-25 23:00:00,91.3,91.316,91.165,91.289,9875099988.0
2009-10-25 23:30:00,91.279,91.355,91.18,91.23,2281799996.0
2009-10-26 00:00:00,91.23,91.385,91.19,91.38,1596000000.0
2009-10-26 00:30:00,91.375,91.395,91.295,91.37,1564100000.0
2009-10-26 01:00:00,91.37,91.405,91.32,91.345,1621600000.0
2009-10-26 01:30:00,91.345,91.37,91.255,91.28,4439000001.0
2009-10-26 02:00:00,91.275,91.295,91.03,91.135,4909900000.0
2009-10-26 02:30:00,91.14,91.29,91.09,91.235,5873800000.0
2009-10-26 03:00:00,91.235,91.325,91.21,91.26,5440700000.0
2009-10-26 03:30:00,91.255,91.28,91.175,91.195,8242400003.0
2009-10-26 04:00:00,91.2,91.23,91.055,91.115,15050599997.0
2009-10-26 04:30:00,91.115,91.19,91.005,91.01,12563099993.0
2009-10-26 05:00:00,91.01,91.11,91.01,91.08,8263699993.0
2009-10-26 05:30:00,91.085,91.13,91.054,91.095,5108100000.0
2009-10-26 06:00:00,91.105,91.145,91.065,91.085,8377200000.0
2009-10-26 06:30:00,91.085,91.14,91.055,91.135,6134299999.0
2009-10-26 07:00:00,91.145,91.15,91.09,91.135,6126900001.0
2009-10-26 07:30:00,91.13,91.255,91.12,91.255,7736300001.0
2009-10-26 08:00:00,91.255,91.3,91.19,91.19,6248599995.0
2009-10-26 08:30:00,91.19,91.355,91.135,91.28,5861100000.0
2009-10-26 09:00:00,91.28,91.325,91.215,91.255,9961399997.0
2009-10-26 09:30:00,91.26,91.29,91.19,91.245,11873000003.0
2009-10-26 10:00:00,91.24,91.285,91.145,91.18,13785800000.0
2009-10-26 10:30:00,91.185,91.22,91.07,91.135,9418099998.0
2009-10-26 11:00:00,91.135,91.21,91.115,91.185,7560900000.0
2009-10-26 11:30:00,91.185,91.205,91.125,91.16,8400899999.0
2009-10-26 12:00:00,91.155,91.2,91.115,91.175,7596800002.0
2009-10-26 12:30:00,91.17,91.2,91.135,91.185,8184599999.0
2009-10-26 13:00:00,91.18,91.28,91.175,91.245,12066099997.0
2009-10-26 13:30:00,91.24,91.315,91.185,91.265,10175599997.0
2009-10-26 14:00:00,91.265,91.36,91.265,91.27,12468799986.0
2009-10-26 14:30:00,91.27,91.295,91.22,91.275,8084299995.0
2009-10-26 15:00:00,91.275,91.355,91.205,91.25,10603000002.0
2009-10-26 15:30:00,91.25,91.445,91.195,91.42,12139299999.0
2009-10-26 16:00:00,91.415,91.545,91.405,91.52,13514000004.0
2009-10-26 16:30:00,91.525,91.545,91.385,91.41,11640700004.0
2009-10-26 17:00:00,91.41,91.445,91.175,91.205,12479900000.0
2009-10-26 17:30:00,91.2,91.2,90.71,90.73,12910699996.0
2009-10-26 18:00:00,90.735,90.735,90.505,90.56,12148399999.0
2009-10-26 18:30:00,90.565,90.71,90.51,90.685,8144300000.0
2009-10-26 19:00:00,90.685,90.685,90.34,90.385,7502200003.0
2009-10-26 19:30:00,90.39,90.465,90.315,90.455,6271500000.0
2009-10-26 20:00:00,90.455,90.47,90.345,90.405,6259400000.0
2009-10-26 20:30:00,90.41,90.54,90.36,90.5,7386300000.0
2009-10-26 21:00:00,90.505,90.53,90.42,90.46,5042300000.0
2009-10-26 21:30:00,90.46,90.565,90.46,90.535,4603900000.0
2009-10-26 22:00:00,90.535,90.55,90.48,90.535,2629200000.0
2009-10-26 22:30:00,90.53,90.54,90.485,90.53,1453700000.0
2009-10-26 23:00:00,90.51,90.515,90.455,90.48,926600000.0
2009-10-26 23:30:00,90.47,90.545,90.47,90.52,751100000.0
2009-10-27 00:00:00,90.52,90.625,90.51,90.575,1268100000.0
2009-10-27 00:30:00,90.575,90.615,90.47,90.53,2211300000.0
2009-10-27 01:00:00,90.53,90.565,90.48,90.51,1940100000.0
2009-10-27 01:30:00,90.51,90.54,90.455,90.48,3326700000.0
2009-10-27 02:00:00,90.48,90.58,90.43,90.495,7372900000.0
2009-10-27 02:30:00,90.495,90.555,90.37,90.4,13269599994.0
2009-10-27 03:00:00,90.395,90.475,90.36,90.42,8631400004.0
2009-10-27 03:30:00,90.42,90.445,90.325,90.355,8516199996.0
2009-10-27 04:00:00,90.35,90.37,90.32,90.33,6842899988.0
2009-10-27 04:30:00,90.33,90.46,90.33,90.41,10505999989.0
2009-10-27 05:00:00,90.41,90.5,90.405,90.475,10153099994.0
2009-10-27 05:30:00,90.475,90.555,90.46,90.48,8584399989.0
2009-10-27 06:00:00,90.48,90.5,90.405,90.415,6931499996.0
2009-10-27 06:30:00,90.415,90.51,90.41,90.49,7246799997.0
2009-10-27 07:00:00,90.495,90.585,90.47,90.535,8016599996.0
2009-10-27 07:30:00,90.54,90.6,90.525,90.59,9332899993.0
2009-10-27 08:00:00,90.595,90.62,90.44,90.485,10623099998.0
2009-10-27 08:30:00,90.485,90.61,90.47,90.605,12046699997.0
2009-10-27 09:00:00,90.605,90.67,90.53,90.59,12957899999.0
2009-10-27 09:30:00,90.59,90.595,90.41,90.43,11525499997.0
2009-10-27 10:00:00,90.43,90.485,90.37,90.39,14505199997.0
2009-10-27 10:30:00,90.385,90.415,90.175,90.26,15181199997.0
2009-10-27 11:00:00,90.26,90.335,90.155,90.225,12375300001.0
2009-10-27 11:30:00,90.225,90.29,90.17,90.25,15817999995.0
2009-10-27 12:00:00,90.255,90.325,90.245,90.26,11973799999.0
2009-10-27 12:30:00,90.26,90.36,90.25,90.3,12582100006.0
2009-10-27 13:00:00,90.3,90.4,90.26,90.35,14576700008.0
2009-10-27 13:30:00,90.35,90.375,90.205,90.32,10359700004.0
2009-10-27 14:00:00,90.32,90.375,90.25,90.335,11800099998.0
2009-10-27 14:30:00,90.33,90.415,90.31,90.4,13106400001.0
2009-10-27 15:00:00,90.405,90.47,90.285,90.335,15018499996.0
2009-10-27 15:30:00,90.34,90.415,90.24,90.265,17586000001.0
2009-10-27 16:00:00,90.265,90.265,89.825,90.055,16854799998.0
2009-10-27 16:30:00,90.055,90.13,89.99,90.075,16188800003.0
2009-10-27 17:00:00,90.075,90.16,90.025,90.11,14839000007.0
2009-10-27 17:30:00,90.11,90.185,90.045,90.055,12232899998.0
2009-10-27 18:00:00,90.065,90.095,89.96,89.97,13229900007.0
2009-10-27 18:30:00,89.97,90.03,89.865,89.945,12718479999.0
2009-10-27 19:00:00,89.94,89.945,89.64,89.7,12136819998.0
2009-10-27 19:30:00,89.7,89.815,89.66,89.74,11608000000.0
2009-10-27 20:00:00,89.74,89.825,89.655,89.795,12044400001.0
2009-10-27 20:30:00,89.8,89.87,89.735,89.85,10934999997.0
2009-10-27 21:00:00,89.845,89.885,89.795,89.86,8182500000.0
2009-10-27 21:30:00,89.86,89.87,89.76,89.84,10403900000.0
2009-10-27 22:00:00,89.84,89.84,89.75,89.77,2324800000.0
2009-10-27 22:30:00,89.775,89.845,89.775,89.815,1394200000.0
2009-10-27 23:00:00,89.81,89.85,89.765,89.805,1212900000.0
2009-10-27 23:30:00,89.805,89.885,89.78,89.87,888000000.0
2009-10-28 00:00:00,89.865,89.865,89.77,89.8,1497700000.0
2009-10-28 00:30:00,89.8,89.845,89.775,89.805,2243400000.0
2009-10-28 01:00:00,89.805,89.865,89.78,89.84,3520799999.0
2009-10-28 01:30:00,89.83,89.85,89.72,89.765,5928799995.0
2009-10-28 02:00:00,89.77,89.85,89.73,89.745,5493300000.0
2009-10-28 02:30:00,89.745,89.81,89.52,89.585,9222500000.0
2009-10-28 03:00:00,89.585,89.63,89.415,89.545,7079900000.0
2009-10-28 03:30:00,89.54,89.62,89.51,89.57,9298999999.0
2009-10-28 04:00:00,89.575,89.595,89.52,89.56,11109999996.0
2009-10-28 04:30:00,89.56,89.58,89.4,89.435,10390100002.0
2009-10-28 05:00:00,89.435,89.47,89.395,89.445,13353699983.0
2009-10-28 05:30:00,89.445,89.49,89.295,89.345,11478999997.0
2009-10-28 06:00:00,89.345,89.38,89.18,89.19,15261999986.0
2009-10-28 06:30:00,89.195,89.265,89.19,89.245,11303499989.0
2009-10-28 07:00:00,89.245,89.335,89.155,89.235,10713999969.0
2009-10-28 07:30:00,89.235,89.44,89.2,89.405,13107200000.0
2009-10-28 08:00:00,89.405,89.495,89.345,89.49,8638499987.0
2009-10-28 08:30:00,89.48,89.61,89.395,89.595,10658999995.0
2009-10-28 09:00:00,89.59,89.615,89.4,89.445,11564500002.0
2009-10-28 09:30:00,89.445,89.45,89.3,89.345,10986799998.0
2009-10-28 10:00:00,89.345,89.39,89.2,89.29,13896400005.0
2009-10-28 10:30:00,89.29,89.345,89.2,89.28,11497500001.0
2009-10-28 11:00:00,89.28,89.355,88.95,89.03,14750000000.0
2009-10-28 11:30:00,89.03,89.065,88.955,88.97,14535600003.0
2009-10-28 12:00:00,88.975,89.085,88.975,88.99,12542599996.0
2009-10-28 12:30:00,88.99,89.13,88.99,89.11,12033699991.0
2009-10-28 13:00:00,89.125,89.155,88.895,88.92,13581599994.0
2009-10-28 13:30:00,88.92,89.18,88.885,89.175,14429199995.0
2009-10-28 14:00:00,89.175,89.29,89.16,89.165,9344899998.0
2009-10-28 14:30:00,89.17,89.355,89.085,89.355,13990299992.0
2009-10-28 15:00:00,89.355,89.385,89.16,89.25,14812799992.0
2009-10-28 15:30:00,89.25,89.39,89.2,89.24,15640069991.0
2009-10-28 16:00:00,89.245,89.255,89.025,89.19,13148299995.0
2009-10-28 16:30:00,89.19,89.2,88.96,88.96,15723700005.0
2009-10-28 17:00:00,88.96,89.12,88.93,89.09,14934400000.0
2009-10-28 17:30:00,89.085,89.135,88.95,88.99,13172399992.0
2009-10-28 18:00:00,88.99,88.995,88.745,88.76,13972000006.0
2009-10-28 18:30:00,88.76,88.765,88.17,88.245,15332499997.0
2009-10-28 19:00:00,88.245,88.505,88.23,88.345,10965000000.0
2009-10-28 19:30:00,88.345,88.445,88.315,88.325,10037899999.0
2009-10-28 20:00:00,88.325,88.425,88.25,88.31,11767999998.0
2009-10-28 20:30:00,88.31,88.515,88.285,88.485,5983100000.0
2009-10-28 21:00:00,88.485,88.575,88.365,88.38,10432800003.0
2009-10-28 21:30:00,88.38,88.455,88.315,88.44,9272200000.0
2009-10-28 22:00:00,88.44,88.475,88.35,88.37,3634500000.0
2009-10-28 22:30:00,88.37,88.43,88.24,88.335,3323600000.0
2009-10-28 23:00:00,88.33,88.35,88.215,88.275,1304100000.0
2009-10-28 23:30:00,88.275,88.385,88.25,88.33,3003800000.0
2009-10-29 00:00:00,88.33,88.445,88.3,88.425,1571800000.0
2009-10-29 00:30:00,88.425,88.445,88.37,88.38,1719600000.0
2009-10-29 01:00:00,88.38,88.515,88.365,88.465,2512700000.0
2009-10-29 01:30:00,88.465,88.465,88.22,88.25,3162900000.0
2009-10-29 02:00:00,88.25,88.36,87.915,88.01,7643800000.0
2009-10-29 02:30:00,88.01,88.145,87.975,88.13,6886400000.0
2009-10-29 03:00:00,88.125,88.265,88.095,88.22,7099900000.0
2009-10-29 03:30:00,88.22,88.235,88.02,88.03,6368200000.0
2009-10-29 04:00:00,88.03,88.1,87.98,88.05,11131700003.0
2009-10-29 04:30:00,88.055,88.17,88.015,88.025,10829300012.0
2009-10-29 05:00:00,88.025,88.06,87.92,87.975,12700799992.0
2009-10-29 05:30:00,87.975,88.065,87.935,88.04,12483800002.0
2009-10-29 06:00:00,88.045,88.125,87.995,88.01,9101399998.0
2009-10-29 06:30:00,88.005,88.075,87.97,88.0,10403599997.0
2009-10-29 07:00:00,88.0,88.165,87.99,88.135,13557600009.0
2009-10-29 07:30:00,88.135,88.18,88.115,88.175,10973899997.0
2009-10-29 08:00:00,88.18,88.18,88.085,88.11,6200500001.0
2009-10-29 08:30:00,88.11,88.14,87.93,88.08,9355100004.0
2009-10-29 09:00:00,88.08,88.3,88.08,88.22,11044699998.0
2009-10-29 09:30:00,88.22,88.48,88.22,88.41,12668000005.0
2009-10-29 10:00:00,88.41,88.55,88.275,88.545,12864300000.0
2009-10-29 10:30:00,88.54,88.575,88.455,88.5,9696300000.0
2009-10-29 11:00:00,88.5,88.675,88.48,88.6,12909200002.0
2009-10-29 11:30:00,88.6,88.635,88.55,88.605,9273299999.0
2009-10-29 12:00:00,88.605,88.615,88.505,88.555,11594199999.0
2009-10-29 12:30:00,88.555,88.61,88.5,88.51,10579599997.0
2009-10-29 13:00:00,88.505,88.555,88.48,88.515,10521100001.0
2009-10-29 13:30:00,88.515,88.52,88.405,88.485,10795800001.0
2009-10-29 14:00:00,88.485,88.525,88.4,88.445,8732900002.0
2009-10-29 14:30:00,88.445,89.36,88.44,89.34,16601899994.0
2009-10-29 15:00:00,89.34,89.565,89.2,89.335,18498800003.0
2009-10-29 15:30:00,89.335,89.405,89.225,89.275,16802470000.0
2009-10-29 16:00:00,89.28,89.465,89.265,89.375,16130699998.0
2009-10-29 16:30:00,89.38,89.395,89.29,89.39,15932600000.0
2009-10-29 17:00:00,89.39,89.63,89.38,89.63,12745600000.0
2009-10-29 17:30:00,89.63,89.73,89.59,89.66,13661500001.0
2009-10-29 18:00:00,89.66,89.76,89.63,89.74,8756599998.0
2009-10-29 18:30:00,89.74,89.855,89.73,89.8,11756299998.0
2009-10-29 19:00:00,89.8,89.97,89.77,89.835,14170299998.0
2009-10-29 19:30:00,89.835,89.915,89.815,89.855,10213900001.0
2009-10-29 20:00:00,89.855,89.935,89.84,89.93,8610000000.0
2009-10-29 20:30:00,89.93,89.995,89.9,89.91,8718700000.0
2009-10-29 21:00:00,89.91,89.91,89.795,89.835,5410100000.0
2009-10-29 21:30:00,89.835,89.85,89.755,89.765,7612500000.0
2009-10-29 22:00:00,89.76,89.825,89.745,89.78,3250400000.0
2009-10-29 22:30:00,89.78,89.805,89.685,89.685,2728500000.0
2009-10-29 23:00:00,89.685,89.82,89.645,89.765,1315899997.0
2009-10-29 23:30:00,89.765,89.835,89.75,89.8,1322400000.0
2009-10-30 00:00:00,89.8,89.83,89.77,89.8,1272600000.0
2009-10-30 00:30:00,89.8,89.915,89.795,89.87,1974800000.0
2009-10-30 01:00:00,89.865,89.865,89.765,89.8,3120900000.0
2009-10-30 01:30:00,89.8,89.935,89.785,89.855,8623500000.0
2009-10-30 02:00:00,89.855,89.86,89.645,89.645,13025000004.0
2009-10-30 02:30:00,89.655,89.74,89.605,89.7,15071799993.0
2009-10-30 03:00:00,89.7,89.72,89.615,89.69,13534999994.0
2009-10-30 03:30:00,89.69,89.82,89.685,89.81,14008399997.0
2009-10-30 04:00:00,89.81,89.825,89.66,89.685,13336100006.0
2009-10-30 04:30:00,89.685,89.735,89.665,89.685,8841300002.0
2009-10-30 05:00:00,89.68,89.75,89.675,89.735,7092200001.0
2009-10-30 05:30:00,89.74,89.775,89.72,89.725,8141300001.0
2009-10-30 06:00:00,89.72,89.745,89.635,89.65,12254000012.0
2009-10-30 06:30:00,89.65,89.67,89.505,89.545,11360900002.0
2009-10-30 07:00:00,89.545,89.595,89.545,89.555,12909300000.0
2009-10-30 07:30:00,89.555,89.56,89.325,89.365,12687699996.0
2009-10-30 08:00:00,89.365,89.375,89.195,89.24,11091099993.0
2009-10-30 08:30:00,89.24,89.37,89.21,89.335,9864800000.0
2009-10-30 09:00:00,89.335,89.42,89.215,89.365,15959099992.0
2009-10-30 09:30:00,89.36,89.515,89.36,89.43,13663900000.0
2009-10-30 10:00:00,89.425,89.455,89.2,89.27,9169700001.0
2009-10-30 10:30:00,89.27,89.315,89.15,89.275,10643700001.0
2009-10-30 11:00:00,89.28,89.37,89.195,89.29,12042999999.0
2009-10-30 11:30:00,89.29,89.46,89.245,89.445,11773400000.0
2009-10-30 12:00:00,89.445,89.485,89.325,89.45,13158099998.0
2009-10-30 12:30:00,89.45,89.52,89.415,89.465,13138500001.0
2009-10-30 13:00:00,89.465,89.51,89.125,89.125,9774699997.0
2009-10-30 13:30:00,89.11,89.2,88.925,89.175,10987999998.0
2009-10-30 14:00:00,89.17,89.325,89.145,89.145,6694900000.0
2009-10-30 14:30:00,89.145,89.23,89.015,89.025,8488799999.0
2009-10-30 15:00:00,89.025,89.135,88.85,89.06,10967000000.0
2009-10-30 15:30:00,89.06,89.27,88.94,89.02,10603000000.0
2009-10-30 16:00:00,89.02,89.125,88.785,88.885,9888200000.0
2009-10-30 16:30:00,88.885,88.91,88.825,88.9,9193100000.0
2009-10-30 17:00:00,88.9,88.905,88.205,88.26,10782700000.0
2009-10-30 17:30:00,88.26,88.44,88.055,88.38,10150700000.0
2009-10-30 18:00:00,88.38,88.535,88.125,88.175,8629200000.0
2009-10-30 18:30:00,88.175,88.34,88.005,88.055,8520399999.0
2009-10-30 19:00:00,88.055,88.22,87.73,87.89,9995000000.0
2009-10-30 19:30:00,87.89,87.92,87.68,87.84,8330200000.0
2009-10-30 20:00:00,87.84,88.0,87.825,87.86,7635900000.0
2009-10-30 20:30:00,87.86,87.865,87.68,87.785,6666900000.0
2009-10-30 21:00:00,87.785,87.83,87.635,87.785,6307500000.0
2009-10-30 21:30:00,87.785,87.895,87.72,87.725,3418900000.0
2009-10-30 22:00:00,87.725,87.785,87.63,87.76,2489400000.0
2009-10-30 22:30:00,87.76,87.825,87.675,87.735,3099900000.0
2009-11-02 00:00:00,87.395,87.52,86.925,86.93,1854700000.0
2009-11-02 00:30:00,86.93,87.47,86.755,87.435,3096700000.0
2009-11-02 01:00:00,87.435,87.68,87.37,87.425,3081000000.0
2009-11-02 01:30:00,87.425,87.49,87.135,87.365,4106200000.0
2009-11-02 02:00:00,87.365,87.71,87.35,87.665,10607599999.0
2009-11-02 02:30:00,87.665,87.945,87.62,87.865,15082399998.0
2009-11-02 03:00:00,87.865,87.885,87.715,87.77,16438499997.0
2009-11-02 03:30:00,87.77,87.81,87.66,87.685,11404199997.0
2009-11-02 04:00:00,87.685,87.895,87.645,87.86,12363299998.0
2009-11-02 04:30:00,87.86,87.915,87.83,87.835,8309100000.0
2009-11-02 05:00:00,87.835,88.02,87.815,88.02,6154200001.0
2009-11-02 05:30:00,88.025,88.175,88.02,88.115,8725600000.0
2009-11-02 06:00:00,88.115,88.275,88.085,88.175,9409700000.0
2009-11-02 06:30:00,88.175,88.175,88.045,88.085,9383000002.0
2009-11-02 07:00:00,88.09,88.095,87.95,88.0,11072699996.0
2009-11-02 07:30:00,88.0,88.155,87.975,88.12,10237699995.0
2009-11-02 08:00:00,88.115,88.19,88.025,88.035,7215399997.0
2009-11-02 08:30:00,88.035,88.175,88.015,88.065,7737199998.0
2009-11-02 09:00:00,88.065,88.065,87.89,87.995,12827399997.0
2009-11-02 09:30:00,88.0,88.045,87.95,87.96,10405599995.0
2009-11-02 10:00:00,87.96,88.16,87.96,88.155,12886699995.0
2009-11-02 10:30:00,88.155,88.375,88.11,88.345,11440299997.0
2009-11-02 11:00:00,88.35,88.38,88.175,88.235,10948200000.0
2009-11-02 11:30:00,88.24,88.355,88.22,88.265,15043999998.0
2009-11-02 12:00:00,88.27,88.34,88.225,88.25,11929900002.0
2009-11-02 12:30:00,88.25,88.27,88.165,88.17,10856200006.0
2009-11-02 13:00:00,88.17,88.18,87.95,88.03,11815400004.0
2009-11-02 13:30:00,88.03,88.13,88.015,88.1,10818499997.0
2009-11-02 14:00:00,88.095,88.115,87.975,88.02,8423800001.0
2009-11-02 14:30:00,88.02,88.14,87.975,88.09,11597900004.0
2009-11-02 15:00:00,88.09,88.105,88.045,88.085,10933500002.0
2009-11-02 15:30:00,88.085,88.16,88.015,88.04,13215799995.0
2009-11-02 16:00:00,88.045,88.06,87.96,88.0,9269700003.0
2009-11-02 16:30:00,88.0,88.29,87.995,88.255,11597109996.0
2009-11-02 17:00:00,88.255,89.02,88.255,88.945,18194970005.0
2009-11-02 17:30:00,88.945,89.13,88.83,88.83,16895199996.0
2009-11-02 18:00:00,88.83,89.015,88.765,88.955,15924699995.0
2009-11-02 18:30:00,88.955,89.04,88.93,88.965,11111899997.0
2009-11-02 19:00:00,88.965,88.98,88.77,88.8,11491600000.0
2009-11-02 19:30:00,88.8,88.815,88.315,88.315,15891099992.0
2009-11-02 20:00:00,88.31,88.38,88.22,88.325,11625299999.0
2009-11-02 20:30:00,88.325,88.33,88.12,88.15,8696500000.0
2009-11-02 21:00:00,88.155,88.34,88.11,88.34,9997800000.0
2009-11-02 21:30:00,88.34,88.375,88.245,88.3,7958200000.0
2009-11-02 22:00:00,88.305,88.35,88.27,88.32,8482900000.0
2009-11-02 22:30:00,88.32,88.44,88.305,88.355,8071000001.0
2009-11-02 23:00:00,88.355,88.39,88.295,88.355,2565400000.0
2009-11-02 23:30:00,88.36,88.39,88.25,88.275,2008400000.0
2009-11-03 00:00:00,88.28,88.39,88.125,88.38,1786600000.0
2009-11-03 00:30:00,88.39,88.46,88.36,88.45,1325700000.0
2009-11-03 01:00:00,88.45,88.5,88.405,88.455,2990800001.0
2009-11-03 01:30:00,88.455,88.475,88.405,88.45,2863899999.0
2009-11-03 02:00:00,88.45,88.715,88.43,88.63,13662500000.0
2009-11-03 02:30:00,88.63,88.645,88.545,88.615,8524200001.0
2009-11-03 03:00:00,88.615,88.615,88.41,88.505,10861500006.0
2009-11-03 03:30:00,88.505,88.605,88.465,88.54,11430200000.0
2009-11-03 04:00:00,88.54,88.56,88.43,88.46,7430700000.0
2009-11-03 04:30:00,88.46,88.525,88.425,88.475,6524180002.0
2009-11-03 05:00:00,88.475,88.53,88.34,88.425,8367960000.0
2009-11-03 05:30:00,88.425,88.46,88.245,88.35,15779199996.0
2009-11-03 06:00:00,88.35,88.385,88.31,88.315,13673199995.0
2009-11-03 06:30:00,88.32,88.32,88.24,88.285,13203800003.0
2009-11-03 07:00:00,88.285,88.4,88.265,88.315,8984500009.0
2009-11-03 07:30:00,88.315,88.435,88.295,88.415,8983599998.0
2009-11-03 08:00:00,88.415,88.45,88.345,88.39,8094700000.0
2009-11-03 08:30:00,88.39,88.4,88.26,88.3,7138600004.0
2009-11-03 09:00:00,88.3,88.3,87.985,88.08,11176300001.0
2009-11-03 09:30:00,88.08,88.105,87.985,88.04,9752600000.0
2009-11-03 10:00:00,88.04,88.075,87.865,87.875,8385999997.0
2009-11-03 10:30:00,87.875,87.885,87.68,87.795,8487099997.0
2009-11-03 11:00:00,87.79,87.89,87.64,87.64,10819900003.0
2009-11-03 11:30:00,87.64,87.685,87.32,87.375,11785300000.0
2009-11-03 12:00:00,87.375,87.38,87.145,87.31,9896399999.0
2009-11-03 12:30:00,87.31,87.465,87.24,87.315,9353899996.0
2009-11-03 13:00:00,87.31,87.32,87.11,87.24,9001499999.0
2009-11-03 13:30:00,87.24,87.27,87.12,87.155,7507500001.0
2009-11-03 14:00:00,87.155,87.415,87.125,87.39,8625100000.0
2009-11-03 14:30:00,87.39,87.51,87.26,87.355,10044800001.0
2009-11-03 15:00:00,87.36,87.57,87.355,87.525,9048999999.0
2009-11-03 15:30:00,87.525,87.54,87.37,87.43,11019500004.0
2009-11-03 16:00:00,87.43,87.54,87.345,87.455,10630799999.0
2009-11-03 16:30:00,87.455,87.685,87.405,87.665,13302600002.0
2009-11-03 17:00:00,87.655,87.84,87.485,87.52,12301520000.0
2009-11-03 17:30:00,87.515,87.945,87.5,87.73,14930699996.0
2009-11-03 18:00:00,87.73,87.77,87.51,87.55,13974099991.0
2009-11-03 18:30:00,87.55,87.62,87.395,87.6,11580300003.0
2009-11-03 19:00:00,87.6,87.65,87.5,87.525,9800100000.0
2009-11-03 19:30:00,87.525,87.85,87.505,87.765,11040900001.0
2009-11-03 20:00:00,87.765,87.83,87.695,87.725,12364400003.0
2009-11-03 20:30:00,87.725,87.99,87.72,87.975,13024199998.0
2009-11-03 21:00:00,87.975,88.135,87.955,88.025,11831200001.0
2009-11-03 21:30:00,88.03,88.06,87.9,87.905,7726500000.0
2009-11-03 22:00:00,87.905,87.975,87.855,87.975,6265200000.0
2009-11-03 22:30:00,87.975,88.05,87.935,87.975,8231300000.0
2009-11-03 23:00:00,87.975,88.03,87.97,88.025,4439400000.0
2009-11-03 23:30:00,88.025,88.075,87.99,88.025,2743300000.0
2009-11-04 00:00:00,88.025,88.045,87.955,87.99,849800000.0
2009-11-04 00:30:00,87.995,88.01,87.935,87.99,937200000.0
2009-11-04 01:00:00,87.99,88.085,87.935,88.085,3296400001.0
2009-11-04 01:30:00,88.09,88.18,88.055,88.175,4848300000.0
2009-11-04 02:00:00,88.175,88.175,87.88,87.91,9410099999.0
2009-11-04 02:30:00,87.91,87.91,87.65,87.75,12816199996.0
2009-11-04 03:00:00,87.75,87.885,87.725,87.88,12684099995.0
2009-11-04 03:30:00,87.875,87.9,87.72,87.795,11388399992.0
2009-11-04 04:00:00,87.795,87.83,87.76,87.8,10826999989.0
2009-11-04 04:30:00,87.8,87.955,87.795,87.925,9090499997.0
2009-11-04 05:00:00,87.925,87.955,87.905,87.94,10740899999.0
2009-11-04 05:30:00,87.945,87.98,87.91,87.94,10767899994.0
2009-11-04 06:00:00,87.94,87.97,87.92,87.955,7856899989.0
2009-11-04 06:30:00,87.955,87.955,87.925,87.94,8909399997.0
2009-11-04 07:00:00,87.94,87.995,87.92,87.995,8364699999.0
2009-11-04 07:30:00,87.995,88.055,87.98,88.035,8894500001.0
2009-11-04 08:00:00,88.035,88.095,88.035,88.07,9732599994.0
2009-11-04 08:30:00,88.07,88.295,88.045,88.205,13489499982.0
2009-11-04 09:00:00,88.205,88.41,88.16,88.355,13899200005.0
2009-11-04 09:30:00,88.35,88.37,88.23,88.355,13021899995.0
2009-11-04 10:00:00,88.355,88.55,88.32,88.52,14832299998.0
2009-11-04 10:30:00,88.52,88.69,88.52,88.605,14198199993.0
2009-11-04 11:00:00,88.605,88.635,88.555,88.575,8620500001.0
2009-11-04 11:30:00,88.58,88.845,88.555,88.775,12913500002.0
2009-11-04 12:00:00,88.775,88.845,88.685,88.845,8417499997.0
2009-11-04 12:30:00,88.85,88.905,88.75,88.83,12535199994.0
2009-11-04 13:00:00,88.835,88.88,88.62,88.66,9131500000.0
2009-11-04 13:30:00,88.665,88.725,88.585,88.72,8776999997.0
2009-11-04 14:00:00,88.715,88.795,88.685,88.74,7546200002.0
2009-11-04 14:30:00,88.735,88.81,88.695,88.73,6851800000.0
2009-11-04 15:00:00,88.73,89.015,88.71,88.97,11522000001.0
2009-11-04 15:30:00,88.97,88.985,88.79,88.8,11720400002.0
2009-11-04 16:00:00,88.805,88.925,88.795,88.92,9167000000.0
2009-11-04 16:30:00,88.92,89.03,88.815,89.01,12646500003.0
2009-11-04 17:00:00,88.995,89.095,88.815,88.965,15245599998.0
2009-11-04 17:30:00,88.965,89.185,88.95,89.165,15042199991.0
2009-11-04 18:00:00,89.165,89.35,89.12,89.31,12659599994.0
2009-11-04 18:30:00,89.31,89.355,89.255,89.315,9407100002.0
2009-11-04 19:00:00,89.315,89.35,89.205,89.325,6120899999.0
2009-11-04 19:30:00,89.325,89.36,89.29,89.325,6930200001.0
2009-11-04 20:00:00,89.325,89.38,89.31,89.36,5703000005.0
2009-11-04 20:30:00,89.36,89.4,89.285,89.29,7532500005.0
2009-11-04 21:00:00,89.29,89.92,89.155,89.35,11291099998.0
2009-11-04 21:30:00,89.355,89.83,89.275,89.54,12947900000.0
2009-11-04 22:00:00,89.54,89.54,89.39,89.45,6375900000.0
2009-11-04 22:30:00,89.455,89.48,89.145,89.165,5404300000.0
2009-11-04 23:00:00,89.165,89.36,89.16,89.285,4763500000.0
2009-11-04 23:30:00,89.285,89.36,89.255,89.26,3380100000.0
2009-11-05 00:00:00,89.26,89.47,89.26,89.41,1363200000.0
2009-11-05 00:30:00,89.425,89.515,89.41,89.495,1903600000.0
2009-11-05 01:00:00,89.495,89.495,89.295,89.325,3813700000.0
2009-11-05 01:30:00,89.325,89.34,89.21,89.305,5425399999.0
2009-11-05 02:00:00,89.305,89.305,89.1,89.12,13811300003.0
2009-11-05 02:30:00,89.12,89.3,89.015,89.015,15516799999.0
2009-11-05 03:00:00,89.015,89.075,88.9,88.905,14256099996.0
2009-11-05 03:30:00,88.905,88.925,88.745,88.91,14686699981.0
2009-11-05 04:00:00,88.91,88.94,88.845,88.92,9703500004.0
2009-11-05 04:30:00,88.92,89.045,88.91,88.98,8427999993.0
2009-11-05 05:00:00,88.98,88.99,88.83,88.84,7764999997.0
2009-11-05 05:30:00,88.84,88.865,88.7,88.835,13617399995.0
2009-11-05 06:00:00,88.84,88.925,88.815,88.845,13137699994.0
2009-11-05 06:30:00,88.845,88.855,88.785,88.83,8240300007.0
2009-11-05 07:00:00,88.83,88.925,88.815,88.905,11565200000.0
2009-11-05 07:30:00,88.905,89.045,88.89,88.985,12124899989.0
2009-11-05 08:00:00,88.985,89.01,88.96,88.96,8402899997.0
2009-11-05 08:30:00,88.96,88.995,88.635,88.67,11510799998.0
2009-11-05 09:00:00,88.665,88.8,88.58,88.68,12067200002.0
2009-11-05 09:30:00,88.675,88.825,88.655,88.815,9258899999.0
2009-11-05 10:00:00,88.815,88.895,88.745,88.76,9429800001.0
2009-11-05 10:30:00,88.76,88.765,88.4,88.415,9546900008.0
2009-11-05 11:00:00,88.415,88.665,88.305,88.615,13610800005.0
2009-11-05 11:30:00,88.615,88.79,88.615,88.63,12450700003.0
2009-11-05 12:00:00,88.63,88.675,88.53,88.58,9040100000.0
2009-11-05 12:30:00,88.575,88.74,88.565,88.735,10191199998.0
2009-11-05 13:00:00,88.735,88.82,88.675,88.755,7233800000.0
2009-11-05 13:30:00,88.755,88.78,88.645,88.66,7359900001.0
2009-11-05 14:00:00,88.655,88.805,88.625,88.79,14002900000.0
2009-11-05 14:30:00,88.79,89.03,88.78,88.97,14296500002.0
2009-11-05 15:00:00,88.965,88.975,88.805,88.885,7995400000.0
2009-11-05 15:30:00,88.885,89.29,88.885,89.215,15520899999.0
2009-11-05 16:00:00,89.21,89.325,89.055,89.095,13110000002.0
2009-11-05 16:30:00,89.095,89.215,88.905,89.165,12660800001.0
2009-11-05 17:00:00,89.16,89.22,89.01,89.13,13139100002.0
2009-11-05 17:30:00,89.13,89.255,89.075,89.23,11093499999.0
2009-11-05 18:00:00,89.215,89.25,89.06,89.11,12084099998.0
2009-11-05 18:30:00,89.115,89.16,88.88,88.92,13394600001.0
2009-11-05 19:00:00,88.925,89.035,88.88,88.96,6757700000.0
2009-11-05 19:30:00,88.965,89.045,88.93,89.03,6966299999.0
2009-11-05 20:00:00,89.03,89.165,89.01,89.09,7225900002.0
2009-11-05 20:30:00,89.09,89.16,89.055,89.135,10184700000.0
2009-11-05 21:00:00,89.135,89.165,89.115,89.13,7671099987.0
2009-11-05 21:30:00,89.13,89.29,89.105,89.28,5491600000.0
2009-11-05 22:00:00,89.28,89.31,89.205,89.31,7324200000.0
2009-11-05 22:30:00,89.31,89.32,89.255,89.31,6503900000.0
2009-11-05 23:00:00,89.31,89.325,89.24,89.28,2651300000.0
2009-11-05 23:30:00,89.275,89.285,89.19,89.235,2573300000.0
2009-11-06 00:00:00,89.245,89.33,89.22,89.29,900100000.0
2009-11-06 00:30:00,89.295,89.31,89.245,89.285,1701800000.0
2009-11-06 01:00:00,89.28,89.35,89.25,89.335,4865199996.0
2009-11-06 01:30:00,89.33,89.42,89.32,89.355,5382999998.0
2009-11-06 02:00:00,89.35,89.365,89.18,89.205,13111799993.0
2009-11-06 02:30:00,89.205,89.31,89.13,89.21,15682099987.0
2009-11-06 03:00:00,89.21,89.28,89.2,89.235,10111399993.0
2009-11-06 03:30:00,89.235,89.26,89.075,89.115,12830199995.0
2009-11-06 04:00:00,89.12,89.14,89.09,89.12,7550499999.0
2009-11-06 04:30:00,89.12,89.175,89.095,89.115,7504299995.0
2009-11-06 05:00:00,89.115,89.185,89.105,89.175,8995399995.0
2009-11-06 05:30:00,89.17,89.26,89.155,89.25,10511199985.0
2009-11-06 06:00:00,89.25,89.31,89.205,89.3,11949999992.0
2009-11-06 06:30:00,89.295,89.305,89.22,89.245,8463999994.0
2009-11-06 07:00:00,89.245,89.28,89.225,89.265,7537399987.0
2009-11-06 07:30:00,89.265,89.285,89.22,89.24,6321499991.0
2009-11-06 08:00:00,89.24,89.255,89.045,89.11,7964799994.0
2009-11-06 08:30:00,89.115,89.125,88.99,89.05,8513299995.0
2009-11-06 09:00:00,89.055,89.09,88.95,89.04,10816499995.0
2009-11-06 09:30:00,89.035,89.075,88.945,88.985,9389300000.0
2009-11-06 10:00:00,88.985,89.045,88.9,89.01,8648399998.0
2009-11-06 10:30:00,89.01,89.24,88.98,89.22,8260399997.0
2009-11-06 11:00:00,89.22,89.225,89.1,89.125,9776199996.0
2009-11-06 11:30:00,89.135,89.2,89.105,89.185,6937100000.0
2009-11-06 12:00:00,89.185,89.26,89.145,89.175,11548199999.0
2009-11-06 12:30:00,89.175,89.255,89.155,89.25,8911799995.0
2009-11-06 13:00:00,89.245,89.275,89.17,89.22,6401400002.0
2009-11-06 13:30:00,89.22,89.23,89.15,89.195,7776099997.0
2009-11-06 14:00:00,89.195,89.205,89.09,89.165,8011099996.0
2009-11-06 14:30:00,89.165,89.225,89.165,89.215,7689700001.0
2009-11-06 15:00:00,89.215,89.25,88.9,88.92,9338800002.0
2009-11-06 15:30:00,88.92,88.95,88.31,88.495,13331200000.0
2009-11-06 16:00:00,88.49,88.835,88.365,88.42,17507999996.0
2009-11-06 16:30:00,88.425,88.86,88.33,88.725,16405599998.0
2009-11-06 17:00:00,88.725,88.875,88.365,88.37,15453599993.0
2009-11-06 17:30:00,88.37,88.475,88.195,88.46,13832000003.0
2009-11-06 18:00:00,88.46,88.47,88.155,88.285,11629699998.0
2009-11-06 18:30:00,88.285,88.45,88.19,88.24,9981099996.0
2009-11-06 19:00:00,88.24,88.42,88.225,88.31,8454700001.0
2009-11-06 19:30:00,88.31,88.34,88.23,88.26,7888299998.0
2009-11-06 20:00:00,88.26,88.29,88.205,88.25,6469800002.0
2009-11-06 20:30:00,88.245,88.3,88.215,88.285,7118100003.0
2009-11-06 21:00:00,88.28,88.285,88.2,88.265,5506900000.0
2009-11-06 21:30:00,88.26,88.375,88.24,88.37,6874099998.0
2009-11-06 22:00:00,88.37,88.39,88.295,88.33,3824100000.0
2009-11-06 22:30:00,88.33,88.415,88.29,88.405,1966900000.0
2009-11-06 23:00:00,88.41,88.41,88.309,88.388,6706839999.0
2009-11-06 23:30:00,88.377,88.411,88.251,88.306,7225880001.0
2009-11-09 00:00:00,88.665,88.685,88.425,88.485,1296100000.0
2009-11-09 00:30:00,88.485,88.525,88.445,88.465,1752400000.0
2009-11-09 01:00:00,88.465,88.475,88.285,88.39,8528299998.0
2009-11-09 01:30:00,88.39,88.5,88.375,88.42,6422400000.0
2009-11-09 02:00:00,88.42,88.42,88.255,88.38,10573700000.0
2009-11-09 02:30:00,88.38,88.615,88.38,88.61,10713400000.0
2009-11-09 03:00:00,88.605,88.745,88.585,88.715,12998000000.0
2009-11-09 03:30:00,88.72,88.8,88.66,88.66,11829099999.0
2009-11-09 04:00:00,88.66,88.88,88.645,88.875,12738700000.0
2009-11-09 04:30:00,88.875,88.965,88.82,88.96,8816240001.0
2009-11-09 05:00:00,88.96,88.99,88.84,88.895,10462299998.0
2009-11-09 05:30:00,88.9,89.02,88.845,88.98,11659199999.0
2009-11-09 06:00:00,88.97,89.005,88.88,88.925,11116099999.0
2009-11-09 06:30:00,88.925,89.05,88.905,89.015,7143100000.0
2009-11-09 07:00:00,89.015,89.075,88.935,88.94,5397800000.0
2009-11-09 07:30:00,88.94,89.075,88.93,89.065,6296000000.0
2009-11-09 08:00:00,89.065,89.07,88.94,88.945,9596699998.0
2009-11-09 08:30:00,88.945,89.0,88.905,88.96,9513199999.0
2009-11-09 09:00:00,88.96,89.17,88.96,89.15,12743700002.0
2009-11-09 09:30:00,89.145,89.35,89.125,89.305,12034300006.0
2009-11-09 10:00:00,89.305,89.415,89.235,89.27,13071000001.0
2009-11-09 10:30:00,89.27,89.345,89.23,89.26,8890500001.0
2009-11-09 11:00:00,89.255,89.29,89.155,89.215,13899800008.0
2009-11-09 11:30:00,89.215,89.345,89.195,89.31,14496600001.0
2009-11-09 12:00:00,89.31,89.385,89.225,89.265,13783899998.0
2009-11-09 12:30:00,89.26,89.305,89.2,89.27,14413099991.0
2009-11-09 13:00:00,89.275,89.345,89.17,89.175,12295199999.0
2009-11-09 13:30:00,89.18,89.25,89.135,89.17,9890699997.0
2009-11-09 14:00:00,89.17,89.315,89.15,89.29,7766500001.0
2009-11-09 14:30:00,89.29,89.335,89.255,89.275,10449900008.0
2009-11-09 15:00:00,89.27,89.325,89.195,89.2,11457000002.0
2009-11-09 15:30:00,89.2,89.27,89.11,89.24,11635900001.0
2009-11-09 16:00:00,89.24,89.365,89.16,89.185,12463400000.0
2009-11-09 16:30:00,89.185,89.25,89.125,89.16,13341299999.0
2009-11-09 17:00:00,89.16,89.235,89.12,89.18,15096400000.0
2009-11-09 17:30:00,89.18,89.265,89.14,89.205,10847300006.0
2009-11-09 18:00:00,89.205,89.315,89.145,89.245,11405100004.0
2009-11-09 18:30:00,89.245,89.27,89.155,89.225,8677999995.0
2009-11-09 19:00:00,89.225,89.245,89.175,89.2,6315500001.0
2009-11-09 19:30:00,89.2,89.34,89.19,89.325,6799200000.0
2009-11-09 20:00:00,89.325,89.33,89.19,89.195,8867500000.0
2009-11-09 20:30:00,89.195,89.26,89.19,89.235,6980100001.0
2009-11-09 21:00:00,89.235,89.32,89.195,89.285,6613500001.0
2009-11-09 21:30:00,89.285,89.32,89.225,89.255,8274400005.0
2009-11-09 22:00:00,89.26,89.335,89.25,89.27,5433600001.0
2009-11-09 22:30:00,89.265,89.275,89.22,89.23,3579200000.0
2009-11-09 23:00:00,89.23,89.31,89.23,89.31,2215100000.0
2009-11-09 23:30:00,89.31,89.31,89.215,89.215,2528200000.0
2009-11-10 00:00:00,89.21,89.275,89.145,89.235,1145500000.0
2009-11-10 00:30:00,89.235,89.25,89.185,89.235,1628500000.0
2009-11-10 01:00:00,89.25,89.29,89.205,89.29,3797500000.0
2009-11-10 01:30:00,89.285,89.29,89.13,89.185,5964799997.0
2009-11-10 02:00:00,89.18,89.29,89.17,89.27,11527500000.0
2009-11-10 02:30:00,89.27,89.28,89.19,89.215,11663099997.0
2009-11-10 03:00:00,89.22,89.265,89.15,89.16,11722900001.0
2009-11-10 03:30:00,89.16,89.195,89.105,89.195,13143799998.0
2009-11-10 04:00:00,89.195,89.2,89.135,89.165,8610599996.0
2009-11-10 04:30:00,89.165,89.195,89.13,89.15,9790699999.0
2009-11-10 05:00:00,89.155,89.19,89.11,89.13,8707800000.0
2009-11-10 05:30:00,89.13,89.175,89.085,89.085,9912900002.0
2009-11-10 06:00:00,89.085,89.14,89.08,89.12,9459800001.0
2009-11-10 06:30:00,89.12,89.16,89.115,89.14,5710700000.0
2009-11-10 07:00:00,89.14,89.15,88.955,89.005,14126200001.0
2009-11-10 07:30:00,89.005,89.08,88.85,88.925,16200100003.0
2009-11-10 08:00:00,88.925,89.085,88.895,89.035,11147899999.0
2009-11-10 08:30:00,89.035,89.155,88.98,89.15,7285999999.0
2009-11-10 09:00:00,89.155,89.19,89.03,89.075,9420399998.0
2009-11-10 09:30:00,89.07,89.12,88.97,88.99,9904200002.0
2009-11-10 10:00:00,88.995,89.04,88.83,88.96,12638300000.0
2009-11-10 10:30:00,88.96,89.075,88.885,89.025,11490600000.0
2009-11-10 11:00:00,89.025,89.155,88.975,89.135,9989300001.0
2009-11-10 11:30:00,89.135,89.19,89.125,89.19,10208799999.0
2009-11-10 12:00:00,89.19,89.4,88.98,89.305,12531699999.0
2009-11-10 12:30:00,89.31,89.575,89.305,89.55,13482500000.0
2009-11-10 13:00:00,89.56,89.56,89.4,89.405,9611899999.0
2009-11-10 13:30:00,89.405,89.52,89.29,89.3,8339899999.0
2009-11-10 14:00:00,89.305,89.395,89.26,89.305,8951500002.0
2009-11-10 14:30:00,89.305,89.305,88.97,88.975,8297500001.0
2009-11-10 15:00:00,88.975,89.1,88.945,89.08,10328300001.0
2009-11-10 15:30:00,89.075,89.125,88.885,88.915,14255299996.0
2009-11-10 16:00:00,88.915,88.97,88.76,88.905,12329099998.0
2009-11-10 16:30:00,88.905,89.135,88.875,89.09,12619900000.0
2009-11-10 17:00:00,89.09,89.165,89.055,89.135,12782900002.0
2009-11-10 17:30:00,89.125,89.14,88.925,88.985,11701900000.0
2009-11-10 18:00:00,88.98,89.0,88.82,88.97,11790800003.0
2009-11-10 18:30:00,88.97,89.065,88.88,88.985,10283600000.0
2009-11-10 19:00:00,88.985,89.015,88.875,88.915,8470500005.0
2009-11-10 19:30:00,88.915,88.985,88.88,88.945,7357300000.0
2009-11-10 20:00:00,88.945,89.02,88.905,89.0,8517799999.0
2009-11-10 20:30:00,89.0,89.04,88.865,88.94,5996599998.0
2009-11-10 21:00:00,88.94,89.04,88.94,88.995,4695400003.0
2009-11-10 21:30:00,89.0,89.045,88.955,89.03,5527400000.0
2009-11-10 22:00:00,89.03,89.115,88.99,89.095,6270600000.0
2009-11-10 22:30:00,89.095,89.12,89.075,89.105,4742600000.0
2009-11-10 23:00:00,89.105,89.16,89.08,89.105,2827600000.0
2009-11-10 23:30:00,89.1,89.155,89.095,89.12,3109100000.0
2009-11-11 00:00:00,89.12,89.175,89.07,89.1,924200000.0
2009-11-11 00:30:00,89.11,89.14,89.063,89.085,2141700001.0
2009-11-11 01:00:00,89.08,89.11,89.01,89.055,4349600000.0
2009-11-11 01:30:00,89.05,89.07,89.015,89.045,5451999994.0
2009-11-11 02:00:00,89.05,89.05,88.88,88.99,15010800001.0
2009-11-11 02:30:00,88.99,89.005,88.89,88.895,11181699999.0
2009-11-11 03:00:00,88.895,88.98,88.895,88.95,10637500001.0
2009-11-11 03:30:00,88.95,88.985,88.91,88.91,9577099993.0
2009-11-11 04:00:00,88.91,89.12,88.825,88.86,12601099992.0
2009-11-11 04:30:00,88.855,88.99,88.84,88.96,8916299997.0
2009-11-11 05:00:00,88.965,88.99,88.915,88.94,7470899992.0
2009-11-11 05:30:00,88.935,88.955,88.825,88.835,7137499996.0
2009-11-11 06:00:00,88.835,88.855,88.595,88.64,11923799993.0
2009-11-11 06:30:00,88.64,88.725,88.59,88.705,8951299993.0
2009-11-11 07:00:00,88.705,88.705,88.61,88.685,9565299994.0
2009-11-11 07:30:00,88.685,88.92,88.685,88.91,10754300000.0
2009-11-11 08:00:00,88.905,89.035,88.865,88.955,13930299997.0
2009-11-11 08:30:00,88.955,89.08,88.925,89.035,11820399997.0
2009-11-11 09:00:00,89.035,89.18,88.985,89.14,11573699997.0
2009-11-11 09:30:00,89.14,89.425,89.105,89.425,11178200000.0
2009-11-11 10:00:00,89.425,89.535,89.35,89.4,11876600002.0
2009-11-11 10:30:00,89.4,89.465,89.355,89.42,7859700005.0
2009-11-11 11:00:00,89.42,89.46,89.385,89.43,6116099999.0
2009-11-11 11:30:00,89.43,89.585,89.425,89.47,8826799999.0
2009-11-11 12:00:00,89.47,89.515,89.43,89.5,6965400000.0
2009-11-11 12:30:00,89.5,89.54,89.32,89.525,10169200003.0
2009-11-11 13:00:00,89.525,89.615,89.505,89.55,7580899998.0
2009-11-11 13:30:00,89.545,89.57,89.515,89.535,5724700000.0
2009-11-11 14:00:00,89.545,89.58,89.525,89.55,5096800000.0
2009-11-11 14:30:00,89.55,89.56,89.47,89.485,6142200000.0
2009-11-11 15:00:00,89.485,89.495,89.375,89.41,6829299998.0
2009-11-11 15:30:00,89.41,89.42,89.31,89.32,6786500001.0
2009-11-11 16:00:00,89.315,89.385,89.265,89.36,6600500001.0
2009-11-11 16:30:00,89.365,89.43,89.295,89.405,7727199998.0
2009-11-11 17:00:00,89.4,89.45,89.36,89.405,8721199998.0
2009-11-11 17:30:00,89.405,89.41,89.12,89.13,10030799999.0
2009-11-11 18:00:00,89.13,89.18,88.985,89.12,10034299997.0
2009-11-11 18:30:00,89.125,89.2,89.045,89.085,6376000000.0
2009-11-11 19:00:00,89.08,89.1,89.01,89.075,5851700001.0
2009-11-11 19:30:00,89.075,89.135,89.025,89.05,6357300001.0
2009-11-11 20:00:00,89.05,89.1,89.01,89.06,3476699999.0
2009-11-11 20:30:00,89.06,89.095,88.955,88.985,5597800000.0
2009-11-11 21:00:00,88.985,89.065,88.98,89.045,5521599999.0
2009-11-11 21:30:00,89.045,89.085,89.015,89.05,3257600000.0
2009-11-11 22:00:00,89.05,89.06,89.005,89.055,2674000000.0
2009-11-11 22:30:00,89.055,89.08,89.02,89.07,3651600000.0
2009-11-11 23:00:00,89.065,89.13,89.06,89.105,1769600000.0
2009-11-11 23:30:00,89.105,89.145,89.075,89.145,2047800000.0
2009-11-12 00:00:00,89.155,89.155,89.065,89.11,828000000.0
2009-11-12 00:30:00,89.115,89.18,89.105,89.155,834800000.0
2009-11-12 01:00:00,89.15,89.275,89.15,89.185,3391100000.0
2009-11-12 01:30:00,89.185,89.21,89.125,89.19,3549100000.0
2009-11-12 02:00:00,89.185,89.25,89.125,89.245,5375400000.0
2009-11-12 02:30:00,89.245,89.385,89.245,89.275,10536399999.0
2009-11-12 03:00:00,89.275,89.335,89.205,89.205,10785899991.0
2009-11-12 03:30:00,89.2,89.225,89.075,89.15,10743799999.0
2009-11-12 04:00:00,89.15,89.195,89.105,89.105,7712900000.0
2009-11-12 04:30:00,89.105,89.25,89.1,89.235,7232999996.0
2009-11-12 05:00:00,89.24,89.25,89.195,89.225,6370200000.0
2009-11-12 05:30:00,89.225,89.255,89.1,89.115,5552199990.0
2009-11-12 06:00:00,89.115,89.155,89.095,89.105,9934699988.0
2009-11-12 06:30:00,89.105,89.17,89.1,89.135,7350999987.0
2009-11-12 07:00:00,89.13,89.165,89.085,89.15,10416499988.0
2009-11-12 07:30:00,89.15,89.2,89.13,89.185,5171400000.0
2009-11-12 08:00:00,89.195,89.235,89.145,89.16,6958000001.0
2009-11-12 08:30:00,89.16,89.305,89.15,89.295,8331699998.0
2009-11-12 09:00:00,89.295,89.325,89.075,89.095,8401400002.0
2009-11-12 09:30:00,89.095,89.13,88.84,88.96,8842599999.0
2009-11-12 10:00:00,88.955,89.01,88.86,88.98,10239699997.0
2009-11-12 10:30:00,88.98,88.99,88.885,88.93,9620000000.0
2009-11-12 11:00:00,88.94,88.96,88.63,88.705,11489299999.0
2009-11-12 11:30:00,88.705,88.78,88.66,88.71,7104400000.0
2009-11-12 12:00:00,88.705,88.935,88.695,88.805,10896400000.0
2009-11-12 12:30:00,88.805,88.885,88.765,88.815,9374599999.0
2009-11-12 13:00:00,88.81,88.865,88.78,88.8,7233899998.0
2009-11-12 13:30:00,88.8,88.83,88.72,88.78,6904400002.0
2009-11-12 14:00:00,88.78,88.86,88.685,88.77,7721000001.0
2009-11-12 14:30:00,88.775,88.885,88.68,88.87,11688399996.0
2009-11-12 15:00:00,88.87,89.075,88.86,89.04,9081200001.0
2009-11-12 15:30:00,89.045,89.24,89.045,89.11,11982999999.0
2009-11-12 16:00:00,89.105,89.37,89.105,89.295,12801399994.0
2009-11-12 16:30:00,89.295,89.355,89.125,89.25,13602900005.0
2009-11-12 17:00:00,89.25,89.3,88.925,89.095,10618100002.0
2009-11-12 17:30:00,89.095,89.205,89.02,89.165,12545600000.0
2009-11-12 18:00:00,89.165,89.175,88.9,88.925,10263500000.0
2009-11-12 18:30:00,88.925,89.0,88.835,88.955,9614400000.0
2009-11-12 19:00:00,88.955,89.06,88.915,89.03,5795000000.0
2009-11-12 19:30:00,89.03,89.06,88.95,89.02,5426650000.0
2009-11-12 20:00:00,89.02,89.145,88.94,89.02,11874949999.0
2009-11-12 20:30:00,89.02,89.075,88.955,88.995,6671300002.0
2009-11-12 21:00:00,88.995,89.075,88.955,88.975,5052049999.0
2009-11-12 21:30:00,88.985,89.015,88.86,88.895,5976000000.0
2009-11-12 22:00:00,88.895,88.92,88.825,88.825,6431200003.0
2009-11-12 22:30:00,88.825,88.84,88.67,88.82,7892750000.0
2009-11-12 23:00:00,88.82,88.83,88.75,88.805,2419300000.0
2009-11-12 23:30:00,88.805,88.825,88.755,88.8,1808200000.0
2009-11-13 00:00:00,88.79,88.79,88.67,88.67,980700000.0
2009-11-13 00:30:00,88.67,88.83,88.665,88.83,1808350000.0
2009-11-13 01:00:00,88.825,88.875,88.793,88.865,2617220000.0
2009-11-13 01:30:00,88.865,88.865,88.74,88.775,4079000000.0
2009-11-13 02:00:00,88.775,88.84,88.715,88.76,7401499997.0
2009-11-13 02:30:00,88.755,88.865,88.71,88.81,6682300001.0
2009-11-13 03:00:00,88.81,88.85,88.735,88.77,9133000000.0
2009-11-13 03:30:00,88.77,88.78,88.7,88.735,6841200002.0
2009-11-13 04:00:00,88.72,88.775,88.695,88.755,5059199998.0
2009-11-13 04:30:00,88.755,88.76,88.68,88.71,5880400001.0
2009-11-13 05:00:00,88.715,88.805,88.71,88.725,7438900000.0
2009-11-13 05:30:00,88.725,88.82,88.715,88.745,6709500000.0
2009-11-13 06:00:00,88.745,88.775,88.71,88.735,6375300000.0
2009-11-13 06:30:00,88.735,88.755,88.665,88.735,6986000001.0
2009-11-13 07:00:00,88.735,88.745,88.695,88.74,6631600000.0
2009-11-13 07:30:00,88.74,88.785,88.71,88.775,7422900000.0
2009-11-13 08:00:00,88.775,88.785,88.73,88.76,5947699995.0
2009-11-13 08:30:00,88.76,88.95,88.73,88.94,10626300001.0
2009-11-13 09:00:00,88.935,88.96,88.85,88.88,9566600003.0
2009-11-13 09:30:00,88.88,88.895,88.815,88.875,4890600001.0
2009-11-13 10:00:00,88.875,88.885,88.735,88.815,7162100000.0
2009-11-13 10:30:00,88.815,88.9,88.8,88.885,5437200002.0
2009-11-13 11:00:00,88.885,88.895,88.415,88.515,9534600000.0
2009-11-13 11:30:00,88.51,88.55,88.41,88.46,8056999998.0
2009-11-13 12:00:00,88.46,88.48,88.325,88.46,8089599996.0
2009-11-13 12:30:00,88.46,88.515,88.42,88.475,4524100001.0
2009-11-13 13:00:00,88.475,88.58,88.475,88.55,6787899998.0
2009-11-13 13:30:00,88.55,88.57,88.435,88.5,5932200000.0
2009-11-13 14:00:00,88.5,88.53,88.37,88.395,5212800000.0
2009-11-13 14:30:00,88.395,88.47,88.38,88.42,6510999999.0
2009-11-13 15:00:00,88.42,88.46,88.355,88.41,7487800000.0
2009-11-13 15:30:00,88.405,88.42,88.19,88.275,9778500000.0
2009-11-13 16:00:00,88.275,88.32,88.135,88.22,10149800001.0
2009-11-13 16:30:00,88.22,88.255,87.99,88.05,13889100003.0
2009-11-13 17:00:00,88.045,88.26,88.005,88.2,13040200002.0
2009-11-13 17:30:00,88.195,88.415,88.16,88.405,12210400003.0
2009-11-13 18:00:00,88.405,88.485,88.255,88.295,10496800000.0
2009-11-13 18:30:00,88.295,88.345,88.245,88.3,9217100001.0
2009-11-13 19:00:00,88.295,88.525,88.295,88.49,11337400002.0
2009-11-13 19:30:00,88.49,88.67,88.48,88.575,10397900000.0
2009-11-13 20:00:00,88.575,88.59,88.495,88.515,4496100002.0
2009-11-13 20:30:00,88.515,88.575,88.49,88.56,3179100000.0
2009-11-13 21:00:00,88.565,88.6,88.52,88.56,6649800001.0
2009-11-13 21:30:00,88.56,88.56,88.43,88.43,7308100001.0
2009-11-13 22:00:00,88.435,88.545,88.4,88.525,3298000000.0
2009-11-13 22:30:00,88.52,88.61,88.49,88.605,1801200000.0
2009-11-13 23:00:00,88.605,88.664,88.55,88.621,8595299993.0
2009-11-13 23:30:00,88.609,88.617,88.458,88.509,12384099993.0
2009-11-16 00:00:00,88.46,88.52,88.43,88.5,1199400000.0
2009-11-16 00:30:00,88.495,88.56,88.435,88.5,1057100000.0
2009-11-16 01:00:00,88.5,88.695,88.5,88.68,2528600000.0
2009-11-16 01:30:00,88.68,88.825,88.65,88.82,6247200000.0
2009-11-16 02:00:00,88.815,88.85,88.65,88.68,7468200000.0
2009-11-16 02:30:00,88.67,88.68,88.52,88.595,9345700000.0
2009-11-16 03:00:00,88.595,88.68,88.55,88.68,7072700000.0
2009-11-16 03:30:00,88.68,88.795,88.63,88.67,7532600000.0
2009-11-16 04:00:00,88.67,88.715,88.63,88.67,7164100000.0
2009-11-16 04:30:00,88.67,88.735,88.64,88.73,7075300000.0
2009-11-16 05:00:00,88.735,88.775,88.705,88.765,6216000000.0
2009-11-16 05:30:00,88.765,88.8,88.715,88.79,4556300000.0
2009-11-16 06:00:00,88.79,88.8,88.73,88.76,4420100000.0
2009-11-16 06:30:00,88.76,88.83,88.74,88.755,5062600000.0
2009-11-16 07:00:00,88.755,88.785,88.73,88.74,6089400000.0
2009-11-16 07:30:00,88.74,88.79,88.72,88.755,5462100000.0
2009-11-16 08:00:00,88.755,88.775,88.695,88.765,6320400000.0
2009-11-16 08:30:00,88.765,88.86,88.75,88.825,5135800000.0
2009-11-16 09:00:00,88.825,88.915,88.805,88.895,8115300000.0
2009-11-16 09:30:00,88.895,89.005,88.86,88.91,8419700001.0
2009-11-16 10:00:00,88.905,88.94,88.805,88.83,7964800000.0
2009-11-16 10:30:00,88.825,88.855,88.7,88.715,9920200001.0
2009-11-16 11:00:00,88.72,88.82,88.71,88.775,9165499997.0
2009-11-16 11:30:00,88.775,88.795,88.68,88.705,7145500000.0
2009-11-16 12:00:00,88.705,88.735,88.64,88.7,6179800001.0
2009-11-16 12:30:00,88.705,88.74,88.655,88.675,6809200000.0
2009-11-16 13:00:00,88.675,88.785,88.665,88.75,7492400002.0
2009-11-16 13:30:00,88.75,88.86,88.73,88.825,4927199999.0
2009-11-16 14:00:00,88.825,88.84,88.76,88.815,4364600001.0
2009-11-16 14:30:00,88.815,88.835,88.77,88.785,4636399999.0
2009-11-16 15:00:00,88.795,88.83,88.685,88.695,3764000000.0
2009-11-16 15:30:00,88.69,88.735,88.57,88.645,7700700000.0
2009-11-16 16:00:00,88.65,88.76,88.635,88.715,5795400000.0
2009-11-16 16:30:00,88.71,88.795,88.685,88.735,7908600000.0
2009-11-16 17:00:00,88.735,88.8,88.685,88.685,8921700003.0
2009-11-16 17:30:00,88.685,88.71,88.59,88.66,10153999998.0
2009-11-16 18:00:00,88.66,88.7,88.58,88.65,7503900001.0
2009-11-16 18:30:00,88.65,88.685,88.56,88.605,7468999999.0
2009-11-16 19:00:00,88.61,88.63,88.265,88.4,10557100000.0
2009-11-16 19:30:00,88.4,88.535,88.355,88.5,15215099998.0
2009-11-16 20:00:00,88.505,88.555,88.395,88.465,7956700000.0
2009-11-16 20:30:00,88.465,88.475,88.32,88.35,5054500001.0
2009-11-16 21:00:00,88.35,88.465,88.27,88.335,7456599997.0
2009-11-16 21:30:00,88.335,88.405,88.295,88.35,7173200001.0
2009-11-16 22:00:00,88.35,88.39,88.265,88.37,3991000000.0
2009-11-16 22:30:00,88.365,88.44,88.335,88.435,5655400000.0
2009-11-16 23:00:00,88.435,88.475,88.355,88.44,2011000000.0
2009-11-16 23:30:00,88.435,88.475,88.35,88.35,2428400000.0
2009-11-17 00:00:00,88.36,88.465,88.33,88.445,817400000.0
2009-11-17 00:30:00,88.45,88.46,88.355,88.435,945800000.0
2009-11-17 01:00:00,88.425,88.435,88.28,88.315,4454000000.0
2009-11-17 01:30:00,88.32,88.455,88.27,88.37,6488900000.0
2009-11-17 02:00:00,88.37,88.48,88.355,88.375,9473899999.0
2009-11-17 02:30:00,88.375,88.515,88.355,88.455,9933299999.0
2009-11-17 03:00:00,88.46,88.485,88.34,88.39,9074800000.0
2009-11-17 03:30:00,88.39,88.4,88.25,88.295,8663499998.0
2009-11-17 04:00:00,88.295,88.33,88.19,88.25,9113000000.0
2009-11-17 04:30:00,88.25,88.31,88.235,88.25,7180200000.0
2009-11-17 05:00:00,88.25,88.285,88.2,88.285,6982600000.0
2009-11-17 05:30:00,88.285,88.285,88.19,88.225,4752400000.0
2009-11-17 06:00:00,88.22,88.26,88.2,88.25,4793200000.0
2009-11-17 06:30:00,88.255,88.35,88.245,88.325,6694300000.0
2009-11-17 07:00:00,88.325,88.38,88.27,88.295,6265800000.0
2009-11-17 07:30:00,88.295,88.31,88.23,88.255,5005100000.0
2009-11-17 08:00:00,88.26,88.275,88.135,88.205,7730100001.0
2009-11-17 08:30:00,88.205,88.265,88.17,88.26,7783300000.0
2009-11-17 09:00:00,88.26,88.285,88.185,88.185,8265100001.0
2009-11-17 09:30:00,88.185,88.195,88.055,88.12,8840300001.0
2009-11-17 10:00:00,88.12,88.12,87.815,87.915,8418100000.0
2009-11-17 10:30:00,87.915,87.96,87.825,87.92,6318500001.0
2009-11-17 11:00:00,87.92,87.94,87.805,87.895,8034000001.0
2009-11-17 11:30:00,87.9,88.085,87.9,88.055,6363100002.0
2009-11-17 12:00:00,88.055,88.07,87.865,87.915,7055800000.0
2009-11-17 12:30:00,87.915,87.95,87.805,87.85,5988300000.0
2009-11-17 13:00:00,87.85,87.9,87.79,87.885,5094200000.0
2009-11-17 13:30:00,87.885,87.93,87.845,87.92,3358500000.0
2009-11-17 14:00:00,87.925,87.955,87.805,87.855,7972500001.0
2009-11-17 14:30:00,87.855,87.945,87.83,87.92,7083200000.0
2009-11-17 15:00:00,87.92,87.99,87.84,87.915,5911600000.0
2009-11-17 15:30:00,87.915,88.035,87.805,87.91,8921900000.0
2009-11-17 16:00:00,87.905,87.99,87.81,87.835,7835300001.0
2009-11-17 16:30:00,87.835,87.965,87.795,87.825,10074599999.0
2009-11-17 17:00:00,87.83,87.895,87.745,87.8,8465600000.0
2009-11-17 17:30:00,87.8,87.845,87.645,87.775,8993099999.0
2009-11-17 18:00:00,87.775,87.885,87.715,87.78,10405099997.0
2009-11-17 18:30:00,87.785,87.795,87.6,87.715,8306099996.0
2009-11-17 19:00:00,87.715,87.775,87.645,87.735,5457000000.0
2009-11-17 19:30:00,87.74,87.785,87.65,87.67,5229900000.0
2009-11-17 20:00:00,87.665,87.73,87.61,87.695,5243000000.0
2009-11-17 20:30:00,87.695,87.77,87.685,87.695,7425700000.0
2009-11-17 21:00:00,87.695,87.78,87.69,87.725,4539399999.0
2009-11-17 21:30:00,87.73,87.76,87.675,87.755,4281200000.0
2009-11-17 22:00:00,87.75,87.83,87.745,87.805,3394800000.0
2009-11-17 22:30:00,87.805,87.87,87.795,87.855,4739800000.0
2009-11-17 23:00:00,87.86,87.895,87.825,87.88,1923900000.0
2009-11-17 23:30:00,87.88,87.885,87.82,87.83,2593600000.0
2009-11-18 00:00:00,87.825,87.901,87.775,87.887,3017900000.0
2009-11-18 00:30:00,87.877,87.885,87.8,87.821,5527849999.0
2009-11-18 01:00:00,87.828,87.87,87.804,87.826,8338000000.0
2009-11-18 01:30:00,87.833,87.844,87.758,87.807,3762350000.0
2009-11-18 02:00:00,87.796,87.98,87.773,87.875,5265649999.0
2009-11-18 02:30:00,87.87,87.905,87.845,87.865,8554600000.0
2009-11-18 03:00:00,87.865,87.92,87.835,87.86,5537800000.0
2009-11-18 03:30:00,87.86,87.88,87.825,87.845,6564000000.0
2009-11-18 04:00:00,87.845,87.92,87.835,87.89,6654299998.0
2009-11-18 04:30:00,87.895,87.905,87.832,87.87,3505499998.0
2009-11-18 05:00:00,87.87,87.9,87.85,87.865,3868900000.0
2009-11-18 05:30:00,87.865,87.865,87.77,87.8,5565400000.0
2009-11-18 06:00:00,87.8,87.81,87.7,87.725,4457399999.0
2009-11-18 06:30:00,87.725,87.805,87.72,87.795,4081400000.0
2009-11-18 07:00:00,87.79,87.8,87.72,87.785,4863100000.0
2009-11-18 07:30:00,87.785,87.845,87.75,87.83,4773200000.0
2009-11-18 08:00:00,87.83,87.875,87.81,87.825,5078199998.0
2009-11-18 08:30:00,87.825,87.87,87.78,87.87,5218699999.0
2009-11-18 09:00:00,87.87,87.94,87.815,87.88,6199900000.0
2009-11-18 09:30:00,87.88,87.885,87.75,87.825,5573799998.0
2009-11-18 10:00:00,87.825,87.9,87.81,87.88,6446300000.0
2009-11-18 10:30:00,87.88,88.04,87.875,87.995,8575499999.0
2009-11-18 11:00:00,88.0,88.04,87.955,88.01,6758300001.0
2009-11-18 11:30:00,88.01,88.13,87.97,88.105,7655700000.0
2009-11-18 12:00:00,88.105,88.16,88.035,88.12,7383400001.0
2009-11-18 12:30:00,88.12,88.17,88.11,88.145,5197100002.0
2009-11-18 13:00:00,88.145,88.305,88.135,88.255,4727800001.0
2009-11-18 13:30:00,88.255,88.28,88.195,88.21,5489700000.0
2009-11-18 14:00:00,88.2,88.245,88.185,88.225,4433300000.0
2009-11-18 14:30:00,88.225,88.28,88.21,88.255,4531300000.0
2009-11-18 15:00:00,88.265,88.3,88.18,88.195,5879400000.0
2009-11-18 15:30:00,88.175,88.25,88.07,88.2,10306199999.0
2009-11-18 16:00:00,88.2,88.32,88.155,88.25,11706800001.0
2009-11-18 16:30:00,88.255,88.38,88.185,88.285,11878300003.0
2009-11-18 17:00:00,88.28,88.345,88.19,88.295,7938000001.0
2009-11-18 17:30:00,88.3,88.415,88.285,88.405,10475400001.0
2009-11-18 18:00:00,88.405,88.585,88.39,88.555,11262900000.0
2009-11-18 18:30:00,88.565,88.68,88.505,88.635,7173700000.0
2009-11-18 19:00:00,88.635,88.64,88.5,88.515,7420200001.0
2009-11-18 19:30:00,88.515,88.565,88.46,88.485,5550300000.0
2009-11-18 20:00:00,88.485,88.49,88.36,88.425,6521000000.0
2009-11-18 20:30:00,88.425,88.46,88.405,88.45,4167300000.0
2009-11-18 21:00:00,88.455,88.535,88.45,88.5,4473100000.0
2009-11-18 21:30:00,88.5,88.52,88.415,88.455,6028600001.0
2009-11-18 22:00:00,88.455,88.52,88.44,88.445,3810300000.0
2009-11-18 22:30:00,88.445,88.51,88.435,88.465,5581300001.0
2009-11-18 23:00:00,88.465,88.535,88.435,88.445,3405900000.0
2009-11-18 23:30:00,88.445,88.465,88.42,88.43,2162600000.0
2009-11-19 00:00:00,88.43,88.485,88.375,88.41,1416600000.0
2009-11-19 00:30:00,88.41,88.43,88.372,88.405,1339500000.0
2009-11-19 01:00:00,88.4,88.48,88.391,88.43,2551100000.0
2009-11-19 01:30:00,88.43,88.51,88.43,88.465,4236200000.0
2009-11-19 02:00:00,88.47,88.495,88.355,88.37,9562100000.0
2009-11-19 02:30:00,88.37,88.385,88.25,88.385,9117099998.0
2009-11-19 03:00:00,88.385,88.385,88.135,88.165,8842399998.0
2009-11-19 03:30:00,88.16,88.235,88.075,88.15,7239200000.0
2009-11-19 04:00:00,88.155,88.165,88.005,88.045,9014799999.0
2009-11-19 04:30:00,88.045,88.11,88.015,88.075,6784999999.0
2009-11-19 05:00:00,88.075,88.1,88.05,88.065,5854699998.0
2009-11-19 05:30:00,88.065,88.065,87.925,87.94,7956199999.0
2009-11-19 06:00:00,87.945,87.985,87.86,87.905,8019200000.0
2009-11-19 06:30:00,87.905,87.985,87.905,87.945,9568799998.0
2009-11-19 07:00:00,87.945,87.955,87.89,87.925,6620400001.0
2009-11-19 07:30:00,87.925,87.955,87.905,87.94,5303299999.0
2009-11-19 08:00:00,87.94,87.98,87.86,87.945,8726000002.0
2009-11-19 08:30:00,87.94,87.985,87.865,87.865,5405999999.0
2009-11-19 09:00:00,87.865,87.9,87.76,87.83,6661400000.0
2009-11-19 09:30:00,87.83,87.845,87.495,87.495,7566700000.0
2009-11-19 10:00:00,87.495,87.505,87.295,87.48,7387000001.0
2009-11-19 10:30:00,87.48,87.565,87.435,87.555,5838900001.0
2009-11-19 11:00:00,87.555,87.605,87.315,87.42,6873600000.0
2009-11-19 11:30:00,87.42,87.535,87.335,87.35,5810400001.0
2009-11-19 12:00:00,87.35,87.43,87.31,87.35,5160900000.0
2009-11-19 12:30:00,87.35,87.47,87.32,87.42,4640299999.0
2009-11-19 13:00:00,87.415,87.47,87.36,87.385,4751000001.0
2009-11-19 13:30:00,87.385,87.435,87.32,87.325,6084700000.0
2009-11-19 14:00:00,87.33,87.36,87.1,87.195,6996200000.0
2009-11-19 14:30:00,87.19,87.335,87.15,87.31,5822600000.0
2009-11-19 15:00:00,87.31,87.32,87.23,87.305,4592200000.0
2009-11-19 15:30:00,87.305,87.35,87.145,87.25,10711200001.0
2009-11-19 16:00:00,87.245,87.4,87.185,87.335,8171099999.0
2009-11-19 16:30:00,87.335,87.36,87.09,87.115,10954200001.0
2009-11-19 17:00:00,87.115,87.395,87.105,87.325,10679200000.0
2009-11-19 17:30:00,87.325,87.335,87.15,87.19,8345400001.0
2009-11-19 18:00:00,87.19,87.38,87.17,87.38,10243300000.0
2009-11-19 18:30:00,87.38,87.66,87.375,87.63,7860900000.0
2009-11-19 19:00:00,87.63,87.715,87.555,87.665,9389149998.0
2009-11-19 19:30:00,87.67,87.695,87.6,87.645,6959500001.0
2009-11-19 20:00:00,87.645,87.645,87.54,87.625,6401800001.0
2009-11-19 20:30:00,87.63,87.77,87.62,87.755,5862500000.0
2009-11-19 21:00:00,87.75,87.835,87.66,87.795,6433300004.0
2009-11-19 21:30:00,87.795,87.915,87.785,87.815,5549800000.0
2009-11-19 22:00:00,87.82,87.845,87.765,87.835,5568000000.0
2009-11-19 22:30:00,87.835,87.9,87.785,87.87,5826999999.0
2009-11-19 23:00:00,87.865,87.88,87.795,87.83,2916200000.0
2009-11-19 23:30:00,87.83,87.87,87.81,87.81,2185300000.0
2009-11-20 00:00:00,87.805,87.85,87.755,87.77,1054000000.0
2009-11-20 00:30:00,87.77,87.805,87.725,87.725,951000000.0
2009-11-20 01:00:00,87.725,87.765,87.66,87.715,2779600000.0
2009-11-20 01:30:00,87.71,87.795,87.66,87.725,4269600000.0
2009-11-20 02:00:00,87.725,87.855,87.665,87.82,10635199997.0
2009-11-20 02:30:00,87.815,87.925,87.775,87.805,11203899998.0
2009-11-20 03:00:00,87.805,87.805,87.625,87.695,10438200000.0
2009-11-20 03:30:00,87.695,87.715,87.63,87.635,7554300000.0
2009-11-20 04:00:00,87.635,87.64,87.495,87.56,7717800002.0
2009-11-20 04:30:00,87.56,87.56,87.445,87.455,5832800000.0
2009-11-20 05:00:00,87.45,87.575,87.435,87.545,5260500000.0
2009-11-20 05:30:00,87.545,87.725,87.535,87.715,6604599998.0
2009-11-20 06:00:00,87.715,87.77,87.635,87.77,9061199999.0
2009-11-20 06:30:00,87.765,87.8,87.68,87.755,9614399999.0
2009-11-20 07:00:00,87.755,87.8,87.69,87.73,6789599999.0
2009-11-20 07:30:00,87.73,87.755,87.69,87.725,4576500000.0
2009-11-20 08:00:00,87.725,87.75,87.59,87.64,7146100000.0
2009-11-20 08:30:00,87.635,87.66,87.51,87.565,11642199995.0
2009-11-20 09:00:00,87.565,87.72,87.56,87.655,9934000001.0
2009-11-20 09:30:00,87.655,87.655,87.545,87.57,8524899999.0
2009-11-20 10:00:00,87.57,87.64,87.515,87.56,9459699998.0
2009-11-20 10:30:00,87.56,87.605,87.525,87.575,7296100000.0
2009-11-20 11:00:00,87.57,87.58,87.45,87.455,7133100000.0
2009-11-20 11:30:00,87.46,87.48,87.37,87.375,6099800001.0
2009-11-20 12:00:00,87.375,87.445,87.3,87.36,5937100000.0
2009-11-20 12:30:00,87.365,87.445,87.31,87.355,5881600000.0
2009-11-20 13:00:00,87.355,87.435,87.325,87.4,5786600001.0
2009-11-20 13:30:00,87.4,87.405,87.245,87.345,5856700000.0
2009-11-20 14:00:00,87.345,87.345,87.115,87.165,8673499999.0
2009-11-20 14:30:00,87.165,87.23,87.085,87.205,7436199999.0
2009-11-20 15:00:00,87.205,87.26,87.14,87.195,5861300000.0
2009-11-20 15:30:00,87.195,87.325,87.185,87.275,9021300001.0
2009-11-20 16:00:00,87.275,87.425,87.26,87.345,9141100001.0
2009-11-20 16:30:00,87.345,87.535,87.335,87.39,9699999998.0
2009-11-20 17:00:00,87.39,87.405,87.24,87.365,8462899999.0
2009-11-20 17:30:00,87.365,87.375,87.22,87.235,6214900000.0
2009-11-20 18:00:00,87.235,87.39,87.23,87.305,8166200001.0
2009-11-20 18:30:00,87.305,87.385,87.265,87.34,8947599997.0
2009-11-20 19:00:00,87.34,87.36,87.285,87.345,5365200000.0
2009-11-20 19:30:00,87.345,87.37,87.27,87.3,6030299999.0
2009-11-20 20:00:00,87.3,87.33,87.22,87.27,5393900001.0
2009-11-20 20:30:00,87.27,87.375,87.25,87.375,3382400000.0
2009-11-20 21:00:00,87.375,87.41,87.33,87.36,2802900000.0
2009-11-20 21:30:00,87.36,87.4,87.305,87.36,3644600000.0
2009-11-20 22:00:00,87.36,87.475,87.345,87.465,2424700000.0
2009-11-20 22:30:00,87.465,87.54,87.42,87.485,2902700000.0
2009-11-20 23:00:00,87.485,87.485,87.355,87.41,1483300000.0
2009-11-20 23:30:00,87.4,87.41,87.225,87.265,873500000.0
2009-11-23 00:00:00,87.2,87.235,87.085,87.145,629700000.0
2009-11-23 00:30:00,87.15,87.215,87.125,87.18,715700000.0
2009-11-23 01:00:00,87.195,87.405,87.15,87.405,2496100000.0
2009-11-23 01:30:00,87.405,87.42,87.305,87.355,4017100000.0
2009-11-23 02:00:00,87.355,87.56,87.355,87.465,7443799999.0
2009-11-23 02:30:00,87.465,87.685,87.465,87.625,7784200000.0
2009-11-23 03:00:00,87.625,87.695,87.55,87.63,6311800000.0
2009-11-23 03:30:00,87.63,87.685,87.59,87.675,5228800000.0
2009-11-23 04:00:00,87.685,87.81,87.66,87.805,6623499999.0
2009-11-23 04:30:00,87.81,87.825,87.715,87.76,5980699999.0
2009-11-23 05:00:00,87.765,87.78,87.715,87.725,4448199998.0
2009-11-23 05:30:00,87.725,87.875,87.705,87.825,4862999998.0
2009-11-23 06:00:00,87.83,87.865,87.8,87.84,4960499999.0
2009-11-23 06:30:00,87.84,87.87,87.82,87.835,4331399999.0
2009-11-23 07:00:00,87.83,87.84,87.695,87.725,4575799997.0
2009-11-23 07:30:00,87.725,87.825,87.695,87.815,5034000000.0
2009-11-23 08:00:00,87.815,87.82,87.7,87.715,5311800000.0
2009-11-23 08:30:00,87.715,87.755,87.67,87.71,4841400000.0
2009-11-23 09:00:00,87.71,87.815,87.61,87.745,12513800002.0
2009-11-23 09:30:00,87.755,87.835,87.725,87.745,7566500001.0
2009-11-23 10:00:00,87.75,88.135,87.75,88.13,10772699999.0
2009-11-23 10:30:00,88.13,88.2,88.125,88.165,10973199997.0
2009-11-23 11:00:00,88.165,88.205,88.08,88.08,9071399998.0
2009-11-23 11:30:00,88.08,88.13,88.04,88.075,7027499999.0
2009-11-23 12:00:00,88.08,88.12,88.015,88.04,7994499998.0
2009-11-23 12:30:00,88.04,88.1,88.03,88.05,6526600000.0
2009-11-23 13:00:00,88.045,88.07,87.985,88.04,5111900000.0
2009-11-23 13:30:00,88.035,88.045,87.965,87.975,2959700000.0
2009-11-23 14:00:00,87.985,88.04,87.965,88.015,4919899998.0
2009-11-23 14:30:00,88.015,88.105,88.005,88.09,5967900001.0
2009-11-23 15:00:00,88.09,88.105,88.015,88.08,5955500000.0
2009-11-23 15:30:00,88.085,88.095,87.945,88.075,6066600001.0
2009-11-23 16:00:00,88.07,88.17,88.01,88.04,8535500000.0
2009-11-23 16:30:00,88.04,88.165,88.01,88.16,7470799999.0
2009-11-23 17:00:00,88.17,88.24,88.08,88.175,8760800005.0
2009-11-23 17:30:00,88.175,88.23,88.12,88.155,7762999998.0
2009-11-23 18:00:00,88.16,88.21,88.14,88.155,4467900000.0
2009-11-23 18:30:00,88.155,88.335,88.15,88.27,7985700000.0
2009-11-23 19:00:00,88.275,88.415,88.26,88.355,4075800000.0
2009-11-23 19:30:00,88.355,88.395,88.295,88.295,5696100003.0
2009-11-23 20:00:00,88.295,88.315,88.205,88.225,5537199999.0
2009-11-23 20:30:00,88.225,88.265,88.195,88.225,3311100000.0
2009-11-23 21:00:00,88.225,88.235,88.135,88.225,3099100000.0
2009-11-23 21:30:00,88.225,88.255,88.155,88.17,3218899999.0
2009-11-23 22:00:00,88.165,88.25,88.16,88.17,4520100000.0
2009-11-23 22:30:00,88.165,88.165,88.105,88.115,5422799998.0
2009-11-23 23:00:00,88.115,88.125,88.085,88.095,1860899999.0
2009-11-23 23:30:00,88.095,88.14,88.055,88.06,1497600000.0
2009-11-24 00:00:00,88.06,88.165,88.02,88.145,848000000.0
2009-11-24 00:30:00,88.145,88.16,88.1,88.15,1536100000.0
2009-11-24 01:00:00,88.14,88.17,88.125,88.145,3060699985.0
2009-11-24 01:30:00,88.145,88.175,87.99,87.99,4687700000.0
2009-11-24 02:00:00,87.99,88.03,87.88,87.945,6134099999.0
2009-11-24 02:30:00,87.945,87.945,87.835,87.87,9451999995.0
2009-11-24 03:00:00,87.875,87.94,87.87,87.92,7260100000.0
2009-11-24 03:30:00,87.925,87.925,87.825,87.835,5177499999.0
2009-11-24 04:00:00,87.835,87.96,87.82,87.945,6110999999.0
2009-11-24 04:30:00,87.945,88.035,87.92,87.94,5830400000.0
2009-11-24 05:00:00,87.94,87.98,87.895,87.92,5147500000.0
2009-11-24 05:30:00,87.92,87.93,87.875,87.92,4384199999.0
2009-11-24 06:00:00,87.92,87.925,87.845,87.905,6039199997.0
2009-11-24 06:30:00,87.905,87.975,87.895,87.935,6177699997.0
2009-11-24 07:00:00,87.935,87.95,87.9,87.915,6539099998.0
2009-11-24 07:30:00,87.915,87.935,87.705,87.785,9307800000.0
2009-11-24 08:00:00,87.785,87.825,87.67,87.685,8668499998.0
2009-11-24 08:30:00,87.685,87.7,87.58,87.625,8033599996.0
2009-11-24 09:00:00,87.62,87.655,87.375,87.445,10294399997.0
2009-11-24 09:30:00,87.445,87.465,87.33,87.435,6710300000.0
2009-11-24 10:00:00,87.435,87.455,87.325,87.41,5488900000.0
2009-11-24 10:30:00,87.415,87.505,87.4,87.485,6612699999.0
2009-11-24 11:00:00,87.48,87.65,87.47,87.58,8932399999.0
2009-11-24 11:30:00,87.58,87.62,87.53,87.575,5406699998.0
2009-11-24 12:00:00,87.575,87.735,87.57,87.665,6091100000.0
2009-11-24 12:30:00,87.665,87.815,87.655,87.7,6031500002.0
2009-11-24 13:00:00,87.705,87.735,87.65,87.66,5632699999.0
2009-11-24 13:30:00,87.66,87.695,87.64,87.685,4995599999.0
2009-11-24 14:00:00,87.685,87.915,87.645,87.87,7017700000.0
2009-11-24 14:30:00,87.88,87.895,87.775,87.795,8135899999.0
2009-11-24 15:00:00,87.795,87.805,87.7,87.75,7955200000.0
2009-11-24 15:30:00,87.75,87.75,87.555,87.62,9988799999.0
2009-11-24 16:00:00,87.62,87.75,87.615,87.74,7974200002.0
2009-11-24 16:30:00,87.74,87.74,87.53,87.535,8836999999.0
2009-11-24 17:00:00,87.545,87.77,87.41,87.44,10110400000.0
2009-11-24 17:30:00,87.44,87.605,87.43,87.505,8066700000.0
2009-11-24 18:00:00,87.505,87.53,87.39,87.46,8099400001.0
2009-11-24 18:30:00,87.475,87.6,87.435,87.55,7599299997.0
2009-11-24 19:00:00,87.555,87.62,87.535,87.58,6605799992.0
2009-11-24 19:30:00,87.58,87.665,87.535,87.615,5105600000.0
2009-11-24 20:00:00,87.615,87.725,87.595,87.7,4827000001.0
2009-11-24 20:30:00,87.7,87.73,87.595,87.67,5159600001.0
2009-11-24 21:00:00,87.67,87.77,87.62,87.71,6726300000.0
2009-11-24 21:30:00,87.705,87.85,87.7,87.805,5069300000.0
2009-11-24 22:00:00,87.8,87.82,87.735,87.77,5013000001.0
2009-11-24 22:30:00,87.77,87.775,87.715,87.725,3753000000.0
2009-11-24 23:00:00,87.72,87.75,87.705,87.73,1159900000.0
2009-11-24 23:30:00,87.73,87.76,87.67,87.71,2062100000.0
2009-11-25 00:00:00,87.71,87.75,87.65,87.71,868600000.0
2009-11-25 00:30:00,87.71,87.73,87.645,87.725,1045000000.0
2009-11-25 01:00:00,87.725,87.74,87.69,87.695,1368200000.0
2009-11-25 01:30:00,87.695,87.83,87.695,87.825,2152900000.0
2009-11-25 02:00:00,87.82,87.85,87.785,87.8,4579600000.0
2009-11-25 02:30:00,87.8,87.815,87.64,87.66,7129300002.0
2009-11-25 03:00:00,87.66,87.665,87.555,87.615,7472699998.0
2009-11-25 03:30:00,87.62,87.67,87.455,87.51,6393000000.0
2009-11-25 04:00:00,87.51,87.605,87.465,87.605,5758600000.0
2009-11-25 04:30:00,87.6,87.63,87.56,87.615,4506000000.0
2009-11-25 05:00:00,87.615,87.665,87.58,87.6,5813999999.0
2009-11-25 05:30:00,87.6,87.665,87.585,87.655,4510699999.0
2009-11-25 06:00:00,87.655,87.69,87.57,87.655,5617600000.0
2009-11-25 06:30:00,87.655,87.72,87.63,87.64,4389699999.0
2009-11-25 07:00:00,87.64,87.665,87.61,87.625,5062499996.0
2009-11-25 07:30:00,87.625,87.69,87.605,87.64,4780900000.0
2009-11-25 08:00:00,87.64,87.755,87.63,87.705,8322299997.0
2009-11-25 08:30:00,87.705,87.79,87.65,87.73,7329600001.0
2009-11-25 09:00:00,87.73,87.77,87.67,87.71,5047700000.0
2009-11-25 09:30:00,87.72,87.81,87.7,87.795,4559899999.0
2009-11-25 10:00:00,87.795,87.905,87.755,87.8,8375100001.0
2009-11-25 10:30:00,87.8,87.84,87.65,87.66,4948000000.0
2009-11-25 11:00:00,87.67,87.715,87.15,87.21,7823099999.0
2009-11-25 11:30:00,87.205,87.42,87.14,87.4,8788099999.0
2009-11-25 12:00:00,87.405,87.46,87.275,87.41,7637700000.0
2009-11-25 12:30:00,87.41,87.485,87.38,87.385,5157400000.0
2009-11-25 13:00:00,87.385,87.485,87.365,87.465,6822100000.0
2009-11-25 13:30:00,87.465,87.63,87.375,87.585,8655000000.0
2009-11-25 14:00:00,87.585,87.68,87.575,87.64,7420800001.0
2009-11-25 14:30:00,87.635,87.645,87.49,87.52,5443600001.0
2009-11-25 15:00:00,87.52,87.585,87.3,87.415,6837800001.0
2009-11-25 15:30:00,87.43,87.585,87.355,87.405,8957600001.0
2009-11-25 16:00:00,87.41,87.48,87.335,87.35,8103700000.0
2009-11-25 16:30:00,87.355,87.385,87.225,87.37,7421300000.0
2009-11-25 17:00:00,87.375,87.515,87.335,87.5,8372700000.0
2009-11-25 17:30:00,87.5,87.515,87.37,87.41,7654300000.0
2009-11-25 18:00:00,87.41,87.535,87.4,87.535,5375799999.0
2009-11-25 18:30:00,87.535,87.64,87.53,87.61,6183199996.0
2009-11-25 19:00:00,87.61,87.65,87.56,87.59,2834700000.0
2009-11-25 19:30:00,87.59,87.635,87.57,87.615,3080299999.0
2009-11-25 20:00:00,87.61,87.615,87.495,87.545,5520300000.0
2009-11-25 20:30:00,87.54,87.555,87.505,87.52,2250600000.0
2009-11-25 21:00:00,87.52,87.705,87.45,87.565,7522400000.0
2009-11-25 21:30:00,87.565,87.735,87.525,87.715,7308299999.0
2009-11-25 22:00:00,87.72,87.725,87.63,87.64,4038800000.0
2009-11-25 22:30:00,87.64,87.73,87.64,87.665,3528500000.0
2009-11-25 23:00:00,87.67,87.685,87.615,87.615,1446900000.0
2009-11-25 23:30:00,87.62,87.68,87.59,87.635,2607600000.0
2009-11-26 00:00:00,87.635,87.715,87.625,87.695,798900000.0
2009-11-26 00:30:00,87.695,87.695,87.615,87.645,1021500000.0
2009-11-26 01:00:00,87.635,87.635,87.495,87.515,2508900000.0
2009-11-26 01:30:00,87.515,87.645,87.48,87.57,6184400000.0
2009-11-26 02:00:00,87.57,87.65,87.545,87.64,8223199998.0
2009-11-26 02:30:00,87.63,87.68,87.55,87.64,9302799999.0
2009-11-26 03:00:00,87.64,87.685,87.58,87.635,10925599999.0
2009-11-26 03:30:00,87.635,87.725,87.62,87.72,8697199999.0
2009-11-26 04:00:00,87.72,87.825,87.6,87.635,12895000000.0
2009-11-26 04:30:00,87.635,87.84,87.6,87.675,10066100000.0
2009-11-26 05:00:00,87.68,87.815,87.59,87.605,10189599998.0
2009-11-26 05:30:00,87.605,87.61,87.205,87.23,20953699999.0
2009-11-26 06:00:00,87.225,87.23,87.045,87.12,16422099994.0
2009-11-26 06:30:00,87.12,87.16,86.775,86.845,15384499999.0
2009-11-26 07:00:00,86.84,86.97,86.77,86.955,19348399994.0
2009-11-26 07:30:00,86.955,86.99,86.845,86.895,13092799997.0
2009-11-26 08:00:00,86.895,87.055,86.865,87.05,15538199999.0
2009-11-26 08:30:00,87.07,87.125,86.63,86.77,13271999997.0
2009-11-26 09:00:00,86.77,86.925,86.6,86.605,7099599998.0
2009-11-26 09:30:00,86.61,86.74,86.55,86.7,8056100000.0
2009-11-26 10:00:00,86.695,86.82,86.645,86.8,6226399999.0
2009-11-26 10:30:00,86.8,86.825,86.705,86.79,6232300001.0
2009-11-26 11:00:00,86.79,86.905,86.675,86.83,8396300001.0
2009-11-26 11:30:00,86.83,86.865,86.705,86.8,9855999999.0
2009-11-26 12:00:00,86.8,86.83,86.565,86.66,8100700000.0
2009-11-26 12:30:00,86.66,86.815,86.62,86.81,7736899999.0
2009-11-26 13:00:00,86.81,86.865,86.76,86.765,5473200000.0
2009-11-26 13:30:00,86.77,86.775,86.63,86.69,5229000001.0
2009-11-26 14:00:00,86.695,86.71,86.61,86.625,7177300000.0
2009-11-26 14:30:00,86.625,86.63,86.355,86.485,8066700001.0
2009-11-26 15:00:00,86.485,86.58,86.455,86.48,6289699998.0
2009-11-26 15:30:00,86.48,86.525,86.355,86.375,4443800000.0
2009-11-26 16:00:00,86.375,86.43,86.375,86.415,3084900000.0
2009-11-26 16:30:00,86.42,86.5,86.13,86.15,7683999998.0
2009-11-26 17:00:00,86.16,86.345,86.12,86.22,6761200000.0
2009-11-26 17:30:00,86.22,86.335,86.0,86.015,6164300000.0
2009-11-26 18:00:00,86.01,86.195,85.935,86.135,6312200000.0
2009-11-26 18:30:00,86.145,86.18,85.98,86.045,5916900000.0
2009-11-26 19:00:00,86.045,86.27,86.04,86.21,4566000000.0
2009-11-26 19:30:00,86.21,86.26,86.13,86.225,2780200000.0
2009-11-26 20:00:00,86.225,86.365,86.13,86.13,2101400000.0
2009-11-26 20:30:00,86.135,86.175,86.124,86.175,707200000.0
2009-11-26 21:00:00,86.175,86.185,86.125,86.155,701700000.0
2009-11-26 21:30:00,86.15,86.27,86.125,86.17,779600000.0
2009-11-26 22:00:00,86.17,86.26,86.165,86.235,1033300000.0
2009-11-26 22:30:00,86.235,86.335,86.195,86.33,1236300000.0
2009-11-26 23:00:00,86.325,86.33,86.075,86.2,832100000.0
2009-11-26 23:30:00,86.195,86.33,86.05,86.3,745600000.0
2009-11-27 00:00:00,86.3,86.31,86.055,86.125,654800000.0
2009-11-27 00:30:00,86.125,86.165,85.975,86.06,884500000.0
2009-11-27 01:00:00,86.065,86.095,85.125,85.46,4486900000.0
2009-11-27 01:30:00,85.46,85.485,84.215,84.72,4920099999.0
2009-11-27 02:00:00,84.72,85.5,84.63,85.21,5168300000.0
2009-11-27 02:30:00,85.21,85.735,84.93,85.565,6928900000.0
2009-11-27 03:00:00,85.56,85.565,85.355,85.41,4762100000.0
2009-11-27 03:30:00,85.405,85.58,85.385,85.495,3254200000.0
2009-11-27 04:00:00,85.485,85.545,85.105,85.135,3506800000.0
2009-11-27 04:30:00,85.135,85.3,85.0,85.195,4601400000.0
2009-11-27 05:00:00,85.2,85.415,85.145,85.245,3290300000.0
2009-11-27 05:30:00,85.245,85.35,85.235,85.285,2058900000.0
2009-11-27 06:00:00,85.295,85.42,85.26,85.41,3009200000.0
2009-11-27 06:30:00,85.405,85.81,85.33,85.55,4955900000.0
2009-11-27 07:00:00,85.57,85.61,85.345,85.345,4193500000.0
2009-11-27 07:30:00,85.34,85.47,84.98,85.085,5111200000.0
2009-11-27 08:00:00,85.085,85.315,85.065,85.125,4879800000.0
2009-11-27 08:30:00,85.13,85.22,85.035,85.1,5084400000.0
2009-11-27 09:00:00,85.09,85.1,84.655,84.705,7153700000.0
2009-11-27 09:30:00,84.705,84.9,84.64,84.865,8125399999.0
2009-11-27 10:00:00,84.87,85.065,84.755,84.89,9127200000.0
2009-11-27 10:30:00,84.89,85.18,84.885,85.135,7501700000.0
2009-11-27 11:00:00,85.135,85.295,85.135,85.275,7439700001.0
2009-11-27 11:30:00,85.275,85.505,85.26,85.455,8089700000.0
2009-11-27 12:00:00,85.465,85.76,85.365,85.74,7747599997.0
2009-11-27 12:30:00,85.745,85.875,85.455,85.53,7239999999.0
2009-11-27 13:00:00,85.525,85.625,85.38,85.48,7256200001.0
2009-11-27 13:30:00,85.48,85.63,85.48,85.57,5460200000.0
2009-11-27 14:00:00,85.57,85.69,85.525,85.545,5207300001.0
2009-11-27 14:30:00,85.545,85.635,85.41,85.595,4660200000.0
2009-11-27 15:00:00,85.6,85.84,85.59,85.715,6284400000.0
2009-11-27 15:30:00,85.715,85.72,85.54,85.605,6741100000.0
2009-11-27 16:00:00,85.605,85.72,85.51,85.665,7733300001.0
2009-11-27 16:30:00,85.67,85.985,85.585,85.935,10195500000.0
2009-11-27 17:00:00,85.94,86.205,85.935,86.025,9042120000.0
2009-11-27 17:30:00,86.025,86.33,85.985,86.215,7860700000.0
2009-11-27 18:00:00,86.23,86.41,86.195,86.23,8806299998.0
2009-11-27 18:30:00,86.23,86.405,86.2,86.315,5976800000.0
2009-11-27 19:00:00,86.32,86.33,86.145,86.175,2953300000.0
2009-11-27 19:30:00,86.17,86.275,86.15,86.19,3080000000.0
2009-11-27 20:00:00,86.19,86.215,86.095,86.095,3320800000.0
2009-11-27 20:30:00,86.095,86.16,86.09,86.12,2190400000.0
2009-11-27 21:00:00,86.12,86.21,86.095,86.115,860000000.0
2009-11-27 21:30:00,86.1,86.2,86.09,86.165,1045200000.0
2009-11-27 22:00:00,86.16,86.205,86.095,86.16,969000000.0
2009-11-27 22:30:00,86.148,86.21,86.02,86.08,1212100000.0
2009-11-27 23:00:00,86.08,86.09,85.86,85.93,814100000.0
2009-11-27 23:30:00,85.94,86.02,85.8,86.005,943600000.0
2009-11-30 00:00:00,86.24,86.63,85.96,86.155,2053000000.0
2009-11-30 00:30:00,86.155,86.28,86.12,86.195,754600000.0
2009-11-30 01:00:00,86.2,86.35,85.935,86.065,5239900001.0
2009-11-30 01:30:00,86.065,86.275,86.04,86.12,2393500000.0
2009-11-30 02:00:00,86.12,86.165,85.965,86.045,3887300000.0
2009-11-30 02:30:00,86.05,86.33,86.02,86.29,6001999999.0
2009-11-30 03:00:00,86.285,86.67,86.285,86.65,13787300000.0
2009-11-30 03:30:00,86.65,86.77,86.475,86.545,11749800001.0
2009-11-30 04:00:00,86.545,86.545,86.43,86.45,7593700001.0
2009-11-30 04:30:00,86.45,86.595,86.415,86.565,6694200000.0
2009-11-30 05:00:00,86.565,86.625,86.414,86.49,8905200000.0
2009-11-30 05:30:00,86.485,86.605,86.455,86.51,5987600000.0
2009-11-30 06:00:00,86.505,86.605,86.41,86.43,8277600000.0
2009-11-30 06:30:00,86.43,86.475,86.175,86.21,8149100000.0
2009-11-30 07:00:00,86.215,86.345,85.745,85.915,12233899999.0
2009-11-30 07:30:00,85.915,86.185,85.8,86.065,15774400000.0
2009-11-30 08:00:00,86.07,86.215,86.06,86.13,10096499998.0
2009-11-30 08:30:00,86.13,86.215,85.995,86.055,10015400000.0
2009-11-30 09:00:00,86.055,86.21,86.005,86.135,12969700002.0
2009-11-30 09:30:00,86.14,86.235,86.045,86.15,13058200001.0
2009-11-30 10:00:00,86.145,86.145,85.75,85.78,15338699999.0
2009-11-30 10:30:00,85.78,86.06,85.74,85.925,10562999999.0
2009-11-30 11:00:00,85.925,86.005,85.855,85.98,10559600001.0
2009-11-30 11:30:00,85.975,86.44,85.925,86.22,15795599998.0
2009-11-30 12:00:00,86.22,86.26,85.995,86.18,10753899999.0
2009-11-30 12:30:00,86.175,86.285,86.135,86.255,13343300010.0
2009-11-30 13:00:00,86.255,86.36,85.92,86.13,15261199997.0
2009-11-30 13:30:00,86.115,86.18,86.03,86.135,8188600002.0
2009-11-30 14:00:00,86.135,86.145,85.9,85.9,7332799999.0
2009-11-30 14:30:00,85.9,86.11,85.87,86.085,9929200000.0
2009-11-30 15:00:00,86.08,86.285,86.07,86.205,12776400000.0
2009-11-30 15:30:00,86.205,86.4,86.1,86.185,17323500000.0
2009-11-30 16:00:00,86.19,86.24,86.11,86.16,13831500001.0
2009-11-30 16:30:00,86.155,86.4,86.105,86.29,13833959999.0
2009-11-30 17:00:00,86.29,86.4,86.25,86.255,9553120003.0
2009-11-30 17:30:00,86.26,86.305,85.77,85.78,12777099998.0
2009-11-30 18:00:00,85.775,85.805,85.56,85.575,12709599996.0
2009-11-30 18:30:00,85.575,85.81,85.535,85.675,11260100000.0
2009-11-30 19:00:00,85.675,85.84,85.665,85.79,5752099998.0
2009-11-30 19:30:00,85.79,85.815,85.715,85.755,4015499999.0
2009-11-30 20:00:00,85.76,85.88,85.75,85.87,6929800001.0
2009-11-30 20:30:00,85.865,85.96,85.815,85.845,8351500005.0
2009-11-30 21:00:00,85.845,85.915,85.775,85.805,4092800000.0
2009-11-30 21:30:00,85.81,85.815,85.725,85.735,5397600000.0
2009-11-30 22:00:00,85.745,85.985,85.74,85.975,7848600000.0
2009-11-30 22:30:00,85.975,86.08,85.965,86.035,5931600001.0
2009-11-30 23:00:00,86.035,86.045,85.845,85.85,1715700000.0
2009-11-30 23:30:00,85.87,85.97,85.82,85.93,1887100000.0
2009-12-01 00:00:00,85.925,85.935,85.755,85.86,1063900000.0
2009-12-01 00:30:00,85.86,85.925,85.835,85.885,1085400000.0
2009-12-01 01:00:00,85.87,85.93,85.725,85.745,3177600000.0
2009-12-01 01:30:00,85.745,85.99,85.74,85.98,5993400000.0
2009-12-01 02:00:00,85.98,86.15,85.98,86.15,7315200001.0
2009-12-01 02:30:00,86.145,86.145,85.895,85.9,7893100001.0
2009-12-01 03:00:00,85.9,86.06,85.9,86.0,6151400000.0
2009-12-01 03:30:00,86.0,86.08,85.935,86.075,8097299999.0
2009-12-01 04:00:00,86.075,86.645,86.055,86.6,16500800000.0
2009-12-01 04:30:00,86.6,86.705,86.5,86.66,15071299998.0
2009-12-01 05:00:00,86.655,87.015,86.655,86.94,12232100000.0
2009-12-01 05:30:00,86.94,87.02,86.755,86.825,7789000000.0
2009-12-01 06:00:00,86.835,86.97,86.71,86.96,6190600000.0
2009-12-01 06:30:00,86.96,86.99,86.865,86.965,6806300001.0
2009-12-01 07:00:00,86.96,86.975,86.775,86.81,7619100001.0
2009-12-01 07:30:00,86.81,86.915,86.76,86.915,6621099999.0
2009-12-01 08:00:00,86.91,86.96,86.835,86.925,5864400000.0
2009-12-01 08:30:00,86.93,87.05,86.24,86.445,18778999998.0
2009-12-01 09:00:00,86.445,86.755,86.445,86.71,14503499992.0
2009-12-01 09:30:00,86.71,86.815,86.67,86.715,9818599998.0
2009-12-01 10:00:00,86.715,86.84,86.655,86.72,11848099996.0
2009-12-01 10:30:00,86.72,87.045,86.69,86.935,7623099999.0
2009-12-01 11:00:00,86.935,86.975,86.815,86.905,7816700002.0
2009-12-01 11:30:00,86.905,86.92,86.785,86.81,8412099997.0
2009-12-01 12:00:00,86.805,86.905,86.755,86.865,6630900001.0
2009-12-01 12:30:00,86.865,86.87,86.685,86.745,8595000000.0
2009-12-01 13:00:00,86.745,86.75,86.635,86.655,5880000001.0
2009-12-01 13:30:00,86.655,86.735,86.645,86.735,5478999999.0
2009-12-01 14:00:00,86.735,86.885,86.73,86.855,6482900000.0
2009-12-01 14:30:00,86.855,86.95,86.83,86.845,7409600000.0
2009-12-01 15:00:00,86.845,86.935,86.71,86.855,9488000000.0
2009-12-01 15:30:00,86.855,86.91,86.75,86.845,9231400001.0
2009-12-01 16:00:00,86.845,86.905,86.795,86.865,10370200000.0
2009-12-01 16:30:00,86.865,86.915,86.8,86.83,10554400002.0
2009-12-01 17:00:00,86.83,86.85,86.55,86.76,13880200000.0
2009-12-01 17:30:00,86.76,86.78,86.63,86.76,12730900001.0
2009-12-01 18:00:00,86.76,86.865,86.705,86.795,11316000001.0
2009-12-01 18:30:00,86.795,86.825,86.645,86.74,8158400002.0
2009-12-01 19:00:00,86.74,86.84,86.73,86.795,5104200000.0
2009-12-01 19:30:00,86.795,86.8,86.705,86.715,4156599999.0
2009-12-01 20:00:00,86.715,86.815,86.71,86.81,3506320001.0
2009-12-01 20:30:00,86.81,86.835,86.73,86.81,5285400004.0
2009-12-01 21:00:00,86.81,86.855,86.745,86.845,4705699999.0
2009-12-01 21:30:00,86.845,86.845,86.72,86.76,5400899999.0
2009-12-01 22:00:00,86.76,86.795,86.725,86.745,5297400001.0
2009-12-01 22:30:00,86.745,86.765,86.71,86.725,5079600001.0
2009-12-01 23:00:00,86.725,86.79,86.7,86.78,3042900001.0
2009-12-01 23:30:00,86.775,86.835,86.695,86.72,2837300000.0
2009-12-02 00:00:00,86.72,86.785,86.685,86.765,951200000.0
2009-12-02 00:30:00,86.775,86.815,86.7,86.73,906800000.0
2009-12-02 01:00:00,86.735,86.815,86.695,86.755,4553400000.0
2009-12-02 01:30:00,86.755,86.815,86.72,86.74,3549699999.0
2009-12-02 02:00:00,86.74,86.765,86.66,86.72,7065400000.0
2009-12-02 02:30:00,86.72,86.89,86.705,86.855,10985000000.0
2009-12-02 03:00:00,86.86,86.925,86.83,86.845,10000999999.0
2009-12-02 03:30:00,86.845,86.91,86.77,86.85,7516999998.0
2009-12-02 04:00:00,86.85,87.01,86.84,86.975,8647200001.0
2009-12-02 04:30:00,86.975,87.12,86.925,86.96,5530099999.0
2009-12-02 05:00:00,86.955,87.16,86.955,87.16,6982700000.0
2009-12-02 05:30:00,87.16,87.285,87.095,87.205,10702799997.0
2009-12-02 06:00:00,87.195,87.2,87.045,87.075,6746200000.0
2009-12-02 06:30:00,87.065,87.125,86.99,87.125,3807899999.0
2009-12-02 07:00:00,87.13,87.14,87.02,87.085,6606900002.0
2009-12-02 07:30:00,87.085,87.175,87.065,87.075,7398100002.0
2009-12-02 08:00:00,87.075,87.145,87.06,87.085,10247800001.0
2009-12-02 08:30:00,87.085,87.295,87.025,87.285,14076300001.0
2009-12-02 09:00:00,87.285,87.35,87.135,87.145,16103099999.0
2009-12-02 09:30:00,87.14,87.27,87.13,87.27,7323000003.0
2009-12-02 10:00:00,87.27,87.395,87.18,87.38,9112500002.0
2009-12-02 10:30:00,87.39,87.505,87.295,87.435,11138400000.0
2009-12-02 11:00:00,87.43,87.475,87.255,87.315,6473700000.0
2009-12-02 11:30:00,87.32,87.495,87.315,87.46,6801000001.0
2009-12-02 12:00:00,87.46,87.54,87.405,87.46,6780399999.0
2009-12-02 12:30:00,87.46,87.495,87.4,87.48,7782399998.0
2009-12-02 13:00:00,87.48,87.485,87.31,87.345,7760000007.0
2009-12-02 13:30:00,87.345,87.36,87.215,87.27,6695699999.0
2009-12-02 14:00:00,87.275,87.285,87.165,87.195,7640500001.0
2009-12-02 14:30:00,87.19,87.325,87.18,87.32,4996699999.0
2009-12-02 15:00:00,87.32,87.345,87.07,87.25,7309999998.0
2009-12-02 15:30:00,87.245,87.245,87.04,87.17,8334399999.0
2009-12-02 16:00:00,87.17,87.28,87.15,87.24,9402999997.0
2009-12-02 16:30:00,87.24,87.285,87.17,87.19,9033200000.0
2009-12-02 17:00:00,87.19,87.39,87.185,87.34,9143900001.0
2009-12-02 17:30:00,87.34,87.425,87.29,87.36,9355199999.0
2009-12-02 18:00:00,87.37,87.38,87.045,87.12,13255099999.0
2009-12-02 18:30:00,87.12,87.205,86.99,87.07,8150200000.0
2009-12-02 19:00:00,87.07,87.185,86.975,87.0,9873499999.0
2009-12-02 19:30:00,87.0,87.04,86.955,87.04,7567000001.0
2009-12-02 20:00:00,87.04,87.09,86.99,87.05,4090200002.0
2009-12-02 20:30:00,87.045,87.09,86.99,87.08,3169299999.0
2009-12-02 21:00:00,87.08,87.185,87.005,87.175,10027899992.0
2009-12-02 21:30:00,87.175,87.275,87.14,87.215,6998800001.0
2009-12-02 22:00:00,87.215,87.27,87.185,87.195,5977700000.0
2009-12-02 22:30:00,87.195,87.245,87.16,87.235,11879499997.0
2009-12-02 23:00:00,87.235,87.295,87.2,87.27,2895399999.0
2009-12-02 23:30:00,87.27,87.275,87.155,87.185,1953300000.0
2009-12-03 00:00:00,87.18,87.275,87.16,87.255,992900000.0
2009-12-03 00:30:00,87.255,87.5,87.211,87.43,1483300000.0
2009-12-03 01:00:00,87.43,87.535,87.425,87.465,6233700000.0
2009-12-03 01:30:00,87.465,87.59,87.42,87.57,4916300000.0
2009-12-03 02:00:00,87.57,87.74,87.545,87.615,9926800001.0
2009-12-03 02:30:00,87.615,87.805,87.565,87.73,9166100002.0
2009-12-03 03:00:00,87.73,87.755,87.665,87.735,8973000000.0
2009-12-03 03:30:00,87.74,87.895,87.725,87.86,7589400002.0
2009-12-03 04:00:00,87.855,87.87,87.77,87.855,6099599999.0
2009-12-03 04:30:00,87.855,87.965,87.845,87.915,3527500001.0
2009-12-03 05:00:00,87.915,87.975,87.91,87.94,4966800000.0
2009-12-03 05:30:00,87.94,87.975,87.87,87.915,5608700000.0
2009-12-03 06:00:00,87.925,87.935,87.765,87.815,6404699999.0
2009-12-03 06:30:00,87.815,87.875,87.805,87.83,4727099999.0
2009-12-03 07:00:00,87.83,87.835,87.785,87.81,6792600002.0
2009-12-03 07:30:00,87.815,87.905,87.755,87.84,6833200000.0
2009-12-03 08:00:00,87.845,87.96,87.835,87.95,6987600002.0
2009-12-03 08:30:00,87.95,87.97,87.86,87.86,8900900000.0
2009-12-03 09:00:00,87.86,88.065,87.855,88.015,14865500000.0
2009-12-03 09:30:00,88.015,88.075,87.98,87.995,10673399998.0
2009-12-03 10:00:00,87.99,88.025,87.825,88.01,9614800002.0
2009-12-03 10:30:00,88.01,88.055,87.975,88.035,7850000001.0
2009-12-03 11:00:00,88.035,88.035,87.91,87.965,8595099999.0
2009-12-03 11:30:00,87.965,88.1,87.95,88.095,8874700003.0
2009-12-03 12:00:00,88.095,88.11,88.01,88.1,10300099997.0
2009-12-03 12:30:00,88.1,88.155,88.01,88.09,9000499996.0
2009-12-03 13:00:00,88.09,88.185,88.065,88.145,7739299997.0
2009-12-03 13:30:00,88.145,88.165,88.05,88.07,6255999998.0
2009-12-03 14:00:00,88.07,88.185,88.05,88.125,6791700001.0
2009-12-03 14:30:00,88.125,88.155,88.085,88.12,7879000000.0
2009-12-03 15:00:00,88.12,88.415,88.11,88.34,13508199999.0
2009-12-03 15:30:00,88.34,88.54,88.225,88.315,16364599996.0
2009-12-03 16:00:00,88.315,88.41,88.23,88.385,8530700003.0
2009-12-03 16:30:00,88.385,88.5,88.315,88.325,12307719997.0
2009-12-03 17:00:00,88.345,88.345,88.07,88.295,12161399999.0
2009-12-03 17:30:00,88.29,88.335,88.105,88.29,8824400001.0
2009-12-03 18:00:00,88.28,88.355,88.24,88.335,6380300000.0
2009-12-03 18:30:00,88.335,88.345,88.165,88.23,5273500000.0
2009-12-03 19:00:00,88.23,88.25,88.165,88.205,5767700000.0
2009-12-03 19:30:00,88.2,88.325,88.2,88.275,6011200000.0
2009-12-03 20:00:00,88.275,88.34,88.255,88.325,7726399999.0
2009-12-03 20:30:00,88.325,88.36,88.3,88.34,6218199998.0
2009-12-03 21:00:00,88.345,88.365,88.29,88.345,5965600000.0
2009-12-03 21:30:00,88.35,88.41,88.305,88.31,7118400002.0
2009-12-03 22:00:00,88.315,88.375,88.3,88.315,5609800001.0
2009-12-03 22:30:00,88.315,88.325,88.185,88.205,8106000000.0
2009-12-03 23:00:00,88.205,88.23,88.17,88.17,2535800000.0
2009-12-03 23:30:00,88.17,88.205,88.07,88.125,3020500000.0
2009-12-04 00:00:00,88.125,88.22,88.035,88.21,1667100000.0
2009-12-04 00:30:00,88.235,88.29,88.175,88.285,1521500000.0
2009-12-04 01:00:00,88.285,88.285,88.17,88.255,4199200000.0
2009-12-04 01:30:00,88.27,88.315,88.21,88.26,6748099998.0
2009-12-04 02:00:00,88.26,88.285,87.985,88.105,9895400000.0
2009-12-04 02:30:00,88.105,88.115,87.95,88.01,12214600000.0
2009-12-04 03:00:00,88.01,88.23,87.98,88.12,13065600004.0
2009-12-04 03:30:00,88.12,88.32,88.11,88.195,10316600000.0
2009-12-04 04:00:00,88.195,88.21,88.135,88.19,5813300000.0
2009-12-04 04:30:00,88.19,88.26,88.155,88.24,3606900000.0
2009-12-04 05:00:00,88.24,88.245,88.155,88.155,4695400000.0
2009-12-04 05:30:00,88.155,88.18,88.135,88.155,2735799999.0
2009-12-04 06:00:00,88.155,88.16,87.975,88.045,6182099999.0
2009-12-04 06:30:00,88.045,88.1,87.975,88.09,4535099998.0
2009-12-04 07:00:00,88.09,88.13,88.02,88.055,4743599999.0
2009-12-04 07:30:00,88.055,88.165,88.045,88.15,7382399999.0
2009-12-04 08:00:00,88.16,88.16,88.07,88.1,8978899998.0
2009-12-04 08:30:00,88.1,88.24,88.1,88.2,7564099998.0
2009-12-04 09:00:00,88.205,88.325,88.19,88.235,7086500000.0
2009-12-04 09:30:00,88.24,88.245,88.115,88.16,7483400001.0
2009-12-04 10:00:00,88.155,88.18,88.065,88.08,8670799998.0
2009-12-04 10:30:00,88.08,88.125,88.075,88.085,8266799999.0
2009-12-04 11:00:00,88.085,88.125,88.075,88.08,9433900003.0
2009-12-04 11:30:00,88.08,88.24,88.075,88.205,9092099999.0
2009-12-04 12:00:00,88.21,88.295,88.195,88.28,6484800001.0
2009-12-04 12:30:00,88.275,88.32,88.25,88.285,5974200000.0
2009-12-04 13:00:00,88.285,88.32,88.23,88.315,4183800000.0
2009-12-04 13:30:00,88.31,88.44,88.3,88.365,6425000001.0
2009-12-04 14:00:00,88.365,88.47,88.36,88.41,6994900001.0
2009-12-04 14:30:00,88.41,88.455,88.39,88.395,5290700001.0
2009-12-04 15:00:00,88.39,88.445,88.325,88.385,8602800002.0
2009-12-04 15:30:00,88.38,89.155,88.378,88.79,9538500000.0
2009-12-04 16:00:00,88.8,89.01,88.75,88.825,14661500000.0
2009-12-04 16:30:00,88.83,88.91,88.745,88.895,13277800005.0
2009-12-04 17:00:00,88.89,88.985,88.715,88.785,14462899996.0
2009-12-04 17:30:00,88.785,88.81,88.695,88.775,11060900000.0
2009-12-04 18:00:00,88.78,88.825,88.645,88.675,12339700001.0
2009-12-04 18:30:00,88.665,88.78,88.575,88.65,10743300000.0
2009-12-04 19:00:00,88.645,88.79,88.625,88.765,7272000000.0
2009-12-04 19:30:00,88.765,88.875,88.75,88.77,7462000000.0
2009-12-04 20:00:00,88.775,88.8,88.6,88.615,4673500000.0
2009-12-04 20:30:00,88.615,88.765,88.545,88.72,9812599997.0
2009-12-04 21:00:00,88.72,88.915,88.705,88.825,8289200001.0
2009-12-04 21:30:00,88.825,89.085,88.82,89.025,6399200000.0
2009-12-04 22:00:00,89.03,89.12,88.955,88.985,5240400000.0
2009-12-04 22:30:00,88.99,89.02,88.925,88.98,1743200000.0
2009-12-04 23:00:00,88.98,88.985,88.91,88.93,1747200000.0
2009-12-04 23:30:00,88.93,89.075,88.92,89.02,1213600000.0
2009-12-07 00:00:00,88.66,88.715,88.555,88.675,2408100000.0
2009-12-07 00:30:00,88.68,88.93,88.675,88.85,2068900000.0
2009-12-07 01:00:00,88.84,88.97,88.82,88.85,4976000000.0
2009-12-07 01:30:00,88.86,88.865,88.525,88.655,10914500000.0
2009-12-07 02:00:00,88.655,88.74,88.59,88.62,14469400000.0
2009-12-07 02:30:00,88.625,88.805,88.61,88.695,14067499998.0
2009-12-07 03:00:00,88.695,88.83,88.645,88.785,10187700001.0
2009-12-07 03:30:00,88.785,88.785,88.615,88.63,6692200000.0
2009-12-07 04:00:00,88.63,88.69,88.565,88.67,7504299997.0
2009-12-07 04:30:00,88.675,88.69,88.555,88.57,7637599999.0
2009-12-07 05:00:00,88.57,88.575,88.5,88.52,6098600001.0
2009-12-07 05:30:00,88.525,88.535,88.465,88.51,5778100001.0
2009-12-07 06:00:00,88.51,88.56,88.465,88.525,5239899999.0
2009-12-07 06:30:00,88.525,88.62,88.52,88.555,6057800000.0
2009-12-07 07:00:00,88.555,88.64,88.555,88.57,4628300000.0
2009-12-07 07:30:00,88.57,88.695,88.555,88.625,8306000001.0
2009-12-07 08:00:00,88.625,88.705,88.62,88.625,7562699997.0
2009-12-07 08:30:00,88.625,88.715,88.53,88.58,8548199997.0
2009-12-07 09:00:00,88.585,88.625,88.385,88.405,10226599999.0
2009-12-07 09:30:00,88.405,88.455,88.315,88.425,7003499999.0
2009-12-07 10:00:00,88.42,88.42,88.17,88.23,10398400001.0
2009-12-07 10:30:00,88.23,88.23,87.885,87.9,12762500001.0
2009-12-07 11:00:00,87.905,88.0,87.84,87.99,9103200002.0
2009-12-07 11:30:00,87.99,88.155,87.975,88.14,7748499999.0
2009-12-07 12:00:00,88.14,88.24,88.05,88.235,7013900000.0
2009-12-07 12:30:00,88.235,88.33,88.06,88.065,5874500000.0
2009-12-07 13:00:00,88.065,88.175,88.025,88.1,6750100002.0
2009-12-07 13:30:00,88.1,88.15,88.055,88.1,5498100000.0
2009-12-07 14:00:00,88.1,88.11,88.025,88.035,5306699999.0
2009-12-07 14:30:00,88.055,88.15,88.01,88.07,5408900000.0
2009-12-07 15:00:00,88.075,88.155,88.01,88.155,6546500000.0
2009-12-07 15:30:00,88.145,88.23,88.085,88.11,10069500000.0
2009-12-07 16:00:00,88.11,88.12,87.9,87.92,12643899998.0
2009-12-07 16:30:00,87.915,88.09,87.9,88.03,11545499998.0
2009-12-07 17:00:00,88.03,88.065,87.92,88.06,14874999998.0
2009-12-07 17:30:00,88.065,88.1,87.94,87.95,16033800001.0
2009-12-07 18:00:00,87.95,87.965,87.755,87.775,14015499993.0
2009-12-07 18:30:00,87.775,87.86,87.65,87.68,9308100000.0
2009-12-07 19:00:00,87.685,87.725,87.595,87.685,8779600002.0
2009-12-07 19:30:00,87.685,87.865,87.585,87.805,16437900001.0
2009-12-07 20:00:00,87.8,87.9,87.76,87.85,16224199999.0
2009-12-07 20:30:00,87.85,87.925,87.825,87.855,7589999995.0
2009-12-07 21:00:00,87.855,87.905,87.815,87.88,6480099999.0
2009-12-07 21:30:00,87.88,87.88,87.675,87.73,9115100001.0
2009-12-07 22:00:00,87.735,87.815,87.72,87.79,8123899999.0
2009-12-07 22:30:00,87.79,87.825,87.675,87.75,5566600000.0
2009-12-07 23:00:00,87.75,87.78,87.715,87.745,1510600000.0
2009-12-07 23:30:00,87.745,87.795,87.74,87.775,1211900000.0
2009-12-08 00:00:00,87.705,87.73,87.605,87.69,1411400000.0
2009-12-08 00:30:00,87.69,87.71,87.6,87.635,923200000.0
2009-12-08 01:00:00,87.64,87.71,87.622,87.622,1707360000.0
2009-12-08 01:30:00,87.645,87.715,87.605,87.71,5545500000.0
2009-12-08 02:00:00,87.71,87.71,87.635,87.665,5356000000.0
2009-12-08 02:30:00,87.665,87.76,87.515,87.52,10294799992.0
2009-12-08 03:00:00,87.52,87.56,87.44,87.51,9946199999.0
2009-12-08 03:30:00,87.505,87.505,87.35,87.47,11620399997.0
2009-12-08 04:00:00,87.47,87.485,87.41,87.425,6908000000.0
2009-12-08 04:30:00,87.425,87.445,87.35,87.44,5243000001.0
2009-12-08 05:00:00,87.44,87.445,87.335,87.385,3989500002.0
2009-12-08 05:30:00,87.385,87.385,87.315,87.34,4120000000.0
2009-12-08 06:00:00,87.34,87.41,87.3,87.375,3138600000.0
2009-12-08 06:30:00,87.375,87.39,87.275,87.28,5220500001.0
2009-12-08 07:00:00,87.28,87.32,87.16,87.22,7510400000.0
2009-12-08 07:30:00,87.22,87.39,87.175,87.33,9852599993.0
2009-12-08 08:00:00,87.315,87.48,87.275,87.355,10608400000.0
2009-12-08 08:30:00,87.355,87.465,87.34,87.395,8667399997.0
2009-12-08 09:00:00,87.395,87.4,87.225,87.335,9624900006.0
2009-12-08 09:30:00,87.335,87.36,87.08,87.105,10471099998.0
2009-12-08 10:00:00,87.105,87.305,87.04,87.3,11750700009.0
2009-12-08 10:30:00,87.3,87.46,87.265,87.375,10745000005.0
2009-12-08 11:00:00,87.38,87.405,87.175,87.175,9094400003.0
2009-12-08 11:30:00,87.17,87.32,87.105,87.29,8101300002.0
2009-12-08 12:00:00,87.29,87.33,87.04,87.075,10056800003.0
2009-12-08 12:30:00,87.075,87.105,86.995,87.035,6628800001.0
2009-12-08 13:00:00,87.035,87.035,86.76,86.77,7903900001.0
2009-12-08 13:30:00,86.775,86.905,86.735,86.805,7935100001.0
2009-12-08 14:00:00,86.8,86.81,86.61,86.685,9556300001.0
2009-12-08 14:30:00,86.685,86.7,86.48,86.645,11817899998.0
2009-12-08 15:00:00,86.645,86.645,86.29,86.32,11619200002.0
2009-12-08 15:30:00,86.32,86.33,86.04,86.22,10224099999.0
2009-12-08 16:00:00,86.22,86.335,86.12,86.3,10598500002.0
2009-12-08 16:30:00,86.305,86.425,86.185,86.415,14232400006.0
2009-12-08 17:00:00,86.42,86.53,86.395,86.475,8458599999.0
2009-12-08 17:30:00,86.475,86.5,86.22,86.26,10702199998.0
2009-12-08 18:00:00,86.265,86.385,86.235,86.31,12525400002.0
2009-12-08 18:30:00,86.31,86.345,86.24,86.285,11890800002.0
2009-12-08 19:00:00,86.285,86.32,85.995,86.01,8418600001.0
2009-12-08 19:30:00,86.01,86.055,85.925,86.04,6621300002.0
2009-12-08 20:00:00,86.045,86.09,85.91,85.975,9451200012.0
2009-12-08 20:30:00,85.98,86.11,85.97,86.04,6007600000.0
2009-12-08 21:00:00,86.04,86.105,85.93,85.945,9815700002.0
2009-12-08 21:30:00,85.94,86.03,85.845,85.895,8619799999.0
2009-12-08 22:00:00,85.89,86.0,85.885,85.985,7240299998.0
2009-12-08 22:30:00,85.98,86.02,85.955,86.005,6718699999.0
2009-12-08 23:00:00,86.005,86.11,85.975,86.085,2512400000.0
2009-12-08 23:30:00,86.085,86.11,86.02,86.07,2022700000.0
2009-12-09 00:00:00,86.07,86.13,86.025,86.115,998900000.0
2009-12-09 00:30:00,86.115,86.135,85.965,86.03,1760000000.0
2009-12-09 01:00:00,86.025,86.115,85.905,85.93,4998200000.0
2009-12-09 01:30:00,85.93,86.09,85.87,86.005,13026700003.0
2009-12-09 02:00:00,86.005,86.375,85.97,86.295,10716999999.0
2009-12-09 02:30:00,86.295,86.38,86.155,86.17,10407899999.0
2009-12-09 03:00:00,86.17,86.28,86.04,86.275,7219400000.0
2009-12-09 03:30:00,86.28,86.29,86.13,86.2,5804700000.0
2009-12-09 04:00:00,86.195,86.26,86.13,86.195,7527000001.0
2009-12-09 04:30:00,86.195,86.215,86.08,86.165,5760400000.0
2009-12-09 05:00:00,86.17,86.22,86.12,86.165,5103800000.0
2009-12-09 05:30:00,86.165,86.27,86.135,86.235,5496600001.0
2009-12-09 06:00:00,86.235,86.24,86.15,86.2,4587299999.0
2009-12-09 06:30:00,86.2,86.23,86.155,86.16,3125499999.0
2009-12-09 07:00:00,86.16,86.2,86.105,86.165,4285400000.0
2009-12-09 07:30:00,86.165,86.18,86.085,86.155,5870499997.0
2009-12-09 08:00:00,86.155,86.185,85.925,85.935,9378899999.0
2009-12-09 08:30:00,85.935,85.98,85.785,85.785,11150599998.0
2009-12-09 09:00:00,85.785,85.815,85.515,85.625,13242400003.0
2009-12-09 09:30:00,85.635,85.68,85.54,85.625,8826499997.0
2009-12-09 10:00:00,85.625,85.795,85.495,85.535,10893000002.0
2009-12-09 10:30:00,85.535,85.545,85.25,85.415,9275500000.0
2009-12-09 11:00:00,85.415,85.775,85.4,85.52,11528800004.0
2009-12-09 11:30:00,85.525,85.74,85.52,85.635,8522100000.0
2009-12-09 12:00:00,85.635,85.885,85.575,85.86,9637400000.0
2009-12-09 12:30:00,85.86,86.125,85.855,85.975,12439900005.0
2009-12-09 13:00:00,85.975,85.985,85.805,85.845,5956000001.0
2009-12-09 13:30:00,85.85,85.975,85.83,85.95,3891000001.0
2009-12-09 14:00:00,85.95,85.985,85.67,85.67,6543000000.0
2009-12-09 14:30:00,85.67,85.885,85.56,85.74,8996500000.0
2009-12-09 15:00:00,85.745,86.025,85.745,85.77,10877200007.0
2009-12-09 15:30:00,85.77,85.91,85.7,85.795,7712400003.0
2009-12-09 16:00:00,85.79,85.81,85.46,85.575,12820799999.0
2009-12-09 16:30:00,85.575,85.64,85.345,85.5,10495100004.0
2009-12-09 17:00:00,85.505,85.71,85.455,85.525,9448999998.0
2009-12-09 17:30:00,85.525,85.815,85.445,85.775,12596000002.0
2009-12-09 18:00:00,85.775,85.805,85.585,85.59,11279300002.0
2009-12-09 18:30:00,85.59,85.67,85.565,85.57,10806399998.0
2009-12-09 19:00:00,85.57,85.585,85.335,85.415,10094650004.0
2009-12-09 19:30:00,85.415,85.52,85.385,85.435,7508049996.0
2009-12-09 20:00:00,85.435,85.455,85.33,85.35,7322900000.0
2009-12-09 20:30:00,85.35,85.38,85.265,85.325,7372000002.0
2009-12-09 21:00:00,85.325,85.485,85.315,85.405,7942699997.0
2009-12-09 21:30:00,85.405,85.525,85.4,85.425,6170000002.0
2009-12-09 22:00:00,85.42,85.655,85.42,85.6,6181800000.0
2009-12-09 22:30:00,85.6,85.64,85.55,85.59,5832500001.0
2009-12-09 23:00:00,85.585,85.615,85.57,85.605,2455300000.0
2009-12-09 23:30:00,85.605,85.605,85.545,85.55,1861800000.0
2009-12-10 00:00:00,85.55,85.79,85.545,85.78,2003000000.0
2009-12-10 00:30:00,85.79,85.875,85.745,85.77,1208700000.0
2009-12-10 01:00:00,85.775,85.845,85.745,85.75,1305500000.0
2009-12-10 01:30:00,85.75,85.86,85.725,85.825,4505400000.0
2009-12-10 02:00:00,85.835,85.85,85.685,85.74,6336000000.0
2009-12-10 02:30:00,85.735,86.055,85.735,85.945,6523600001.0
2009-12-10 03:00:00,85.945,86.185,85.935,86.07,6101099999.0
2009-12-10 03:30:00,86.07,86.085,85.895,85.935,6844899999.0
2009-12-10 04:00:00,85.93,85.98,85.89,85.96,3484799999.0
2009-12-10 04:30:00,85.965,86.03,85.92,85.97,2612150000.0
2009-12-10 05:00:00,85.97,85.98,85.91,85.97,3460500000.0
2009-12-10 05:30:00,85.97,85.985,85.7,85.74,3049900000.0
2009-12-10 06:00:00,85.735,85.81,85.44,85.465,3295600000.0
2009-12-10 06:30:00,85.465,85.525,85.355,85.495,3541700000.0
2009-12-10 07:00:00,85.495,85.595,85.42,85.525,3025700000.0
2009-12-10 07:30:00,85.53,85.555,85.315,85.32,3641200000.0
2009-12-10 08:00:00,85.325,85.475,85.31,85.45,3628900000.0
2009-12-10 08:30:00,85.45,85.555,85.385,85.52,3485700000.0
2009-12-10 09:00:00,85.52,85.74,85.52,85.65,4187800000.0
2009-12-10 09:30:00,85.65,85.69,85.475,85.55,3669500000.0
2009-12-10 10:00:00,85.545,85.78,85.47,85.685,5098300000.0
2009-12-10 10:30:00,85.68,85.945,85.51,85.885,7371500000.0
2009-12-10 11:00:00,85.885,86.02,85.77,85.975,6982400000.0
2009-12-10 11:30:00,85.975,85.99,85.81,85.88,3630300000.0
2009-12-10 12:00:00,85.88,86.18,85.86,86.095,6491599998.0
2009-12-10 12:30:00,86.095,86.145,86.04,86.075,5732399999.0
2009-12-10 13:00:00,86.08,86.225,86.055,86.18,5129100000.0
2009-12-10 13:30:00,86.175,86.22,86.11,86.17,3551400000.0
2009-12-10 14:00:00,86.17,86.19,85.975,86.0,3875700000.0
2009-12-10 14:30:00,86.0,86.135,85.965,86.035,3161800000.0
2009-12-10 15:00:00,86.03,86.1,85.97,85.995,4078700000.0
2009-12-10 15:30:00,85.975,86.14,85.76,85.97,7146000000.0
2009-12-10 16:00:00,85.975,86.1,85.975,86.05,9498900000.0
2009-12-10 16:30:00,86.045,86.185,86.045,86.12,8998000000.0
2009-12-10 17:00:00,86.12,86.15,85.925,85.995,10088399997.0
2009-12-10 17:30:00,85.995,86.075,85.855,86.035,7041499999.0
2009-12-10 18:00:00,86.035,86.05,85.875,85.99,8262599997.0
2009-12-10 18:30:00,86.0,86.015,85.835,85.865,6418600000.0
2009-12-10 19:00:00,85.87,85.9,85.805,85.82,5305199997.0
2009-12-10 19:30:00,85.82,85.915,85.785,85.89,5396400001.0
2009-12-10 20:00:00,85.895,85.92,85.76,85.865,8260399999.0
2009-12-10 20:30:00,85.86,85.935,85.82,85.86,5039899999.0
2009-12-10 21:00:00,85.865,85.96,85.86,85.955,4260500000.0
2009-12-10 21:30:00,85.955,86.01,85.915,85.94,6245000000.0
2009-12-10 22:00:00,85.94,85.985,85.885,85.925,4763400001.0
2009-12-10 22:30:00,85.92,85.975,85.885,85.955,5442600000.0
2009-12-10 23:00:00,85.955,86.0,85.928,85.945,2022000000.0
2009-12-10 23:30:00,85.945,86.065,85.905,85.935,2460000000.0
2009-12-11 00:00:00,85.935,86.095,85.885,86.06,870500000.0
2009-12-11 00:30:00,86.06,86.095,86.035,86.07,1070300000.0
2009-12-11 01:00:00,86.07,86.07,85.99,86.005,622100000.0
2009-12-11 01:30:00,86.0,86.025,85.935,85.995,1659100000.0
2009-12-11 02:00:00,85.99,86.18,85.985,86.11,7431899998.0
2009-12-11 02:30:00,86.11,86.18,86.07,86.12,8417800000.0
2009-12-11 03:00:00,86.115,86.13,86.03,86.11,5958600001.0
2009-12-11 03:30:00,86.11,86.18,86.075,86.15,9125499999.0
2009-12-11 04:00:00,86.15,86.215,86.065,86.16,9280600001.0
2009-12-11 04:30:00,86.16,86.43,86.16,86.4,9419200001.0
2009-12-11 05:00:00,86.4,86.465,86.32,86.46,9551799997.0
2009-12-11 05:30:00,86.46,86.51,86.375,86.425,5606500000.0
2009-12-11 06:00:00,86.425,86.435,86.355,86.41,4337400000.0
2009-12-11 06:30:00,86.405,86.47,86.365,86.455,4962500000.0
2009-12-11 07:00:00,86.46,86.61,86.45,86.575,3595000000.0
2009-12-11 07:30:00,86.575,86.665,86.52,86.635,4415800000.0
2009-12-11 08:00:00,86.635,86.695,86.605,86.61,7574700000.0
2009-12-11 08:30:00,86.61,86.685,86.475,86.5,8248399998.0
2009-12-11 09:00:00,86.5,86.5,86.3,86.4,9500500003.0
2009-12-11 09:30:00,86.395,86.48,86.29,86.355,7666900000.0
2009-12-11 10:00:00,86.355,86.625,86.33,86.605,9051000001.0
2009-12-11 10:30:00,86.605,86.65,86.535,86.55,6938500000.0
2009-12-11 11:00:00,86.545,86.78,86.545,86.745,8704500001.0
2009-12-11 11:30:00,86.745,86.8,86.68,86.74,6009000000.0
2009-12-11 12:00:00,86.74,86.82,86.735,86.805,5049600000.0
2009-12-11 12:30:00,86.805,86.885,86.725,86.75,6883900001.0
2009-12-11 13:00:00,86.75,86.82,86.745,86.77,5780800002.0
2009-12-11 13:30:00,86.77,86.785,86.695,86.705,4300899998.0
2009-12-11 14:00:00,86.705,86.81,86.695,86.79,5368700001.0
2009-12-11 14:30:00,86.79,86.805,86.7,86.72,6611999999.0
2009-12-11 15:00:00,86.72,86.765,86.62,86.695,5137799998.0
2009-12-11 15:30:00,86.695,87.015,86.695,86.87,9733200001.0
2009-12-11 16:00:00,86.87,86.885,86.635,86.65,14992699996.0
2009-12-11 16:30:00,86.65,86.71,86.565,86.695,11708300001.0
2009-12-11 17:00:00,86.695,86.73,86.575,86.63,11162800003.0
2009-12-11 17:30:00,86.635,86.735,86.59,86.595,14362699996.0
2009-12-11 18:00:00,86.6,86.66,86.185,86.27,13912399997.0
2009-12-11 18:30:00,86.27,86.275,85.945,86.16,14539499987.0
2009-12-11 19:00:00,86.16,86.32,86.16,86.22,6292699999.0
2009-12-11 19:30:00,86.22,86.4,86.215,86.31,9945499996.0
2009-12-11 20:00:00,86.31,86.4,86.305,86.395,5541099997.0
2009-12-11 20:30:00,86.395,86.405,86.355,86.395,7190600001.0
2009-12-11 21:00:00,86.395,86.42,86.33,86.33,6088700000.0
2009-12-11 21:30:00,86.33,86.335,86.195,86.21,9162999995.0
2009-12-11 22:00:00,86.205,86.26,86.175,86.23,2753200000.0
2009-12-11 22:30:00,86.225,86.255,86.105,86.11,2056500000.0
2009-12-11 23:00:00,86.1,86.15,86.035,86.105,1455500000.0
2009-12-11 23:30:00,86.1,86.255,86.06,86.09,2016700000.0
2009-12-14 00:00:00,85.97,86.15,85.925,86.105,1361700000.0
2009-12-14 00:30:00,86.105,86.27,86.07,86.225,1811600000.0
2009-12-14 01:00:00,86.22,86.28,86.165,86.245,1838800000.0
2009-12-14 01:30:00,86.245,86.31,86.155,86.295,4986799999.0
2009-12-14 02:00:00,86.29,86.36,86.125,86.155,12882700001.0
2009-12-14 02:30:00,86.16,86.215,85.925,85.925,10608600000.0
2009-12-14 03:00:00,85.915,86.06,85.795,86.05,14138799999.0
2009-12-14 03:30:00,86.05,86.06,85.745,85.785,10726000000.0
2009-12-14 04:00:00,85.785,85.805,85.68,85.755,11046100002.0
2009-12-14 04:30:00,85.75,85.765,85.615,85.675,8837599999.0
2009-12-14 05:00:00,85.675,85.805,85.63,85.635,8506700000.0
2009-12-14 05:30:00,85.635,85.645,85.385,85.485,7377200000.0
2009-12-14 06:00:00,85.475,86.165,85.465,86.075,10482400000.0
2009-12-14 06:30:00,86.075,86.22,85.965,86.1,13165800001.0
2009-12-14 07:00:00,86.105,86.185,86.0,86.015,11087099999.0
2009-12-14 07:30:00,86.02,86.095,85.935,85.975,8321100000.0
2009-12-14 08:00:00,85.97,86.105,85.745,85.935,8289500003.0
2009-12-14 08:30:00,85.935,86.025,85.815,85.945,12033800003.0
2009-12-14 09:00:00,85.945,86.04,85.8,85.94,12529100001.0
2009-12-14 09:30:00,85.94,86.01,85.87,85.91,5749500000.0
2009-12-14 10:00:00,85.91,86.12,85.86,85.96,8088600000.0
2009-12-14 10:30:00,85.955,85.99,85.83,85.95,7168899995.0
2009-12-14 11:00:00,85.95,85.97,85.635,85.69,8651200000.0
2009-12-14 11:30:00,85.695,85.795,85.68,85.765,9225499999.0
2009-12-14 12:00:00,85.765,85.84,85.74,85.755,7548000001.0
2009-12-14 12:30:00,85.755,85.775,85.59,85.615,7311300001.0
2009-12-14 13:00:00,85.615,85.685,85.57,85.585,7642499996.0
2009-12-14 13:30:00,85.585,85.675,85.525,85.66,7616100005.0
2009-12-14 14:00:00,85.655,85.81,85.64,85.78,5994900001.0
2009-12-14 14:30:00,85.78,85.795,85.59,85.635,5242000000.0
2009-12-14 15:00:00,85.635,85.745,85.625,85.745,7318199998.0
2009-12-14 15:30:00,85.745,85.75,85.63,85.675,9660900002.0
2009-12-14 16:00:00,85.675,85.785,85.665,85.76,9723800001.0
2009-12-14 16:30:00,85.765,85.8,85.67,85.73,11689899997.0
2009-12-14 17:00:00,85.73,85.735,85.66,85.705,13917499986.0
2009-12-14 17:30:00,85.705,85.79,85.68,85.79,10646799999.0
2009-12-14 18:00:00,85.785,85.785,85.69,85.735,9430299999.0
2009-12-14 18:30:00,85.735,85.945,85.725,85.88,11883299996.0
2009-12-14 19:00:00,85.885,85.895,85.785,85.84,7224700009.0
2009-12-14 19:30:00,85.835,85.915,85.765,85.835,5318899999.0
2009-12-14 20:00:00,85.835,85.91,85.79,85.91,3866800000.0
2009-12-14 20:30:00,85.91,85.93,85.835,85.89,2955099998.0
2009-12-14 21:00:00,85.89,85.92,85.87,85.885,3718900000.0
2009-12-14 21:30:00,85.885,85.915,85.825,85.87,4779599999.0
2009-12-14 22:00:00,85.875,85.905,85.84,85.85,2808700000.0
2009-12-14 22:30:00,85.85,85.87,85.81,85.82,3699100000.0
2009-12-14 23:00:00,85.815,85.88,85.81,85.865,1565100000.0
2009-12-14 23:30:00,85.865,85.925,85.825,85.875,1734400000.0
2009-12-15 00:00:00,85.875,85.925,85.845,85.885,937900000.0
2009-12-15 00:30:00,85.895,85.94,85.872,85.94,1050100000.0
2009-12-15 01:00:00,85.95,85.965,85.91,85.945,2642200001.0
2009-12-15 01:30:00,85.945,86.015,85.93,85.97,3892300001.0
2009-12-15 02:00:00,85.97,86.035,85.93,85.97,5969900000.0
2009-12-15 02:30:00,85.97,85.97,85.845,85.935,9886300000.0
2009-12-15 03:00:00,85.935,85.945,85.84,85.895,7836800002.0
2009-12-15 03:30:00,85.895,85.955,85.84,85.94,5863300002.0
2009-12-15 04:00:00,85.94,85.94,85.835,85.84,5268600001.0
2009-12-15 04:30:00,85.845,85.9,85.835,85.88,5178200000.0
2009-12-15 05:00:00,85.88,85.975,85.875,85.925,4711800000.0
2009-12-15 05:30:00,85.925,85.985,85.89,85.955,5450600001.0
2009-12-15 06:00:00,85.95,85.995,85.91,85.995,6929900000.0
2009-12-15 06:30:00,85.995,86.165,85.99,86.115,8367099999.0
2009-12-15 07:00:00,86.115,86.18,86.055,86.07,8985899998.0
2009-12-15 07:30:00,86.07,86.08,85.895,85.95,10283800001.0
2009-12-15 08:00:00,85.945,86.055,85.935,85.96,8175200000.0
2009-12-15 08:30:00,85.965,86.03,85.955,86.025,5746700001.0
2009-12-15 09:00:00,86.025,86.205,86.025,86.15,11766500000.0
2009-12-15 09:30:00,86.15,86.185,86.005,86.055,8541200001.0
2009-12-15 10:00:00,86.055,86.07,85.655,85.67,10648899999.0
2009-12-15 10:30:00,85.67,85.775,85.63,85.775,7610300000.0
2009-12-15 11:00:00,85.775,85.89,85.725,85.825,9653299998.0
2009-12-15 11:30:00,85.825,85.87,85.73,85.775,9955800002.0
2009-12-15 12:00:00,85.775,85.895,85.69,85.865,10692999999.0
2009-12-15 12:30:00,85.87,85.995,85.86,85.96,10168300001.0
2009-12-15 13:00:00,85.965,86.01,85.87,85.935,8257600004.0
2009-12-15 13:30:00,85.935,86.045,85.93,85.995,7277600000.0
2009-12-15 14:00:00,85.99,86.05,85.895,85.91,7098199999.0
2009-12-15 14:30:00,85.91,86.055,85.895,85.975,7276100000.0
2009-12-15 15:00:00,85.97,86.185,85.935,86.145,11933400003.0
2009-12-15 15:30:00,86.145,86.165,86.0,86.08,14155800000.0
2009-12-15 16:00:00,86.085,86.235,86.04,86.14,12782300001.0
2009-12-15 16:30:00,86.135,86.175,86.005,86.015,10890549999.0
2009-12-15 17:00:00,86.015,86.4,86.0,86.31,12822299996.0
2009-12-15 17:30:00,86.31,86.405,86.285,86.325,8591599998.0
2009-12-15 18:00:00,86.32,86.33,86.16,86.215,11053200006.0
2009-12-15 18:30:00,86.215,86.31,86.195,86.265,13826299999.0
2009-12-15 19:00:00,86.265,86.31,86.24,86.245,9053400003.0
2009-12-15 19:30:00,86.245,86.26,86.19,86.24,7187899999.0
2009-12-15 20:00:00,86.24,86.26,86.165,86.165,4983900004.0
2009-12-15 20:30:00,86.17,86.25,86.145,86.225,4180700000.0
2009-12-15 21:00:00,86.225,86.305,86.215,86.26,4827700001.0
2009-12-15 21:30:00,86.26,86.32,86.195,86.215,6195100001.0
2009-12-15 22:00:00,86.215,86.23,86.1,86.12,4624199999.0
2009-12-15 22:30:00,86.12,86.155,86.035,86.13,6915399999.0
2009-12-15 23:00:00,86.13,86.145,86.1,86.135,1414500000.0
2009-12-15 23:30:00,86.135,86.19,86.12,86.12,1476400000.0
2009-12-16 00:00:00,86.12,86.15,86.03,86.145,672800000.0
2009-12-16 00:30:00,86.15,86.215,86.135,86.19,896800000.0
2009-12-16 01:00:00,86.195,86.23,86.13,86.22,2265800000.0
2009-12-16 01:30:00,86.215,86.225,86.025,86.035,3701400000.0
2009-12-16 02:00:00,86.025,86.15,85.915,86.14,6974200000.0
2009-12-16 02:30:00,86.14,86.165,86.01,86.13,8159600001.0
2009-12-16 03:00:00,86.135,86.135,85.955,86.04,7198000000.0
2009-12-16 03:30:00,86.04,86.09,86.005,86.07,5401700000.0
2009-12-16 04:00:00,86.07,86.135,86.065,86.125,2261100000.0
2009-12-16 04:30:00,86.125,86.155,86.065,86.075,3253500000.0
2009-12-16 05:00:00,86.075,86.095,86.02,86.07,3595200000.0
2009-12-16 05:30:00,86.07,86.09,85.945,85.965,3668700000.0
2009-12-16 06:00:00,85.965,86.03,85.955,86.005,3633600000.0
2009-12-16 06:30:00,86.005,86.005,85.87,85.905,8237900001.0
2009-12-16 07:00:00,85.905,85.94,85.865,85.895,5197800002.0
2009-12-16 07:30:00,85.895,86.005,85.875,85.945,4036300000.0
2009-12-16 08:00:00,85.95,86.075,85.945,86.0,5688300000.0
2009-12-16 08:30:00,86.005,86.075,85.97,86.055,5217400000.0
2009-12-16 09:00:00,86.055,86.1,86.03,86.03,6562900000.0
2009-12-16 09:30:00,86.035,86.11,86.0,86.065,7738400002.0
2009-12-16 10:00:00,86.065,86.18,86.045,86.14,7189999998.0
2009-12-16 10:30:00,86.14,86.375,86.09,86.36,7093899999.0
2009-12-16 11:00:00,86.355,86.425,86.195,86.2,5741000000.0
2009-12-16 11:30:00,86.205,86.375,86.205,86.345,8347200001.0
2009-12-16 12:00:00,86.34,86.44,86.235,86.305,10319899998.0
2009-12-16 12:30:00,86.3,86.35,86.235,86.29,7094900001.0
2009-12-16 13:00:00,86.285,86.38,86.265,86.345,4920700000.0
2009-12-16 13:30:00,86.345,86.37,86.3,86.335,6919200000.0
2009-12-16 14:00:00,86.34,86.36,86.23,86.28,8983599995.0
2009-12-16 14:30:00,86.275,86.36,86.245,86.265,5063899999.0
2009-12-16 15:00:00,86.265,86.345,86.265,86.295,5437699999.0
2009-12-16 15:30:00,86.275,86.345,86.21,86.28,8670000000.0
2009-12-16 16:00:00,86.285,86.335,86.22,86.225,6955499999.0
2009-12-16 16:30:00,86.225,86.455,86.225,86.455,14637999990.0
2009-12-16 17:00:00,86.455,86.475,86.365,86.41,16193400012.0
2009-12-16 17:30:00,86.415,86.51,86.415,86.445,9718200001.0
2009-12-16 18:00:00,86.445,86.5,86.385,86.47,10007500003.0
2009-12-16 18:30:00,86.47,86.545,86.42,86.435,9043700000.0
2009-12-16 19:00:00,86.435,86.545,86.42,86.495,7573400002.0
2009-12-16 19:30:00,86.495,86.505,86.41,86.41,7117100005.0
2009-12-16 20:00:00,86.41,86.595,86.41,86.555,6809600001.0
2009-12-16 20:30:00,86.56,86.58,86.47,86.48,8497499998.0
2009-12-16 21:00:00,86.48,86.565,86.325,86.485,7809899999.0
2009-12-16 21:30:00,86.47,86.55,86.445,86.49,6870400000.0
2009-12-16 22:00:00,86.485,86.575,86.445,86.475,6243899999.0
2009-12-16 22:30:00,86.47,86.5,86.395,86.445,5433200001.0
2009-12-16 23:00:00,86.445,86.5,86.435,86.44,1929900000.0
2009-12-16 23:30:00,86.44,86.485,86.4,86.42,1992300000.0
2009-12-17 00:00:00,86.42,86.485,86.38,86.39,1461400000.0
2009-12-17 00:30:00,86.395,86.445,86.38,86.425,912900000.0
2009-12-17 01:00:00,86.425,86.52,86.425,86.455,2567900000.0
2009-12-17 01:30:00,86.46,86.53,86.45,86.465,5760799999.0
2009-12-17 02:00:00,86.47,86.535,86.45,86.52,6275100000.0
2009-12-17 02:30:00,86.51,86.575,86.495,86.54,6412800000.0
2009-12-17 03:00:00,86.54,86.55,86.475,86.525,8014900000.0
2009-12-17 03:30:00,86.525,86.54,86.135,86.205,13896599999.0
2009-12-17 04:00:00,86.2,86.315,86.185,86.295,10619400000.0
2009-12-17 04:30:00,86.295,86.32,86.075,86.11,12224000000.0
2009-12-17 05:00:00,86.11,86.21,85.975,86.13,16339099998.0
2009-12-17 05:30:00,86.12,86.195,86.055,86.14,12681700000.0
2009-12-17 06:00:00,86.14,86.215,86.05,86.115,13165900000.0
2009-12-17 06:30:00,86.11,86.17,86.0,86.15,17348399996.0
2009-12-17 07:00:00,86.155,86.22,86.115,86.155,9031200001.0
2009-12-17 07:30:00,86.155,86.17,86.06,86.075,11046800000.0
2009-12-17 08:00:00,86.07,86.16,86.045,86.075,9996599997.0
2009-12-17 08:30:00,86.075,86.185,86.055,86.14,10606400000.0
2009-12-17 09:00:00,86.13,86.135,85.775,85.81,16264599995.0
2009-12-17 09:30:00,85.81,85.825,85.56,85.745,11073600000.0
2009-12-17 10:00:00,85.745,85.845,85.66,85.775,9007299999.0
2009-12-17 10:30:00,85.775,85.89,85.68,85.885,10512499999.0
2009-12-17 11:00:00,85.885,85.89,85.7,85.845,9061199999.0
2009-12-17 11:30:00,85.85,85.86,85.705,85.735,12544100002.0
2009-12-17 12:00:00,85.735,85.775,85.645,85.675,9224300003.0
2009-12-17 12:30:00,85.68,85.775,85.605,85.7,10490600002.0
2009-12-17 13:00:00,85.7,85.745,85.65,85.71,7926599998.0
2009-12-17 13:30:00,85.715,85.765,85.68,85.76,5071500000.0
2009-12-17 14:00:00,85.76,85.815,85.72,85.8,5830700003.0
2009-12-17 14:30:00,85.79,85.835,85.7,85.725,8461600000.0
2009-12-17 15:00:00,85.725,85.89,85.71,85.86,11355999997.0
2009-12-17 15:30:00,85.845,85.85,85.725,85.835,12706799999.0
2009-12-17 16:00:00,85.835,85.865,85.755,85.85,13187900001.0
2009-12-17 16:30:00,85.845,85.995,85.81,85.855,10739950005.0
2009-12-17 17:00:00,85.85,86.02,85.85,85.97,11424400001.0
2009-12-17 17:30:00,85.975,86.255,85.955,86.055,12183200000.0
2009-12-17 18:00:00,86.055,86.13,85.985,86.0,13441199996.0
2009-12-17 18:30:00,86.0,86.135,85.965,86.11,15340200004.0
2009-12-17 19:00:00,86.11,86.125,85.885,85.945,13212299999.0
2009-12-17 19:30:00,85.94,85.98,85.85,85.98,4940400002.0
2009-12-17 20:00:00,85.98,85.985,85.885,85.94,3951400000.0
2009-12-17 20:30:00,85.94,85.985,85.805,85.925,8625199996.0
2009-12-17 21:00:00,85.93,85.975,85.85,85.89,9376999996.0
2009-12-17 21:30:00,85.89,85.955,85.81,85.91,5933200001.0
2009-12-17 22:00:00,85.915,85.975,85.895,85.965,5129499999.0
2009-12-17 22:30:00,85.965,86.01,85.855,85.885,5695100003.0
2009-12-17 23:00:00,85.885,85.915,85.83,85.87,2340700000.0
2009-12-17 23:30:00,85.88,85.91,85.82,85.84,1639400000.0
2009-12-18 00:00:00,85.84,85.925,85.815,85.845,706900000.0
2009-12-18 00:30:00,85.835,85.93,85.805,85.845,1109300000.0
2009-12-18 01:00:00,85.835,85.84,85.445,85.445,3606150000.0
2009-12-18 01:30:00,85.445,85.745,85.405,85.675,3967000000.0
2009-12-18 02:00:00,85.675,85.755,85.555,85.755,5030500000.0
2009-12-18 02:30:00,85.755,85.935,85.28,85.69,9419000002.0
2009-12-18 03:00:00,85.69,85.775,85.645,85.685,4163400000.0
2009-12-18 03:30:00,85.685,86.0,85.665,85.985,3888900000.0
2009-12-18 04:00:00,85.99,86.46,85.925,86.26,6465500000.0
2009-12-18 04:30:00,86.26,86.295,86.14,86.185,4361400000.0
2009-12-18 05:00:00,86.19,86.275,85.99,86.08,3294600000.0
2009-12-18 05:30:00,86.075,86.185,86.04,86.155,3536600000.0
2009-12-18 06:00:00,86.15,86.21,86.08,86.095,2270000000.0
2009-12-18 06:30:00,86.09,86.095,85.83,85.925,3719600000.0
2009-12-18 07:00:00,85.93,86.06,85.925,86.015,2348800000.0
2009-12-18 07:30:00,86.015,86.17,86.015,86.11,3441300000.0
2009-12-18 08:00:00,86.12,86.155,85.98,86.045,3782300000.0
2009-12-18 08:30:00,86.045,86.125,86.005,86.02,3322900000.0
2009-12-18 09:00:00,86.02,86.105,85.91,86.055,6915499999.0
2009-12-18 09:30:00,86.05,86.365,85.995,86.12,7561800000.0
2009-12-18 10:00:00,86.115,86.61,86.115,86.57,9891400001.0
2009-12-18 10:30:00,86.575,86.64,86.455,86.565,8649400000.0
2009-12-18 11:00:00,86.565,86.66,86.505,86.505,14431800000.0
2009-12-18 11:30:00,86.51,86.655,86.5,86.625,11445700002.0
2009-12-18 12:00:00,86.625,86.72,86.585,86.615,10697799999.0
2009-12-18 12:30:00,86.615,86.685,86.54,86.64,9652499999.0
2009-12-18 13:00:00,86.64,86.68,86.575,86.625,8044899998.0
2009-12-18 13:30:00,86.625,86.68,86.455,86.495,10788700000.0
2009-12-18 14:00:00,86.505,86.655,86.425,86.605,13005300002.0
2009-12-18 14:30:00,86.615,86.805,86.57,86.69,14115399999.0
2009-12-18 15:00:00,86.695,86.725,86.585,86.635,9659200005.0
2009-12-18 15:30:00,86.635,86.69,86.56,86.565,10699600006.0
2009-12-18 16:00:00,86.565,86.705,86.525,86.58,11028899996.0
2009-12-18 16:30:00,86.58,86.705,86.555,86.675,11456199997.0
2009-12-18 17:00:00,86.675,86.87,86.675,86.835,11413050000.0
2009-12-18 17:30:00,86.835,86.89,86.645,86.68,14259099999.0
2009-12-18 18:00:00,86.68,86.755,86.47,86.54,15328500000.0
2009-12-18 18:30:00,86.54,86.58,86.425,86.545,9825099999.0
2009-12-18 19:00:00,86.545,86.73,86.47,86.67,7130400000.0
2009-12-18 19:30:00,86.67,86.83,86.65,86.795,6435800000.0
2009-12-18 20:00:00,86.795,86.815,86.68,86.695,9049800005.0
2009-12-18 20:30:00,86.7,86.755,86.615,86.62,4793999999.0
2009-12-18 21:00:00,86.625,86.66,86.53,86.64,5946200001.0
2009-12-18 21:30:00,86.64,86.71,86.585,86.7,8315200000.0
2009-12-18 22:00:00,86.7,86.75,86.67,86.7,2794200000.0
2009-12-18 22:30:00,86.7,86.715,86.595,86.6,2262700000.0
2009-12-18 23:00:00,86.6,86.725,86.595,86.705,1294100000.0
2009-12-18 23:30:00,86.705,86.815,86.665,86.755,1051800000.0
2009-12-21 00:00:00,86.79,87.08,86.785,87.015,1424300000.0
2009-12-21 00:30:00,87.015,87.105,86.94,86.97,1086300000.0
2009-12-21 01:00:00,86.965,87.015,86.82,86.885,1622800001.0
2009-12-21 01:30:00,86.885,86.945,86.845,86.9,2748700000.0
2009-12-21 02:00:00,86.905,86.945,86.775,86.875,2815400000.0
2009-12-21 02:30:00,86.875,86.96,86.825,86.865,2995900000.0
2009-12-21 03:00:00,86.865,86.93,86.805,86.905,3373500000.0
2009-12-21 03:30:00,86.91,86.95,86.805,86.805,2135300000.0
2009-12-21 04:00:00,86.805,86.825,86.625,86.685,2502200000.0
2009-12-21 04:30:00,86.685,86.715,86.635,86.705,1262740000.0
2009-12-21 05:00:00,86.695,86.785,86.695,86.765,1515099999.0
2009-12-21 05:30:00,86.765,86.825,86.745,86.79,1706800001.0
2009-12-21 06:00:00,86.785,86.785,86.645,86.645,1656800000.0
2009-12-21 06:30:00,86.645,86.73,86.635,86.675,1726100000.0
2009-12-21 07:00:00,86.675,86.7,86.63,86.7,1768199998.0
2009-12-21 07:30:00,86.695,86.715,86.575,86.61,2519600000.0
2009-12-21 08:00:00,86.61,86.785,86.605,86.775,3611800000.0
2009-12-21 08:30:00,86.78,86.895,86.68,86.89,2740500000.0
2009-12-21 09:00:00,86.885,86.885,86.755,86.775,3567300000.0
2009-12-21 09:30:00,86.775,86.87,86.765,86.855,7675000001.0
2009-12-21 10:00:00,86.85,86.885,86.735,86.795,10380100004.0
2009-12-21 10:30:00,86.795,86.91,86.405,86.54,11433700002.0
2009-12-21 11:00:00,86.535,86.575,86.365,86.46,9509299994.0
2009-12-21 11:30:00,86.465,86.59,86.425,86.58,6830800002.0
2009-12-21 12:00:00,86.58,86.655,86.55,86.65,8595000007.0
2009-12-21 12:30:00,86.65,86.75,86.64,86.71,8304399999.0
2009-12-21 13:00:00,86.71,86.835,86.685,86.81,8012900002.0
2009-12-21 13:30:00,86.81,86.895,86.79,86.87,5228100000.0
2009-12-21 14:00:00,86.875,86.935,86.79,86.925,5427500000.0
2009-12-21 14:30:00,86.925,87.045,86.925,87.015,6617400002.0
2009-12-21 15:00:00,87.015,87.13,86.96,86.975,9901899998.0
2009-12-21 15:30:00,86.975,87.06,86.94,87.01,7375799999.0
2009-12-21 16:00:00,87.015,87.09,86.975,87.005,6830600000.0
2009-12-21 16:30:00,87.005,87.135,86.955,87.09,7637299997.0
2009-12-21 17:00:00,87.09,87.14,87.035,87.05,9316140002.0
2009-12-21 17:30:00,87.05,87.165,87.035,87.09,6268499999.0
2009-12-21 18:00:00,87.09,87.095,86.995,87.02,6732000002.0
2009-12-21 18:30:00,87.02,87.105,86.94,87.085,7233899999.0
2009-12-21 19:00:00,87.09,87.205,87.085,87.17,5420700001.0
2009-12-21 19:30:00,87.17,87.195,87.115,87.175,4095000004.0
2009-12-21 20:00:00,87.185,87.24,87.06,87.21,5861799997.0
2009-12-21 20:30:00,87.21,87.215,87.115,87.165,5567099996.0
2009-12-21 21:00:00,87.165,87.195,87.095,87.19,5533000002.0
2009-12-21 21:30:00,87.19,87.24,87.145,87.195,4755499999.0
2009-12-21 22:00:00,87.195,87.195,87.065,87.125,8069600003.0
2009-12-21 22:30:00,87.125,87.195,87.11,87.15,4617200003.0
2009-12-21 23:00:00,87.15,87.17,87.115,87.145,2067900000.0
2009-12-21 23:30:00,87.145,87.175,87.09,87.125,2127300000.0
2009-12-22 00:00:00,87.13,87.155,87.04,87.1,1135600000.0
2009-12-22 00:30:00,87.095,87.165,87.087,87.13,1114000000.0
2009-12-22 01:00:00,87.125,87.185,87.055,87.085,1658100000.0
2009-12-22 01:30:00,87.085,87.135,87.06,87.09,2239800000.0
2009-12-22 02:00:00,87.095,87.16,87.085,87.105,4761500000.0
2009-12-22 02:30:00,87.105,87.195,86.985,87.19,6624999997.0
2009-12-22 03:00:00,87.19,87.48,87.165,87.4,12652100001.0
2009-12-22 03:30:00,87.4,87.48,87.325,87.39,7512900000.0
2009-12-22 04:00:00,87.395,87.445,87.325,87.365,7358100000.0
2009-12-22 04:30:00,87.365,87.45,87.335,87.41,7316800000.0
2009-12-22 05:00:00,87.41,87.425,87.36,87.38,6353400002.0
2009-12-22 05:30:00,87.385,87.425,87.36,87.4,3769300000.0
2009-12-22 06:00:00,87.405,87.425,87.35,87.39,4346900001.0
2009-12-22 06:30:00,87.385,87.425,87.375,87.41,3983400000.0
2009-12-22 07:00:00,87.405,87.415,87.29,87.315,5159900000.0
2009-12-22 07:30:00,87.315,87.36,87.255,87.295,6345900000.0
2009-12-22 08:00:00,87.295,87.33,87.235,87.28,5587900001.0
2009-12-22 08:30:00,87.285,87.3,87.13,87.205,8319700001.0
2009-12-22 09:00:00,87.2,87.265,87.155,87.195,9361300000.0
2009-12-22 09:30:00,87.195,87.29,87.115,87.19,7854100000.0
2009-12-22 10:00:00,87.185,87.33,87.185,87.32,6870599998.0
2009-12-22 10:30:00,87.32,87.41,87.26,87.405,10267200005.0
2009-12-22 11:00:00,87.4,87.4,87.13,87.145,9655999998.0
2009-12-22 11:30:00,87.15,87.27,87.145,87.175,6974899997.0
2009-12-22 12:00:00,87.175,87.22,87.14,87.195,5044699997.0
2009-12-22 12:30:00,87.19,87.225,87.11,87.22,7450400001.0
2009-12-22 13:00:00,87.225,87.23,87.135,87.155,6225099995.0
2009-12-22 13:30:00,87.16,87.19,87.1,87.19,7428600021.0
2009-12-22 14:00:00,87.185,87.235,87.155,87.155,6398700000.0
2009-12-22 14:30:00,87.155,87.245,87.105,87.24,6458200002.0
2009-12-22 15:00:00,87.245,87.34,87.185,87.29,11240299996.0
2009-12-22 15:30:00,87.29,87.365,87.13,87.35,15661599997.0
2009-12-22 16:00:00,87.35,87.395,87.265,87.355,10652299997.0
2009-12-22 16:30:00,87.355,87.395,87.285,87.345,8782350003.0
2009-12-22 17:00:00,87.345,87.56,87.345,87.56,11717899995.0
2009-12-22 17:30:00,87.56,87.585,87.455,87.465,11688399996.0
2009-12-22 18:00:00,87.465,87.49,87.385,87.415,7807499998.0
2009-12-22 18:30:00,87.415,87.435,87.35,87.425,6613600000.0
2009-12-22 19:00:00,87.43,87.595,87.395,87.56,8147499998.0
2009-12-22 19:30:00,87.56,87.6,87.465,87.585,5454300002.0
2009-12-22 20:00:00,87.585,87.59,87.46,87.485,6003700000.0
2009-12-22 20:30:00,87.485,87.56,87.47,87.54,6324500000.0
2009-12-22 21:00:00,87.54,87.57,87.495,87.53,5667299999.0
2009-12-22 21:30:00,87.53,87.57,87.505,87.56,5884200000.0
2009-12-22 22:00:00,87.56,87.595,87.505,87.525,4261800003.0
2009-12-22 22:30:00,87.525,87.56,87.505,87.515,4724899999.0
2009-12-22 23:00:00,87.52,87.595,87.495,87.585,1825600000.0
2009-12-22 23:30:00,87.585,87.6,87.505,87.515,1481000001.0
2009-12-23 00:00:00,87.475,87.565,87.475,87.52,450100000.0
2009-12-23 00:30:00,87.51,87.58,87.49,87.57,720300000.0
2009-12-23 01:00:00,87.57,87.585,87.52,87.55,847900000.0
2009-12-23 01:30:00,87.545,87.59,87.54,87.56,2402000001.0
2009-12-23 02:00:00,87.56,87.575,87.485,87.485,2490600000.0
2009-12-23 02:30:00,87.485,87.495,87.435,87.46,4059900002.0
2009-12-23 03:00:00,87.465,87.475,87.335,87.4,6283600002.0
2009-12-23 03:30:00,87.4,87.44,87.37,87.38,5341900000.0
2009-12-23 04:00:00,87.375,87.47,87.375,87.445,6825000002.0
2009-12-23 04:30:00,87.445,87.465,87.36,87.415,3600100000.0
2009-12-23 05:00:00,87.415,87.465,87.375,87.415,6152300001.0
2009-12-23 05:30:00,87.415,87.415,87.32,87.355,3475200002.0
2009-12-23 06:00:00,87.355,87.39,87.315,87.325,4301199998.0
2009-12-23 06:30:00,87.33,87.375,87.319,87.37,4401900001.0
2009-12-23 07:00:00,87.36,87.42,87.35,87.405,4112799999.0
2009-12-23 07:30:00,87.39,87.465,87.375,87.445,6591500001.0
2009-12-23 08:00:00,87.455,87.495,87.41,87.415,5514199998.0
2009-12-23 08:30:00,87.415,87.445,87.375,87.43,6854500001.0
2009-12-23 09:00:00,87.43,87.475,87.4,87.45,5678500001.0
2009-12-23 09:30:00,87.45,87.455,87.385,87.44,4729599996.0
2009-12-23 10:00:00,87.44,87.54,87.335,87.52,8660900002.0
2009-12-23 10:30:00,87.52,87.545,87.435,87.5,7951299998.0
2009-12-23 11:00:00,87.5,87.59,87.435,87.585,8130100001.0
2009-12-23 11:30:00,87.585,87.63,87.525,87.58,5221000000.0
2009-12-23 12:00:00,87.58,87.7,87.565,87.615,3635200000.0
2009-12-23 12:30:00,87.615,87.77,87.58,87.745,4204000000.0
2009-12-23 13:00:00,87.745,87.76,87.69,87.69,5506400000.0
2009-12-23 13:30:00,87.695,87.73,87.665,87.71,7608700000.0
2009-12-23 14:00:00,87.705,87.775,87.665,87.72,8571099999.0
2009-12-23 14:30:00,87.72,88.005,87.705,87.975,10118800007.0
2009-12-23 15:00:00,87.975,88.05,87.765,87.805,14328800002.0
2009-12-23 15:30:00,87.8,87.95,87.77,87.88,11192499998.0
2009-12-23 16:00:00,87.88,88.045,87.845,88.02,11559099999.0
2009-12-23 16:30:00,88.02,88.055,87.95,87.995,12525500001.0
2009-12-23 17:00:00,87.99,87.99,87.835,87.935,16111399999.0
2009-12-23 17:30:00,87.935,88.065,87.935,87.975,9528600001.0
2009-12-23 18:00:00,87.97,88.065,87.93,88.015,5665500000.0
2009-12-23 18:30:00,88.015,88.17,88.01,88.16,6673400000.0
2009-12-23 19:00:00,88.165,88.23,88.105,88.215,8481700000.0
2009-12-23 19:30:00,88.21,88.255,88.075,88.075,7904800003.0
2009-12-23 20:00:00,88.08,88.19,88.08,88.165,5555800004.0
2009-12-23 20:30:00,88.165,88.22,88.13,88.215,4968200000.0
2009-12-23 21:00:00,88.23,88.24,88.185,88.235,5058000000.0
2009-12-23 21:30:00,88.235,88.26,88.195,88.205,5497799999.0
2009-12-23 22:00:00,88.205,88.215,88.145,88.18,3575700001.0
2009-12-23 22:30:00,88.175,88.205,88.155,88.17,4639300000.0
2009-12-23 23:00:00,88.17,88.21,88.155,88.2,2121400000.0
2009-12-23 23:30:00,88.2,88.2,88.135,88.175,1650400000.0
2009-12-24 00:00:00,88.16,88.215,88.135,88.19,707500000.0
2009-12-24 00:30:00,88.19,88.195,88.06,88.09,593700000.0
2009-12-24 01:00:00,88.09,88.165,88.08,88.16,1029300000.0
2009-12-24 01:30:00,88.16,88.195,88.115,88.18,4065200001.0
2009-12-24 02:00:00,88.18,88.205,88.1,88.16,4745499998.0
2009-12-24 02:30:00,88.155,88.235,88.145,88.215,8628899998.0
2009-12-24 03:00:00,88.215,88.255,88.17,88.19,5840300002.0
2009-12-24 03:30:00,88.19,88.205,88.155,88.19,3774100000.0
2009-12-24 04:00:00,88.19,88.21,88.12,88.185,6377400000.0
2009-12-24 04:30:00,88.185,88.21,88.12,88.16,5715100002.0
2009-12-24 05:00:00,88.16,88.16,88.06,88.105,4905900001.0
2009-12-24 05:30:00,88.1,88.105,88.015,88.075,6101600007.0
2009-12-24 06:00:00,88.075,88.09,88.005,88.025,4917600006.0
2009-12-24 06:30:00,88.025,88.04,87.905,87.97,5751200002.0
2009-12-24 07:00:00,87.97,87.995,87.925,87.93,4038900001.0
2009-12-24 07:30:00,87.93,87.94,87.785,87.88,5596500000.0
2009-12-24 08:00:00,87.885,87.985,87.835,87.925,8212499998.0
2009-12-24 08:30:00,87.925,87.945,87.825,87.835,5574000005.0
2009-12-24 09:00:00,87.835,87.915,87.785,87.825,7735700000.0
2009-12-24 09:30:00,87.82,87.95,87.815,87.915,6051500002.0
2009-12-24 10:00:00,87.915,88.01,87.91,87.955,9097799999.0
2009-12-24 10:30:00,87.955,87.975,87.895,87.96,9208399999.0
2009-12-24 11:00:00,87.965,88.03,87.925,88.03,8331699991.0
2009-12-24 11:30:00,88.025,88.08,87.99,88.01,8861200001.0
2009-12-24 12:00:00,88.005,88.16,88.0,88.125,10536499991.0
2009-12-24 12:30:00,88.14,88.19,88.08,88.12,10407000002.0
2009-12-24 13:00:00,88.115,88.235,88.07,88.23,9611899994.0
2009-12-24 13:30:00,88.23,88.295,88.185,88.245,9684499996.0
2009-12-24 14:00:00,88.245,88.32,88.205,88.29,5920599997.0
2009-12-24 14:30:00,88.295,88.58,88.29,88.495,8372700000.0
2009-12-24 15:00:00,88.505,88.54,88.43,88.475,7557999999.0
2009-12-24 15:30:00,88.475,88.585,88.47,88.52,3546600000.0
2009-12-24 16:00:00,88.52,88.535,88.38,88.425,2330400000.0
2009-12-24 16:30:00,88.425,88.43,88.26,88.345,2369500000.0
2009-12-24 17:00:00,88.345,88.455,88.34,88.395,2006700000.0
2009-12-24 17:30:00,88.395,88.395,88.255,88.375,2692800000.0
2009-12-24 18:00:00,88.365,88.495,88.345,88.46,2502600000.0
2009-12-24 18:30:00,88.46,88.46,88.345,88.405,1396400000.0
2009-12-24 19:00:00,88.405,88.41,88.23,88.29,1361500000.0
2009-12-24 19:30:00,88.285,88.295,88.19,88.195,2406300000.0
2009-12-24 20:00:00,88.19,88.215,88.15,88.19,2948800000.0
2009-12-24 20:30:00,88.195,88.215,87.925,88.065,2313900000.0
2009-12-24 21:00:00,88.07,88.095,87.98,88.055,2248000000.0
2009-12-24 21:30:00,88.055,88.215,88.01,88.215,999000000.0
2009-12-24 22:00:00,88.215,88.24,88.14,88.155,1174000000.0
2009-12-24 22:30:00,88.18,88.22,88.15,88.17,2056700000.0
2009-12-24 23:00:00,88.165,88.24,88.145,88.175,950200001.0
2009-12-24 23:30:00,88.18,88.26,88.12,88.24,737100001.0
2009-12-25 00:00:00,88.209,88.3,88.112,88.216,6702099999.0
2009-12-25 00:30:00,88.231,88.36,88.182,88.267,10838599995.0
2009-12-25 01:00:00,88.257,88.374,88.153,88.213,7676599997.0
2009-12-25 01:30:00,88.218,88.259,88.085,88.158,6320499998.0
2009-12-25 02:00:00,88.17,88.207,88.102,88.183,1851499999.0
2009-12-25 02:30:00,88.184,88.347,88.142,88.271,1702899999.0
2009-12-25 03:00:00,88.266,88.327,88.165,88.188,1569900000.0
2009-12-25 03:30:00,88.171,88.246,88.099,88.127,1697699998.0
2009-12-25 04:00:00,88.11,88.222,88.087,88.184,2872699997.0
2009-12-25 04:30:00,88.182,88.29,88.164,88.268,3066800000.0
2009-12-25 05:00:00,88.236,88.284,88.192,88.245,3443400000.0
2009-12-25 05:30:00,88.236,88.253,88.178,88.217,3722799999.0
2009-12-25 06:00:00,88.237,88.243,88.144,88.197,4873200001.0
2009-12-25 06:30:00,88.184,88.212,88.11,88.171,4442299999.0
2009-12-25 07:00:00,88.157,88.226,88.11,88.117,5739700003.0
2009-12-25 07:30:00,88.122,88.239,88.054,88.12,5412300000.0
2009-12-25 08:00:00,88.042,88.235,87.992,88.23,5266099999.0
2009-12-25 08:30:00,88.248,88.41,88.181,88.302,6631499999.0
2009-12-25 09:00:00,88.343,88.361,88.27,88.298,6300700000.0
2009-12-25 09:30:00,88.3,88.313,88.153,88.225,10040900000.0
2009-12-25 10:00:00,88.223,88.244,87.965,88.085,11800700002.0
2009-12-25 10:30:00,87.97,88.139,87.903,87.977,12205600002.0
2009-12-25 11:00:00,87.987,88.025,87.938,88.0,9582700000.0
2009-12-25 11:30:00,87.998,88.053,87.963,87.99,10673350000.0
2009-12-25 12:00:00,87.989,88.006,87.938,87.975,13762800001.0
2009-12-25 12:30:00,87.972,88.009,87.97,87.998,11213100000.0
2009-12-25 13:00:00,87.987,88.004,87.977,87.979,7900399998.0
2009-12-25 13:30:00,87.979,88.003,87.975,87.98,5838550007.0
2009-12-25 14:00:00,87.981,88.007,87.969,87.995,6840000014.0
2009-12-25 14:30:00,87.99,88.0,87.976,87.99,6010499998.0
2009-12-25 15:00:00,87.989,88.021,87.977,87.998,6514499996.0
2009-12-25 15:30:00,88.002,88.057,87.99,88.037,7136800000.0
2009-12-25 16:00:00,88.037,88.313,88.02,88.22,7595399999.0
2009-12-25 16:30:00,88.084,88.138,88.057,88.11,9694600005.0
2009-12-25 17:00:00,88.108,88.355,88.091,88.309,9408100001.0
2009-12-25 17:30:00,88.328,88.345,88.303,88.325,9932599999.0
2009-12-25 18:00:00,88.329,88.352,88.288,88.339,9807100001.0
2009-12-25 18:30:00,88.328,88.341,88.316,88.316,9097399997.0
2009-12-25 19:00:00,88.325,88.338,88.307,88.32,7462500000.0
2009-12-25 19:30:00,88.325,88.346,88.304,88.325,4749399999.0
2009-12-25 20:00:00,88.328,88.351,88.31,88.328,5245700002.0
2009-12-25 20:30:00,88.328,88.345,88.31,88.336,4849799997.0
2009-12-25 21:00:00,88.325,88.343,88.308,88.32,3564999999.0
2009-12-25 21:30:00,88.328,88.345,88.305,88.328,3960900000.0
2009-12-25 22:00:00,88.324,88.343,88.303,88.325,3371400000.0
2009-12-25 22:30:00,88.325,88.347,88.308,88.339,4745100000.0
2009-12-25 23:00:00,88.325,88.341,87.922,88.213,6970600001.0
2009-12-25 23:30:00,88.16,88.178,87.922,88.09,7295200002.0
2009-12-28 00:00:00,88.243,88.303,88.185,88.28,702100000.0
2009-12-28 00:30:00,88.285,88.375,88.285,88.325,1034800000.0
2009-12-28 01:00:00,88.33,88.34,88.245,88.28,2316799998.0
2009-12-28 01:30:00,88.275,88.305,88.13,88.195,4069700000.0
2009-12-28 02:00:00,88.215,88.265,88.115,88.15,7579300001.0
2009-12-28 02:30:00,88.15,88.355,88.135,88.24,10653100000.0
2009-12-28 03:00:00,88.245,88.27,88.15,88.225,5467400000.0
2009-12-28 03:30:00,88.225,88.485,88.205,88.465,11232099999.0
2009-12-28 04:00:00,88.465,88.49,88.375,88.39,5383400001.0
2009-12-28 04:30:00,88.385,88.435,88.31,88.355,5287200000.0
2009-12-28 05:00:00,88.355,88.39,88.345,88.365,3545400001.0
2009-12-28 05:30:00,88.365,88.4,88.33,88.365,3554900002.0
2009-12-28 06:00:00,88.365,88.38,88.255,88.285,3895200000.0
2009-12-28 06:30:00,88.285,88.315,88.285,88.295,1911000000.0
2009-12-28 07:00:00,88.305,88.375,88.275,88.335,3721700000.0
2009-12-28 07:30:00,88.335,88.395,88.325,88.39,4609499999.0
2009-12-28 08:00:00,88.39,88.435,88.335,88.38,6897500000.0
2009-12-28 08:30:00,88.38,88.405,88.315,88.355,4337699998.0
2009-12-28 09:00:00,88.35,88.36,88.255,88.27,7311000001.0
2009-12-28 09:30:00,88.27,88.305,88.215,88.215,7087100001.0
2009-12-28 10:00:00,88.215,88.27,88.165,88.195,8447200000.0
2009-12-28 10:30:00,88.195,88.345,88.195,88.34,6273700001.0
2009-12-28 11:00:00,88.34,88.43,88.34,88.385,9859400002.0
2009-12-28 11:30:00,88.39,88.435,88.36,88.37,7674500000.0
2009-12-28 12:00:00,88.375,88.425,88.36,88.385,5085200002.0
2009-12-28 12:30:00,88.385,88.425,88.36,88.41,5492899999.0
2009-12-28 13:00:00,88.415,88.45,88.385,88.43,5449600001.0
2009-12-28 13:30:00,88.435,88.55,88.41,88.515,6278049998.0
2009-12-28 14:00:00,88.515,88.555,88.495,88.51,6282100001.0
2009-12-28 14:30:00,88.515,88.585,88.505,88.555,3877599998.0
2009-12-28 15:00:00,88.55,88.605,88.525,88.57,8169500001.0
2009-12-28 15:30:00,88.57,88.595,88.55,88.595,4655100002.0
2009-12-28 16:00:00,88.585,88.605,88.49,88.57,5421100001.0
2009-12-28 16:30:00,88.57,88.59,88.505,88.545,6118200001.0
2009-12-28 17:00:00,88.545,88.565,88.485,88.52,5542500000.0
2009-12-28 17:30:00,88.525,88.655,88.525,88.605,7924700003.0
2009-12-28 18:00:00,88.605,88.615,88.54,88.555,3242400001.0
2009-12-28 18:30:00,88.555,88.61,88.52,88.535,2955400000.0
2009-12-28 19:00:00,88.535,88.57,88.515,88.525,2451200000.0
2009-12-28 19:30:00,88.52,88.54,88.5,88.505,3233900001.0
2009-12-28 20:00:00,88.515,88.545,88.47,88.505,4265400000.0
2009-12-28 20:30:00,88.51,88.535,88.49,88.505,2239200001.0
2009-12-28 21:00:00,88.51,88.525,88.47,88.525,1850900001.0
2009-12-28 21:30:00,88.525,88.565,88.465,88.49,4230399999.0
2009-12-28 22:00:00,88.49,88.515,88.455,88.515,1478899999.0
2009-12-28 22:30:00,88.515,88.575,88.505,88.57,4924199994.0
2009-12-28 23:00:00,88.565,88.585,88.54,88.55,1804500000.0
2009-12-28 23:30:00,88.555,88.565,88.515,88.53,1781300000.0
2009-12-29 00:00:00,88.53,88.56,88.485,88.505,993100000.0
2009-12-29 00:30:00,88.505,88.52,88.47,88.505,917200000.0
2009-12-29 01:00:00,88.505,88.55,88.49,88.525,1862800001.0
2009-12-29 01:30:00,88.525,88.565,88.52,88.56,2923900000.0
2009-12-29 02:00:00,88.56,88.565,88.475,88.535,12130000001.0
2009-12-29 02:30:00,88.535,88.59,88.495,88.535,7798200000.0
2009-12-29 03:00:00,88.535,88.565,88.515,88.55,4992899999.0
2009-12-29 03:30:00,88.555,88.595,88.545,88.585,4137000000.0
2009-12-29 04:00:00,88.585,88.61,88.525,88.545,5349700000.0
2009-12-29 04:30:00,88.545,88.565,88.515,88.515,3440100000.0
2009-12-29 05:00:00,88.52,88.56,88.458,88.495,4466099999.0
2009-12-29 05:30:00,88.495,88.55,88.485,88.54,2642100000.0
2009-12-29 06:00:00,88.54,88.55,88.505,88.535,2681600000.0
2009-12-29 06:30:00,88.535,88.57,88.525,88.565,4544400000.0
2009-12-29 07:00:00,88.565,88.57,88.519,88.555,5555200002.0
2009-12-29 07:30:00,88.555,88.62,88.535,88.545,4971899997.0
2009-12-29 08:00:00,88.55,88.59,88.55,88.59,6329900000.0
2009-12-29 08:30:00,88.59,88.675,88.565,88.665,8604299998.0
2009-12-29 09:00:00,88.66,88.815,88.66,88.81,8070200000.0
2009-12-29 09:30:00,88.81,88.97,88.79,88.945,9530400002.0
2009-12-29 10:00:00,88.945,88.95,88.855,88.895,12421300001.0
2009-12-29 10:30:00,88.895,88.995,88.895,88.93,12714399998.0
2009-12-29 11:00:00,88.93,88.99,88.89,88.94,12605300009.0
2009-12-29 11:30:00,88.94,89.01,88.895,88.97,10514500000.0
2009-12-29 12:00:00,88.97,89.05,88.905,88.99,9228100008.0
2009-12-29 12:30:00,88.995,88.995,88.875,88.895,9306100005.0
2009-12-29 13:00:00,88.895,88.93,88.86,88.925,6359599999.0
2009-12-29 13:30:00,88.92,89.08,88.9,89.08,9707100005.0
2009-12-29 14:00:00,89.075,89.2,89.025,89.14,10271900001.0
2009-12-29 14:30:00,89.14,89.17,89.07,89.155,8899599999.0
2009-12-29 15:00:00,89.155,89.155,88.95,89.045,10249900000.0
2009-12-29 15:30:00,89.045,89.105,89.01,89.03,6015899998.0
2009-12-29 16:00:00,89.03,89.095,88.94,88.975,7786500003.0
2009-12-29 16:30:00,88.975,89.035,88.89,88.93,9248700001.0
2009-12-29 17:00:00,88.925,88.95,88.825,88.915,8044499998.0
2009-12-29 17:30:00,88.915,89.03,88.87,88.995,7178299997.0
2009-12-29 18:00:00,89.0,89.005,88.635,88.655,15405200007.0
2009-12-29 18:30:00,88.655,88.705,88.58,88.705,10463199999.0
2009-12-29 19:00:00,88.705,88.8,88.685,88.72,6379200000.0
2009-12-29 19:30:00,88.71,88.725,88.645,88.71,5378500001.0
2009-12-29 20:00:00,88.715,88.75,88.675,88.725,8347900003.0
2009-12-29 20:30:00,88.72,88.74,88.56,88.585,6014999995.0
2009-12-29 21:00:00,88.585,88.62,88.535,88.62,4076400000.0
2009-12-29 21:30:00,88.62,88.7,88.6,88.675,8982100005.0
2009-12-29 22:00:00,88.675,88.78,88.665,88.755,4945700003.0
2009-12-29 22:30:00,88.755,88.805,88.74,88.755,4021799998.0
2009-12-29 23:00:00,88.75,88.77,88.715,88.75,2050199999.0
2009-12-29 23:30:00,88.75,88.78,88.715,88.715,1640500000.0
2009-12-30 00:00:00,88.715,88.72,88.645,88.665,1136600000.0
2009-12-30 00:30:00,88.675,88.73,88.63,88.725,835300000.0
2009-12-30 01:00:00,88.72,88.72,88.65,88.675,1827500001.0
2009-12-30 01:30:00,88.675,88.695,88.615,88.62,4595600000.0
2009-12-30 02:00:00,88.625,88.705,88.62,88.655,4882600000.0
2009-12-30 02:30:00,88.655,88.665,88.54,88.605,9905500000.0
2009-12-30 03:00:00,88.61,88.7,88.58,88.68,9235600000.0
2009-12-30 03:30:00,88.68,88.715,88.66,88.715,6800099999.0
2009-12-30 04:00:00,88.715,88.76,88.665,88.67,8379399998.0
2009-12-30 04:30:00,88.67,88.695,88.64,88.64,4953400000.0
2009-12-30 05:00:00,88.64,88.75,88.635,88.74,6776900001.0
2009-12-30 05:30:00,88.74,88.775,88.685,88.73,5846200001.0
2009-12-30 06:00:00,88.73,88.76,88.705,88.75,5491500000.0
2009-12-30 06:30:00,88.755,88.765,88.685,88.695,5920200000.0
2009-12-30 07:00:00,88.69,88.73,88.69,88.715,3465900000.0
2009-12-30 07:30:00,88.72,88.725,88.64,88.66,4958300000.0
2009-12-30 08:00:00,88.66,88.665,88.565,88.61,6359700000.0
2009-12-30 08:30:00,88.605,88.74,88.605,88.74,7467500000.0
2009-12-30 09:00:00,88.745,88.79,88.705,88.76,5943499997.0
2009-12-30 09:30:00,88.76,88.91,88.69,88.875,7309700001.0
2009-12-30 10:00:00,88.875,88.935,88.72,88.745,7940100002.0
2009-12-30 10:30:00,88.745,88.805,88.67,88.755,8992599999.0
2009-12-30 11:00:00,88.755,88.83,88.7,88.815,10897500007.0
2009-12-30 11:30:00,88.81,88.87,88.73,88.83,8378500002.0
2009-12-30 12:00:00,88.83,88.9,88.815,88.815,8160600000.0
2009-12-30 12:30:00,88.815,88.9,88.8,88.88,6544200003.0
2009-12-30 13:00:00,88.88,88.93,88.83,88.905,7519199998.0
2009-12-30 13:30:00,88.905,88.955,88.78,88.8,5449399998.0
2009-12-30 14:00:00,88.8,88.925,88.8,88.865,5056900001.0
2009-12-30 14:30:00,88.855,88.935,88.835,88.9,3101600002.0
2009-12-30 15:00:00,88.9,89.085,88.875,89.065,6362700003.0
2009-12-30 15:30:00,89.065,89.08,88.975,89.015,5330200001.0
2009-12-30 16:00:00,89.015,89.08,88.93,88.93,6092500000.0
2009-12-30 16:30:00,88.935,89.04,88.885,89.005,7267100001.0
2009-12-30 17:00:00,89.015,89.075,88.96,89.06,4816999999.0
2009-12-30 17:30:00,89.06,89.145,88.975,89.01,7212999998.0
2009-12-30 18:00:00,89.01,89.07,88.95,88.97,6618900005.0
2009-12-30 18:30:00,88.965,89.175,88.96,89.155,5876800005.0
2009-12-30 19:00:00,89.155,89.345,89.14,89.25,7244900013.0
2009-12-30 19:30:00,89.24,89.3,89.115,89.115,6263400001.0
2009-12-30 20:00:00,89.115,89.23,89.075,89.145,6349399998.0
2009-12-30 20:30:00,89.145,89.19,89.11,89.185,2870700000.0
2009-12-30 21:00:00,89.175,89.185,89.11,89.125,2099700000.0
2009-12-30 21:30:00,89.12,89.175,89.085,89.155,3131700001.0
2009-12-30 22:00:00,89.165,89.185,89.105,89.18,2502800000.0
2009-12-30 22:30:00,89.18,89.19,89.085,89.17,2963699999.0
2009-12-30 23:00:00,89.165,89.175,89.116,89.155,1144400000.0
2009-12-30 23:30:00,89.155,89.18,89.125,89.155,1709500000.0
2009-12-31 00:00:00,89.165,89.17,89.125,89.14,28000000.0
